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 1.9423

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	1.1521	1.1733	1.1493	1.1535
01/02/2023	1.1549	1.1563	1.1111	1.1181
01/03/2023	1.1224	1.1224	1.07	1.0856
01/04/2023	1.0912	1.0955	0.978	0.978
01/05/2023	0.9822	1.0176	0.9341	1.0077
01/08/2023	1.0176	1.0219	0.9539	0.9709
01/09/2023	0.9681	0.9922	0.9327	0.9483
01/10/2023	0.9525	0.9596	0.8549	0.8577
01/11/2023	0.8534	0.9214	0.8139	0.9214
01/12/2023	0.9214	0.9596	0.8931	0.9341
01/15/2023	0.9384	0.9624	0.9129	0.9624
01/16/2023	0.9624	0.9737	0.9398	0.9638
01/17/2023	0.9638	0.9766	0.9157	0.9483
01/18/2023	0.9483	0.9554	0.9256	0.9384
01/19/2023	0.9398	0.9497	0.9299	0.944
01/22/2023	0.9483	0.9681	0.9171	0.9483
01/23/2023	0.9341	0.9398	0.9001	0.9101
01/24/2023	0.9101	0.9171	0.8648	0.9058
01/25/2023	0.9058	0.9313	0.8888	0.9129
01/26/2023	0.9129	0.9129	0.8732	0.903
01/29/2023	0.9044	0.9072	0.8718	0.8775
01/30/2023	0.8761	0.8761	0.8407	0.8464
01/31/2023	0.8492	0.852	0.7884	0.7955
02/01/2023	0.8068	0.8068	0.7417	0.7884
02/02/2023	0.7955	0.828	0.7785	0.818
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	0.8492	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	0.8308	0.7898	0.8166
02/21/2023	0.8166	0.8166	0.7856	0.8012
02/22/2023	0.8054	0.8209	0.7898	0.804
02/23/2023	0.7969	0.818	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	0.8166	0.835	0.8097	0.835
03/01/2023	0.8336	0.8549	0.8237	0.8421
03/02/2023	0.8421	0.869	0.8152	0.8336
03/05/2023	0.8364	0.8676	0.8336	0.8619
03/06/2023	0.8633	0.903	0.8563	0.903
03/07/2023	0.8917	0.9101	0.8732	0.903
03/08/2023	0.9016	0.9228	0.8917	0.9228
03/09/2023	0.9086	0.9186	0.9001	0.9058
03/12/2023	0.8959	0.8959	0.8195	0.8322
03/13/2023	0.8364	0.8379	0.804	0.8068
03/14/2023	0.828	0.8633	0.818	0.8294
03/15/2023	0.8364	0.8393	0.8082	0.8166
03/16/2023	0.8265	0.8874	0.8166	0.8478
03/19/2023	0.8407	0.8478	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	0.8152	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	0.8152	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	0.8251	0.7997	0.8139
06/05/2023	0.818	0.8294	0.8068	0.8209
06/06/2023	0.8209	0.8265	0.804	0.804
06/07/2023	0.804	0.8195	0.7913	0.7983
06/08/2023	0.7983	0.8125	0.7969	0.8082
06/11/2023	0.8082	0.8209	0.8054	0.8195
06/12/2023	0.8195	0.8223	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	0.8172	0.7761	0.8016
06/26/2023	0.8016	0.8186	0.796	0.813
07/02/2023	0.8427	0.8555	0.8157	0.8512
07/03/2023	0.854	0.8625	0.8398	0.8569
07/04/2023	0.8569	0.8711	0.8413	0.8611
07/05/2023	0.8611	0.8753	0.8583	0.8668
07/06/2023	0.8696	0.881	0.8583	0.864
07/09/2023	0.8668	0.8824	0.8625	0.8753
07/10/2023	0.881	0.925	0.8625	0.9165
07/11/2023	0.9151	0.9661	0.8966	0.9122
07/12/2023	0.9179	0.9491	0.8966	0.9221
07/13/2023	0.9278	0.9321	0.908	0.9122
07/16/2023	0.9136	0.9363	0.9094	0.9207
07/17/2023	0.9236	0.9292	0.8654	0.8711
07/18/2023	0.8711	0.898	0.8597	0.8895
07/19/2023	0.9009	0.9406	0.8853	0.9321
07/20/2023	0.9335	0.9633	0.9193	0.9534
07/23/2023	1.0073	1.0484	1.0073	1.0484
07/24/2023	1.0782	1.1506	1.0286	1.0527
07/25/2023	1.0527	1.0626	1.0059	1.0399
07/26/2023	1.0399	1.0683	1.0186	1.0456
07/27/2023	1.0456	1.0555	1.0314	1.0328
07/30/2023	1.0328	1.0385	1.0044	1.0215
07/31/2023	1.0186	1.02	0.9917	0.9959
08/01/2023	0.9959	1.0385	0.9931	1.0016
08/02/2023	1.0016	1.1009	0.9973	1.0229
08/03/2023	1.0243	1.064	1.0186	1.0569
08/06/2023	1.0583	1.0981	1.0583	1.0754
08/07/2023	1.0825	1.1662	1.0654	1.1463
08/08/2023	1.1477	1.2343	1.1463	1.1988
08/09/2023	1.2045	1.2201	1.0924	1.1038
08/10/2023	1.1038	1.152	1.0683	1.152
08/13/2023	1.1832	1.2173	1.1704	1.2059
08/14/2023	1.2059	1.2698	1.1633	1.2485
08/15/2023	1.2485	1.3733	1.2371	1.3733
08/16/2023	1.4145	1.5067	1.3847	1.4996
08/17/2023	1.5181	1.5521	1.4798	1.5039
08/20/2023	1.5039	1.5266	1.4954	1.5081
08/21/2023	1.5124	1.5521	1.5053	1.528
08/22/2023	1.5322	1.6046	1.5223	1.5493
08/23/2023	1.5734	1.5961	1.528	1.589
08/24/2023	1.7479	1.7479	1.6784	1.7451
08/27/2023	1.7649	1.8657	1.6784	1.8032
08/28/2023	1.8032	1.8501	1.772	1.8217
08/30/2023	1.8217	1.8841	1.8061	1.8444
08/31/2023	1.8444	1.8784	1.8444	1.8614
09/03/2023	1.8643	1.904	1.8543	1.904
09/04/2023	1.904	1.9423	1.8884	1.9295
09/05/2023	1.9295	1.9295	1.7366	1.7366
09/06/2023	1.5635	1.5947	1.5635	1.5635
09/07/2023	1.4968	1.5606	1.423	1.4741
09/10/2023	1.4741	1.5025	1.3478	1.3889
09/11/2023	1.3889	1.4372	1.3464	1.352
09/12/2023	1.352	1.4187	1.3024	1.3166
09/13/2023	1.3166	1.3804	1.2584	1.3606
09/14/2023	1.3606	1.3748	1.2939	1.3322
09/17/2023	1.3322	1.3677	1.2811	1.2996
09/18/2023	1.2996	1.3123	1.2357	1.2882
09/19/2023	1.2882	1.3052	1.2527	1.2769
09/20/2023	1.2187	1.345	1.2187	1.3322
09/21/2023	1.3322	1.3464	1.3123	1.3223
09/24/2023	1.3237	1.362	1.3237	1.345
09/25/2023	1.3691	1.4116	1.3478	1.3989
09/26/2023	1.3989	1.4116	1.3464	1.352
09/27/2023	1.3464	1.3478	1.3024	1.3052
09/28/2023	1.3067	1.345	1.2769	1.318
10/01/2023	1.3194	1.352	1.318	1.3279
10/02/2023	1.3279	1.3322	1.2981	1.3067
10/03/2023	1.3067	1.3322	1.257	1.2627
10/04/2023	1.2655	1.2953	1.2428	1.2726
10/05/2023	1.2726	1.3081	1.2527	1.2996
10/08/2023	1.2456	1.291	1.2357	1.2471
10/09/2023	1.2627	1.2896	1.2527	1.2669
10/10/2023	1.2669	1.2754	1.2201	1.2201
10/11/2023	1.2201	1.2385	1.1591	1.1761
10/12/2023	1.1775	1.1974	1.1435	1.1534
10/15/2023	1.1534	1.1704	1.0981	1.1023
10/16/2023	1.1066	1.1477	1.0938	1.1463
10/17/2023	1.1208	1.1378	1.1038	1.108
10/18/2023	1.108	1.1378	1.0952	1.1009
10/19/2023	1.0924	1.0995	1.0498	1.0527
10/22/2023	1.0555	1.1009	1.0555	1.0995
10/23/2023	1.1009	1.169	1.0938	1.1633
10/24/2023	1.1775	1.1775	1.0697	1.0697
10/25/2023	1.0711	1.1279	1.0427	1.1194
10/26/2023	1.1194	1.1194	1.0683	1.0952
10/29/2023	1.0952	1.1179	1.0768	1.1109
10/30/2023	1.1151	1.1279	1.0867	1.0867
10/31/2023	1.091	1.1123	1.0371	1.0626
11/01/2023	1.0768	1.0853	1.0669	1.0725
11/02/2023	1.074	1.0768	1.0243	1.0725
11/05/2023	1.0768	1.1194	1.064	1.1094
11/06/2023	1.1094	1.1619	1.0853	1.1378
11/07/2023	1.1492	1.1775	1.1364	1.1435
11/08/2023	1.135	1.1917	1.1236	1.1804
11/09/2023	1.2073	1.213	1.1236	1.1265
11/12/2023	1.1236	1.1463	1.0924	1.1009
11/13/2023	1.0995	1.1208	1.0782	1.1165
11/14/2023	1.1165	1.1662	1.1165	1.1577
11/15/2023	1.1577	1.1733	1.1449	1.1492
11/16/2023	1.1492	1.152	1.1279	1.1378
11/19/2023	1.1435	1.1619	1.1378	1.1548
11/20/2023	1.1648	1.1719	1.1421	1.152
11/21/2023	1.1435	1.2059	1.1435	1.1903
11/22/2023	1.1903	1.3081	1.1875	1.2683
11/23/2023	1.2769	1.3279	1.2428	1.2485
11/26/2023	1.257	1.274	1.2088	1.2102
11/27/2023	1.2102	1.2456	1.2002	1.2059
11/28/2023	1.2102	1.2272	1.1648	1.1676
11/29/2023	1.1804	1.1974	1.152	1.1562
11/30/2023	1.1605	1.1761	1.1492	1.1562
12/03/2023	1.1591	1.1719	1.1492	1.1605
12/04/2023	1.1591	1.1775	1.1591	1.1761
12/05/2023	1.179	1.1988	1.1335	1.1335
12/06/2023	1.1364	1.1406	1.1137	1.1406
12/07/2023	1.1548	1.1676	1.1392	1.152
12/10/2023	1.1605	1.1633	1.0952	1.0952
12/11/2023	1.0995	1.1066	1.0782	1.0967
12/12/2023	1.0995	1.0995	1.0385	1.0413
12/13/2023	1.0456	1.0654	1.0356	1.0569
12/14/2023	1.0654	1.0754	1.0598	1.0683
12/17/2023	1.0683	1.0754	1.0413	1.0413
12/18/2023	1.047	1.0612	1.0342	1.0498
12/19/2023	1.0498	1.0598	1.0002	1.0002
12/20/2023	1.0044	1.0484	0.9874	1.047
12/21/2023	1.047	1.0527	0.9959	0.9959
12/24/2023	0.9959	1.013	0.9704	0.9761
12/25/2023	0.9761	0.986	0.9434	0.9718
12/26/2023	0.9675	0.9903	0.959	0.9732
12/27/2023	0.9746	1.0087	0.9746	0.9973
12/28/2023	1.0002	1.0413	0.9917	1.03

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