ISKPL: IŞIK PLASTİK SANAYİ VE DIŞ TİCARET PAZARLAMA A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.0066

CLOSE 1.004

Low

LOW 0.5917

High

HIGH 1.9424

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	1.1522	1.1734	1.1494	1.1536
01/02/2023	1.155	1.1564	1.1112	1.1182
01/03/2023	1.1225	1.1225	1.0701	1.0857
01/04/2023	1.0913	1.0956	0.9781	0.9781
01/05/2023	0.9823	1.0177	0.9342	1.0078
01/08/2023	1.0177	1.022	0.954	0.971
01/09/2023	0.9682	0.9923	0.9328	0.9484
01/10/2023	0.9526	0.9597	0.855	0.8578
01/11/2023	0.8535	0.9215	0.8139	0.9215
01/12/2023	0.9215	0.9597	0.8932	0.9342
01/15/2023	0.9385	0.9625	0.913	0.9625
01/16/2023	0.9625	0.9738	0.9399	0.9639
01/17/2023	0.9639	0.9767	0.9158	0.9484
01/18/2023	0.9484	0.9555	0.9257	0.9385
01/19/2023	0.9399	0.9498	0.93	0.9441
01/22/2023	0.9484	0.9682	0.9172	0.9484
01/23/2023	0.9342	0.9399	0.9002	0.9102
01/24/2023	0.9102	0.9172	0.8649	0.9059
01/25/2023	0.9059	0.9314	0.8889	0.913
01/26/2023	0.913	0.913	0.8733	0.9031
01/29/2023	0.9045	0.9073	0.8719	0.8776
01/30/2023	0.8762	0.8762	0.8408	0.8465
01/31/2023	0.8493	0.8521	0.7884	0.7955
02/01/2023	0.8068	0.8068	0.7417	0.7884
02/02/2023	0.7955	0.8281	0.7785	0.8181
02/05/2023	0.804	0.8068	0.7785	0.7969
02/06/2023	0.7969	0.7969	0.7176	0.7176
02/14/2023	0.7502	0.7884	0.736	0.7884
02/15/2023	0.8139	0.8493	0.7445	0.7785
02/16/2023	0.7785	0.7927	0.7502	0.7714
02/19/2023	0.7913	0.8068	0.7743	0.8054
02/20/2023	0.8054	0.8309	0.7898	0.8167
02/21/2023	0.8167	0.8167	0.7856	0.8012
02/22/2023	0.8054	0.821	0.7898	0.804
02/23/2023	0.7969	0.8181	0.7955	0.804
02/26/2023	0.8012	0.804	0.7842	0.7927
02/27/2023	0.7941	0.8139	0.787	0.8139
02/28/2023	0.8167	0.8351	0.8097	0.8351
03/01/2023	0.8337	0.855	0.8238	0.8422
03/02/2023	0.8422	0.8691	0.8153	0.8337
03/05/2023	0.8365	0.8677	0.8337	0.862
03/06/2023	0.8634	0.9031	0.8564	0.9031
03/07/2023	0.8918	0.9102	0.8733	0.9031
03/08/2023	0.9017	0.9229	0.8918	0.9229
03/09/2023	0.9087	0.9187	0.9002	0.9059
03/12/2023	0.896	0.896	0.8196	0.8323
03/13/2023	0.8365	0.838	0.804	0.8068
03/14/2023	0.8281	0.8634	0.8181	0.8295
03/15/2023	0.8365	0.8394	0.8082	0.8167
03/16/2023	0.8266	0.8875	0.8167	0.8479
03/19/2023	0.8408	0.8479	0.8012	0.804
03/20/2023	0.804	0.8097	0.77	0.7743
03/21/2023	0.7771	0.8012	0.7743	0.7913
03/22/2023	0.7927	0.8153	0.7898	0.7983
03/23/2023	0.8012	0.8097	0.787	0.7898
03/26/2023	0.7927	0.8068	0.7913	0.7955
03/27/2023	0.7955	0.7955	0.7559	0.7615
03/28/2023	0.7672	0.77	0.7431	0.7658
03/29/2023	0.7658	0.7828	0.7644	0.7686
03/30/2023	0.7686	0.7714	0.7389	0.7488
04/02/2023	0.7488	0.7516	0.7247	0.7403
04/03/2023	0.7431	0.753	0.7375	0.746
04/04/2023	0.7488	0.7644	0.7445	0.7502
04/05/2023	0.7488	0.7785	0.7488	0.7545
04/06/2023	0.7559	0.7615	0.7502	0.7601
04/09/2023	0.7644	0.8097	0.7601	0.7927
04/10/2023	0.7955	0.8012	0.7757	0.7799
04/11/2023	0.7799	0.7941	0.7785	0.7799
04/12/2023	0.7814	0.8153	0.7814	0.787
04/13/2023	0.7898	0.7997	0.7842	0.787
04/16/2023	0.7941	0.8026	0.7771	0.7814
04/17/2023	0.7814	0.787	0.7729	0.7771
04/18/2023	0.7828	0.7969	0.7743	0.7913
04/19/2023	0.7898	0.7983	0.7814	0.7842
04/23/2023	0.7842	0.8068	0.7842	0.7884
04/24/2023	0.7884	0.7913	0.7573	0.7573
04/25/2023	0.7573	0.7615	0.7332	0.7346
04/26/2023	0.736	0.746	0.7332	0.7417
04/27/2023	0.7417	0.7488	0.712	0.7134
05/01/2023	0.7191	0.7205	0.6695	0.6695
05/02/2023	0.6695	0.6695	0.603	0.62
05/03/2023	0.62	0.6455	0.6157	0.6384
05/04/2023	0.644	0.6455	0.6172	0.6242
05/07/2023	0.6257	0.644	0.6186	0.6313
05/08/2023	0.6355	0.637	0.6242	0.6242
05/09/2023	0.5917	0.6384	0.5917	0.6228
05/10/2023	0.6511	0.6851	0.6313	0.6582
05/11/2023	0.6554	0.661	0.6398	0.6568
05/14/2023	0.6299	0.6865	0.6086	0.6511
05/15/2023	0.6511	0.678	0.6186	0.6653
05/16/2023	0.6653	0.6978	0.6653	0.6823
05/17/2023	0.6823	0.6823	0.654	0.6639
05/21/2023	0.6667	0.6738	0.6511	0.6582
05/22/2023	0.6667	0.6667	0.6511	0.6596
05/23/2023	0.6596	0.6695	0.6455	0.6525
05/24/2023	0.6525	0.6922	0.6483	0.6667
05/25/2023	0.6724	0.7092	0.6596	0.7063
05/28/2023	0.7106	0.7559	0.7106	0.7502
05/29/2023	0.7516	0.7714	0.7431	0.7658
05/30/2023	0.77	0.7941	0.753	0.7729
05/31/2023	0.7785	0.7983	0.7743	0.7898
06/01/2023	0.7955	0.8125	0.7842	0.7997
06/04/2023	0.804	0.8252	0.7997	0.8139
06/05/2023	0.8181	0.8295	0.8068	0.821
06/06/2023	0.821	0.8266	0.804	0.804
06/07/2023	0.804	0.8196	0.7913	0.7983
06/08/2023	0.7983	0.8125	0.7969	0.8082
06/11/2023	0.8082	0.821	0.8054	0.8196
06/12/2023	0.8196	0.8224	0.7842	0.787
06/13/2023	0.7913	0.7955	0.7729	0.7799
06/14/2023	0.7771	0.7913	0.77	0.7814
06/15/2023	0.7814	0.7898	0.7757	0.7842
06/18/2023	0.7898	0.7927	0.7573	0.7573
06/19/2023	0.7601	0.77	0.7318	0.7488
06/20/2023	0.7502	0.7601	0.729	0.736
06/21/2023	0.7435	0.7704	0.7321	0.7591
06/22/2023	0.7648	0.796	0.7619	0.7846
06/25/2023	0.786	0.8173	0.7761	0.8016
06/26/2023	0.8016	0.8187	0.796	0.813
07/02/2023	0.8428	0.8556	0.8158	0.8513
07/03/2023	0.8541	0.8626	0.8399	0.857
07/04/2023	0.857	0.8712	0.8414	0.8612
07/05/2023	0.8612	0.8754	0.8584	0.8669
07/06/2023	0.8697	0.8811	0.8584	0.8641
07/09/2023	0.8669	0.8825	0.8626	0.8754
07/10/2023	0.8811	0.9251	0.8626	0.9166
07/11/2023	0.9152	0.9662	0.8967	0.9123
07/12/2023	0.918	0.9492	0.8967	0.9222
07/13/2023	0.9279	0.9322	0.9081	0.9123
07/16/2023	0.9137	0.9364	0.9095	0.9208
07/17/2023	0.9237	0.9293	0.8655	0.8712
07/18/2023	0.8712	0.8981	0.8598	0.8896
07/19/2023	0.901	0.9407	0.8854	0.9322
07/20/2023	0.9336	0.9634	0.9194	0.9535
07/23/2023	1.0074	1.0485	1.0074	1.0485
07/24/2023	1.0783	1.1507	1.0287	1.0528
07/25/2023	1.0528	1.0627	1.006	1.04
07/26/2023	1.04	1.0684	1.0187	1.0457
07/27/2023	1.0457	1.0556	1.0315	1.0329
07/30/2023	1.0329	1.0386	1.0045	1.0216
07/31/2023	1.0187	1.0201	0.9918	0.996
08/01/2023	0.996	1.0386	0.9932	1.0017
08/02/2023	1.0017	1.101	0.9974	1.023
08/03/2023	1.0244	1.0641	1.0187	1.057
08/06/2023	1.0584	1.0982	1.0584	1.0755
08/07/2023	1.0826	1.1663	1.0655	1.1464
08/08/2023	1.1478	1.2344	1.1464	1.1989
08/09/2023	1.2046	1.2202	1.0925	1.1039
08/10/2023	1.1039	1.1521	1.0684	1.1521
08/13/2023	1.1833	1.2174	1.1705	1.206
08/14/2023	1.206	1.2699	1.1634	1.2486
08/15/2023	1.2486	1.3734	1.2372	1.3734
08/16/2023	1.4146	1.5068	1.3848	1.4997
08/17/2023	1.5182	1.5522	1.4799	1.504
08/20/2023	1.504	1.5267	1.4955	1.5082
08/21/2023	1.5125	1.5522	1.5054	1.5281
08/22/2023	1.5323	1.6047	1.5224	1.5494
08/23/2023	1.5735	1.5962	1.5281	1.5891
08/24/2023	1.748	1.748	1.6785	1.7452
08/27/2023	1.765	1.8658	1.6785	1.8033
08/28/2023	1.8033	1.8502	1.7721	1.8218
08/30/2023	1.8218	1.8842	1.8062	1.8445
08/31/2023	1.8445	1.8785	1.8445	1.8615
09/03/2023	1.8644	1.9041	1.8544	1.9041
09/04/2023	1.9041	1.9424	1.8885	1.9296
09/05/2023	1.9296	1.9296	1.7367	1.7367
09/06/2023	1.5636	1.5948	1.5636	1.5636
09/07/2023	1.4969	1.5607	1.4231	1.4742
09/10/2023	1.4742	1.5026	1.3479	1.389
09/11/2023	1.389	1.4373	1.3465	1.3521
09/12/2023	1.3521	1.4188	1.3025	1.3167
09/13/2023	1.3167	1.3805	1.2585	1.3607
09/14/2023	1.3607	1.3749	1.294	1.3323
09/17/2023	1.3323	1.3678	1.2812	1.2997
09/18/2023	1.2997	1.3124	1.2358	1.2883
09/19/2023	1.2883	1.3053	1.2528	1.277
09/20/2023	1.2188	1.3451	1.2188	1.3323
09/21/2023	1.3323	1.3465	1.3124	1.3224
09/24/2023	1.3238	1.3621	1.3238	1.3451
09/25/2023	1.3692	1.4117	1.3479	1.399
09/26/2023	1.399	1.4117	1.3465	1.3521
09/27/2023	1.3465	1.3479	1.3025	1.3053
09/28/2023	1.3068	1.3451	1.277	1.3181
10/01/2023	1.3195	1.3521	1.3181	1.328
10/02/2023	1.328	1.3323	1.2982	1.3068
10/03/2023	1.3068	1.3323	1.2571	1.2628
10/04/2023	1.2656	1.2954	1.2429	1.2727
10/05/2023	1.2727	1.3082	1.2528	1.2997
10/08/2023	1.2457	1.2911	1.2358	1.2472
10/09/2023	1.2628	1.2897	1.2528	1.267
10/10/2023	1.267	1.2755	1.2202	1.2202
10/11/2023	1.2202	1.2386	1.1592	1.1762
10/12/2023	1.1776	1.1975	1.1436	1.1535
10/15/2023	1.1535	1.1705	1.0982	1.1024
10/16/2023	1.1067	1.1478	1.0939	1.1464
10/17/2023	1.1209	1.1379	1.1039	1.1081
10/18/2023	1.1081	1.1379	1.0953	1.101
10/19/2023	1.0925	1.0996	1.0499	1.0528
10/22/2023	1.0556	1.101	1.0556	1.0996
10/23/2023	1.101	1.1691	1.0939	1.1634
10/24/2023	1.1776	1.1776	1.0698	1.0698
10/25/2023	1.0712	1.128	1.0428	1.1195
10/26/2023	1.1195	1.1195	1.0684	1.0953
10/29/2023	1.0953	1.118	1.0769	1.111
10/30/2023	1.1152	1.128	1.0868	1.0868
10/31/2023	1.0911	1.1124	1.0372	1.0627
11/01/2023	1.0769	1.0854	1.067	1.0726
11/02/2023	1.0741	1.0769	1.0244	1.0726
11/05/2023	1.0769	1.1195	1.0641	1.1095
11/06/2023	1.1095	1.162	1.0854	1.1379
11/07/2023	1.1493	1.1776	1.1365	1.1436
11/08/2023	1.1351	1.1918	1.1237	1.1805
11/09/2023	1.2074	1.2131	1.1237	1.1266
11/12/2023	1.1237	1.1464	1.0925	1.101
11/13/2023	1.0996	1.1209	1.0783	1.1166
11/14/2023	1.1166	1.1663	1.1166	1.1578
11/15/2023	1.1578	1.1734	1.145	1.1493
11/16/2023	1.1493	1.1521	1.128	1.1379
11/19/2023	1.1436	1.162	1.1379	1.1549
11/20/2023	1.1649	1.172	1.1422	1.1521
11/21/2023	1.1436	1.206	1.1436	1.1904
11/22/2023	1.1904	1.3082	1.1876	1.2684
11/23/2023	1.277	1.328	1.2429	1.2486
11/26/2023	1.2571	1.2741	1.2089	1.2103
11/27/2023	1.2103	1.2457	1.2003	1.206
11/28/2023	1.2103	1.2273	1.1649	1.1677
11/29/2023	1.1805	1.1975	1.1521	1.1563
11/30/2023	1.1606	1.1762	1.1493	1.1563
12/03/2023	1.1592	1.172	1.1493	1.1606
12/04/2023	1.1592	1.1776	1.1592	1.1762
12/05/2023	1.1791	1.1989	1.1336	1.1336
12/06/2023	1.1365	1.1407	1.1138	1.1407
12/07/2023	1.1549	1.1677	1.1393	1.1521
12/10/2023	1.1606	1.1634	1.0953	1.0953
12/11/2023	1.0996	1.1067	1.0783	1.0968
12/12/2023	1.0996	1.0996	1.0386	1.0414
12/13/2023	1.0457	1.0655	1.0357	1.057
12/14/2023	1.0655	1.0755	1.0599	1.0684
12/17/2023	1.0684	1.0755	1.0414	1.0414
12/18/2023	1.0471	1.0613	1.0343	1.0499
12/19/2023	1.0499	1.0599	1.0003	1.0003
12/20/2023	1.0045	1.0485	0.9875	1.0471
12/21/2023	1.0471	1.0528	0.996	0.996
12/24/2023	0.996	1.0131	0.9705	0.9762
12/25/2023	0.9762	0.9861	0.9435	0.9719
12/26/2023	0.9676	0.9904	0.9591	0.9733
12/27/2023	0.9747	1.0088	0.9747	0.9974
12/28/2023	1.0003	1.0414	0.9918	1.0301

Menu

Create your free account now!

ISKPL: IŞIK PLASTİK SANAYİ VE DIŞ TİCARET PAZARLAMA A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ISKPL: IŞIK PLASTİK SANAYİ VE DIŞ TİCARET PAZARLAMA A.Ş. Historical Data

2023 Historical Chart

Average

Low

High