SKYLP
SKYALP FİNANSAL TEKNOLOJİLER VE DANIŞMANLIK A.Ş. (SKYLP)
65.150
₺
+5.900 (%+9.96)
SKYLP: SKYALP FİNANSAL TEKNOLOJİLER VE DANIŞMANLIK A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for SKYALP FİNANSAL TEKNOLOJİLER VE DANIŞMANLIK A.Ş..
Historical Chart
Loading chart...
Average
OPEN 135.4914
CLOSE 135.842
Low
LOW 71.4
High
HIGH 309
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 136.6 | 146 | 132.8 | 142.3 |
| 01/02/2025 | 142.5 | 147.1 | 138 | 142.6 |
| 01/05/2025 | 142.6 | 143.8 | 138 | 140 |
| 01/06/2025 | 139.8 | 140 | 135.9 | 136.7 |
| 01/07/2025 | 136.7 | 143.6 | 135.4 | 139.8 |
| 01/08/2025 | 138.5 | 148.4 | 138 | 147.4 |
| 01/09/2025 | 147.2 | 147.2 | 138 | 142.3 |
| 01/12/2025 | 142.3 | 142.3 | 136.5 | 139.7 |
| 01/13/2025 | 141 | 141 | 130.8 | 131.2 |
| 01/14/2025 | 132 | 135.9 | 124.6 | 129.2 |
| 01/15/2025 | 132.5 | 132.5 | 125 | 129.4 |
| 01/16/2025 | 129.4 | 130.7 | 124.7 | 130.5 |
| 01/19/2025 | 129 | 141.7 | 129 | 139.5 |
| 01/20/2025 | 139.5 | 140 | 132.8 | 134 |
| 01/21/2025 | 136.2 | 138.2 | 128.3 | 128.3 |
| 01/22/2025 | 130 | 130 | 121.5 | 123.7 |
| 01/23/2025 | 122.4 | 127.4 | 118.2 | 124.3 |
| 01/26/2025 | 124 | 124.4 | 119.9 | 120.9 |
| 01/27/2025 | 122.5 | 122.6 | 118 | 118.3 |
| 01/28/2025 | 116.9 | 121 | 115.5 | 115.6 |
| 01/29/2025 | 116.4 | 118.9 | 114.3 | 114.7 |
| 01/30/2025 | 114.4 | 124 | 112.8 | 121.8 |
| 02/02/2025 | 121.7 | 133.9 | 116.8 | 133.9 |
| 02/03/2025 | 135.2 | 141.1 | 131.2 | 135.9 |
| 02/04/2025 | 135.6 | 138 | 130.2 | 132 |
| 02/05/2025 | 131.8 | 133.3 | 129.2 | 130.2 |
| 02/06/2025 | 129 | 136.7 | 129 | 133.2 |
| 02/09/2025 | 135.5 | 135.9 | 130.4 | 132.7 |
| 02/10/2025 | 132.6 | 136.9 | 127.6 | 135.3 |
| 02/11/2025 | 135.5 | 135.8 | 129 | 129.4 |
| 02/12/2025 | 129.4 | 129.4 | 122.8 | 122.8 |
| 02/13/2025 | 123.7 | 131 | 119 | 124.7 |
| 02/16/2025 | 124.7 | 136.7 | 122 | 135.5 |
| 02/17/2025 | 131.8 | 137.9 | 131.8 | 134.8 |
| 02/18/2025 | 132.7 | 136 | 129.8 | 132.9 |
| 02/19/2025 | 132.5 | 141.6 | 132.2 | 137.7 |
| 02/20/2025 | 137.7 | 138.5 | 130.9 | 131 |
| 02/23/2025 | 135 | 135.1 | 129.1 | 130.6 |
| 02/24/2025 | 131.6 | 131.9 | 124.7 | 125.9 |
| 02/25/2025 | 125.9 | 128 | 122 | 123.7 |
| 02/26/2025 | 124.2 | 124.2 | 119.6 | 122.8 |
| 02/27/2025 | 122.8 | 124.7 | 120.5 | 121.6 |
| 03/02/2025 | 121.6 | 123.3 | 119.1 | 120 |
| 03/03/2025 | 121.7 | 121.7 | 115.7 | 117 |
| 03/04/2025 | 117 | 119 | 113.4 | 114.6 |
| 03/05/2025 | 114.9 | 117.3 | 114 | 115.9 |
| 03/06/2025 | 116.9 | 118.1 | 113.7 | 117.3 |
| 03/09/2025 | 118.2 | 125.7 | 117.3 | 124 |
| 03/10/2025 | 124 | 124.7 | 119.7 | 120.8 |
| 03/11/2025 | 115.6 | 119.7 | 115 | 116 |
| 03/12/2025 | 116 | 123 | 115.8 | 121.2 |
| 03/13/2025 | 121.2 | 121.8 | 116.5 | 116.6 |
| 03/16/2025 | 119.8 | 120 | 116.9 | 117.5 |
| 03/17/2025 | 117.7 | 117.7 | 114.3 | 114.9 |
| 03/18/2025 | 105.5 | 110.1 | 103.5 | 103.5 |
| 03/19/2025 | 100 | 106.2 | 98.9 | 102.5 |
| 03/20/2025 | 100.9 | 100.9 | 92.25 | 92.75 |
| 03/23/2025 | 92.75 | 95.6 | 84.5 | 90.9 |
| 03/24/2025 | 92 | 94.75 | 90.9 | 93.95 |
| 03/25/2025 | 93.9 | 97.95 | 92.85 | 96.25 |
| 03/26/2025 | 96.3 | 101.4 | 93.55 | 94.05 |
| 03/27/2025 | 92.5 | 96.75 | 92.2 | 96.7 |
| 04/01/2025 | 98.8 | 105.2 | 96.7 | 102.2 |
| 04/02/2025 | 102.2 | 102.5 | 99 | 99.25 |
| 04/03/2025 | 99.5 | 101.8 | 97 | 98.75 |
| 04/06/2025 | 97 | 97.5 | 92.15 | 95.9 |
| 04/07/2025 | 96.7 | 97.75 | 95.15 | 97 |
| 04/08/2025 | 95.05 | 97.65 | 93.3 | 93.3 |
| 04/09/2025 | 95 | 102.5 | 95 | 98.05 |
| 04/10/2025 | 98.05 | 98.15 | 93.85 | 95.5 |
| 04/13/2025 | 95.15 | 95.75 | 91.95 | 92 |
| 04/14/2025 | 92.25 | 92.55 | 88.55 | 90.4 |
| 04/15/2025 | 90.2 | 93.85 | 88 | 89.25 |
| 04/16/2025 | 89.25 | 91.55 | 89 | 90.1 |
| 04/17/2025 | 90.3 | 90.9 | 88.1 | 88.65 |
| 04/20/2025 | 88.65 | 89.2 | 86.65 | 86.8 |
| 04/21/2025 | 86.9 | 88.8 | 84.85 | 85.05 |
| 04/23/2025 | 85.05 | 90.65 | 84.4 | 90.3 |
| 04/24/2025 | 90.05 | 90.65 | 87.7 | 87.9 |
| 04/27/2025 | 87.95 | 90 | 86.2 | 86.2 |
| 04/28/2025 | 86.15 | 89.8 | 85 | 85.75 |
| 04/29/2025 | 85.75 | 87.4 | 84 | 85 |
| 05/01/2025 | 85 | 86.45 | 84 | 84 |
| 05/04/2025 | 84.2 | 85.45 | 81.9 | 82.35 |
| 05/05/2025 | 83.05 | 86.05 | 82.6 | 82.75 |
| 05/06/2025 | 81 | 83.75 | 79.95 | 80.45 |
| 05/07/2025 | 80.45 | 81.9 | 80.45 | 81 |
| 05/08/2025 | 81 | 82.4 | 80.55 | 80.8 |
| 05/11/2025 | 81.15 | 86.4 | 81 | 84.55 |
| 05/12/2025 | 84.3 | 84.5 | 80.1 | 81.7 |
| 05/13/2025 | 82 | 88.4 | 82 | 84.2 |
| 05/14/2025 | 84.4 | 92.6 | 84.2 | 92.6 |
| 05/15/2025 | 97.9 | 98.5 | 86.4 | 87.15 |
| 05/19/2025 | 87.15 | 87.9 | 83.85 | 85 |
| 05/20/2025 | 86.4 | 88.9 | 83 | 83 |
| 05/21/2025 | 84.3 | 84.5 | 82.3 | 82.85 |
| 05/22/2025 | 82.65 | 87 | 81.9 | 83.1 |
| 05/25/2025 | 83.75 | 87.05 | 81.1 | 84.2 |
| 05/26/2025 | 84 | 84.5 | 81.75 | 82 |
| 05/27/2025 | 82 | 83.35 | 81.2 | 82.25 |
| 05/28/2025 | 81.95 | 84.1 | 81.85 | 82.35 |
| 05/29/2025 | 82.35 | 82.95 | 78.4 | 79.8 |
| 06/01/2025 | 79.8 | 80.05 | 76.5 | 77.45 |
| 06/02/2025 | 77.45 | 79.6 | 77.3 | 78.1 |
| 06/03/2025 | 78.2 | 82.6 | 77.6 | 81.4 |
| 06/04/2025 | 79.25 | 83.05 | 79.25 | 81.3 |
| 06/09/2025 | 82.6 | 85.7 | 81.5 | 84.85 |
| 06/10/2025 | 85 | 86 | 83.5 | 83.9 |
| 06/11/2025 | 83.75 | 83.8 | 81.1 | 82.1 |
| 06/12/2025 | 76 | 80.1 | 73.9 | 78.05 |
| 06/15/2025 | 80 | 80 | 76.05 | 78.05 |
| 06/16/2025 | 78.05 | 79.95 | 77.35 | 78.05 |
| 06/17/2025 | 78 | 78.15 | 74.55 | 74.65 |
| 06/18/2025 | 74 | 76.15 | 73.5 | 73.7 |
| 06/19/2025 | 74.7 | 76 | 73.85 | 74.25 |
| 06/22/2025 | 73.6 | 73.85 | 71.4 | 73.1 |
| 06/23/2025 | 76 | 79 | 74.15 | 78 |
| 06/24/2025 | 78.05 | 78.6 | 76.4 | 77.25 |
| 06/25/2025 | 77.25 | 78.2 | 73.4 | 77.45 |
| 06/26/2025 | 78.55 | 80.3 | 74.4 | 76.5 |
| 06/29/2025 | 76.5 | 81.85 | 76.5 | 81.55 |
| 06/30/2025 | 83.6 | 85 | 80.2 | 81.85 |
| 07/01/2025 | 83.2 | 83.2 | 80.8 | 82.5 |
| 07/02/2025 | 82.5 | 84.65 | 82.1 | 82.85 |
| 07/03/2025 | 82.85 | 83.5 | 81 | 81.65 |
| 07/06/2025 | 81.6 | 82.6 | 79.55 | 82.4 |
| 07/07/2025 | 82.4 | 86.05 | 81.45 | 84.35 |
| 07/08/2025 | 84.85 | 89.45 | 83.5 | 86.4 |
| 07/09/2025 | 88 | 88 | 83.25 | 83.35 |
| 07/10/2025 | 83.35 | 85 | 81.15 | 81.25 |
| 07/13/2025 | 80.95 | 83.35 | 79.25 | 80.1 |
| 07/15/2025 | 80.2 | 83.45 | 78.75 | 80.2 |
| 07/16/2025 | 82.85 | 82.85 | 80.7 | 82.5 |
| 07/17/2025 | 82.45 | 82.5 | 78.5 | 81.1 |
| 07/20/2025 | 81.9 | 84.6 | 81.7 | 82.75 |
| 07/21/2025 | 82.75 | 89.8 | 82 | 89.8 |
| 07/22/2025 | 90.3 | 97.5 | 87.85 | 88.35 |
| 07/23/2025 | 88.45 | 93.5 | 87.95 | 91.05 |
| 07/24/2025 | 91.05 | 96.1 | 89.45 | 93.6 |
| 07/27/2025 | 94.75 | 98.5 | 93.15 | 93.25 |
| 07/28/2025 | 93.4 | 96.65 | 91.5 | 94.6 |
| 07/29/2025 | 94.6 | 96 | 91.35 | 91.5 |
| 07/30/2025 | 91.5 | 100.1 | 91.5 | 97.95 |
| 07/31/2025 | 97.7 | 97.85 | 90 | 92 |
| 08/03/2025 | 92.15 | 92.65 | 88.05 | 88.05 |
| 08/04/2025 | 88.55 | 91.8 | 88.15 | 91.8 |
| 08/05/2025 | 92 | 93.1 | 89.8 | 91.95 |
| 08/06/2025 | 91.95 | 94.65 | 91.45 | 92.75 |
| 08/07/2025 | 92.75 | 102 | 91.65 | 102 |
| 08/10/2025 | 107 | 112.2 | 106.1 | 112.2 |
| 08/11/2025 | 116 | 118.3 | 104 | 115.8 |
| 08/12/2025 | 115.8 | 126.8 | 113.7 | 125 |
| 08/13/2025 | 125 | 137.5 | 120 | 137.5 |
| 08/14/2025 | 144.7 | 148.5 | 137.6 | 142.6 |
| 08/17/2025 | 142.7 | 146.9 | 130.9 | 131.7 |
| 08/18/2025 | 128.2 | 144.8 | 128.2 | 144.8 |
| 08/19/2025 | 144.8 | 156 | 139.7 | 139.7 |
| 08/20/2025 | 142.4 | 146.2 | 136.9 | 139.9 |
| 08/21/2025 | 135.6 | 144.3 | 133.5 | 134.1 |
| 08/24/2025 | 134.4 | 147.5 | 126.3 | 147.5 |
| 08/25/2025 | 151.9 | 162.2 | 147.5 | 153.4 |
| 08/26/2025 | 153.7 | 167.8 | 151.2 | 158 |
| 08/27/2025 | 155 | 165.5 | 148.5 | 152.5 |
| 08/28/2025 | 152.5 | 159.6 | 145.6 | 151.5 |
| 08/31/2025 | 147.5 | 157.4 | 147.5 | 150.3 |
| 09/01/2025 | 150.3 | 165.3 | 144.4 | 156 |
| 09/02/2025 | 162.5 | 163.4 | 150 | 154.5 |
| 09/03/2025 | 156.5 | 156.5 | 148.9 | 150 |
| 09/04/2025 | 150 | 152 | 143 | 143.6 |
| 09/07/2025 | 139.5 | 145.1 | 138 | 142.4 |
| 09/08/2025 | 142.4 | 149.6 | 140.3 | 140.3 |
| 09/09/2025 | 140.6 | 143.5 | 137.3 | 137.4 |
| 09/10/2025 | 137.3 | 139.4 | 132.5 | 132.5 |
| 09/11/2025 | 132.1 | 134 | 128.2 | 129.8 |
| 09/14/2025 | 129.8 | 140 | 129 | 136.9 |
| 09/15/2025 | 139.8 | 147 | 138.1 | 139.1 |
| 09/16/2025 | 146 | 146 | 139.2 | 140.8 |
| 09/17/2025 | 140.8 | 143 | 137.2 | 137.5 |
| 09/18/2025 | 141.1 | 141.5 | 134.9 | 137.4 |
| 09/21/2025 | 138.6 | 140.9 | 136.6 | 138 |
| 09/22/2025 | 141 | 141 | 135.2 | 136.9 |
| 09/23/2025 | 136.9 | 138.3 | 133.4 | 133.7 |
| 09/24/2025 | 133.7 | 134.8 | 129.3 | 129.9 |
| 09/25/2025 | 129.9 | 142.8 | 129.2 | 135.6 |
| 09/28/2025 | 135.2 | 135.2 | 127.5 | 128 |
| 09/29/2025 | 127.8 | 133.7 | 121.5 | 131 |
| 09/30/2025 | 133.1 | 133.1 | 125.8 | 128.7 |
| 10/01/2025 | 128.7 | 130.6 | 123 | 126.9 |
| 10/02/2025 | 125 | 129.7 | 122.6 | 125.8 |
| 10/05/2025 | 125.7 | 128.8 | 120.1 | 127.5 |
| 10/06/2025 | 127.5 | 128.1 | 123 | 127.9 |
| 10/07/2025 | 127.9 | 129.6 | 122 | 125.3 |
| 10/08/2025 | 125.3 | 137.8 | 123.2 | 137.8 |
| 10/09/2025 | 143.5 | 145.9 | 137.9 | 143.7 |
| 10/12/2025 | 132.2 | 143.7 | 132.2 | 138.7 |
| 10/13/2025 | 135 | 144.5 | 128.3 | 139 |
| 10/14/2025 | 135.5 | 152 | 135.5 | 137.3 |
| 10/15/2025 | 137.3 | 141.5 | 134.8 | 135.5 |
| 10/16/2025 | 135.5 | 145.7 | 129.5 | 134.4 |
| 10/19/2025 | 134.4 | 147 | 134.4 | 134.9 |
| 10/20/2025 | 136.1 | 146 | 131 | 132 |
| 10/21/2025 | 134.3 | 145.2 | 134.3 | 145.2 |
| 10/22/2025 | 159.7 | 159.7 | 153 | 159.7 |
| 10/23/2025 | 165 | 173.4 | 159.7 | 162.9 |
| 10/26/2025 | 162.9 | 162.9 | 146.7 | 146.7 |
| 10/27/2025 | 137 | 155.9 | 136 | 146.2 |
| 10/29/2025 | 146.2 | 160.8 | 136.5 | 160.8 |
| 10/30/2025 | 161.4 | 176.8 | 160.8 | 176.8 |
| 11/02/2025 | 180.1 | 194.4 | 170 | 170 |
| 11/03/2025 | 170 | 187 | 153.5 | 187 |
| 11/04/2025 | 186.6 | 193 | 177.3 | 187.9 |
| 11/05/2025 | 183.1 | 186.6 | 174 | 178.9 |
| 11/06/2025 | 174.1 | 179.2 | 167.6 | 167.6 |
| 11/09/2025 | 150.9 | 184.3 | 150.9 | 184.3 |
| 11/10/2025 | 183.3 | 202.7 | 174.2 | 202.7 |
| 11/11/2025 | 209 | 222.9 | 202.8 | 222.9 |
| 11/12/2025 | 222.9 | 245.1 | 212 | 245.1 |
| 11/13/2025 | 269.5 | 269.5 | 269.5 | 269.5 |
| 11/16/2025 | 296.25 | 296.25 | 255.75 | 287.5 |
| 11/17/2025 | 258.75 | 266.5 | 258.75 | 266.5 |
| 11/18/2025 | 293 | 293 | 293 | 293 |
| 11/19/2025 | 293 | 293 | 263.75 | 280 |
| 11/20/2025 | 280 | 280 | 269.5 | 269.5 |
| 11/23/2025 | 270 | 270 | 265 | 265 |
| 11/24/2025 | 260 | 260 | 248 | 248 |
| 11/25/2025 | 244.1 | 244.1 | 235.6 | 235.6 |
| 11/26/2025 | 230 | 230 | 227 | 227 |
| 11/27/2025 | 230.7 | 249.7 | 230.7 | 249.7 |
| 11/30/2025 | 270 | 274.5 | 270 | 274.5 |
| 12/01/2025 | 294.75 | 301.75 | 294.75 | 301.75 |
| 12/02/2025 | 277 | 307 | 277 | 307 |
| 12/03/2025 | 309 | 309 | 281.5 | 281.5 |
| 12/04/2025 | 262 | 279.75 | 253.5 | 253.5 |
| 12/07/2025 | 253.5 | 253.5 | 240 | 240 |
| 12/08/2025 | 239.1 | 247.2 | 239.1 | 247.2 |
| 12/09/2025 | 247.2 | 269.75 | 247.2 | 249.3 |
| 12/10/2025 | 237 | 249.3 | 237 | 240.6 |
| 12/11/2025 | 240.7 | 240.7 | 228.5 | 228.5 |
| 12/14/2025 | 235 | 244.9 | 235 | 244.9 |
| 12/15/2025 | 249.3 | 260 | 249.3 | 260 |
| 12/16/2025 | 260 | 260 | 255 | 255 |
| 12/17/2025 | 252.25 | 280.5 | 240 | 280.5 |
| 12/18/2025 | 290 | 305 | 280.5 | 295 |
| 12/21/2025 | 278 | 304 | 265.5 | 299 |
| 12/22/2025 | 278 | 302.5 | 278 | 287.5 |
| 12/23/2025 | 281.5 | 299.5 | 265 | 265 |
| 12/24/2025 | 265 | 270.75 | 251.75 | 257 |
| 12/25/2025 | 252 | 277.75 | 252 | 253 |
| 12/28/2025 | 253 | 266 | 253 | 255.75 |
| 12/29/2025 | 266.5 | 268.5 | 232.5 | 260.5 |
| 12/30/2025 | 256 | 260 | 249.9 | 249.9 |