SKYLP: SKYALP FİNANSAL TEKNOLOJİLER VE DANIŞMANLIK 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 51.0059

CLOSE 51.0784

Low

LOW 20.44

High

HIGH 135

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	40.28	40.76	39.9	40.72
01/02/2023	40.5	40.5	38.5	38.52
01/03/2023	38.52	38.9	36.6	37.4
01/04/2023	37.4	38.74	33.66	33.68
01/05/2023	33.66	36.52	31.98	36.36
01/08/2023	35.96	37.4	34.34	35.16
01/09/2023	35.16	37.14	33.42	36.26
01/10/2023	35.5	36.3	33.06	33.94
01/11/2023	34.02	35.16	32.4	34
01/12/2023	33.84	34.98	33.44	33.74
01/15/2023	33.94	37	33.76	35.42
01/16/2023	35.4	37.2	35.32	37.12
01/17/2023	37.58	38.42	36.84	37.06
01/18/2023	36.9	38	36.7	37.54
01/19/2023	38.2	38.24	36.72	36.74
01/22/2023	36.74	36.94	34.88	34.88
01/23/2023	35.28	36.62	34.9	35.6
01/24/2023	36.44	36.7	33.98	35.88
01/25/2023	36.02	37.6	35.2	37.38
01/26/2023	37.38	39.52	36	36.78
01/29/2023	36.92	37.6	35.08	35.08
01/30/2023	35.08	35.9	33.34	34.98
01/31/2023	34.82	35.24	32.7	33.1
02/01/2023	33.1	34.34	30.06	32.7
02/02/2023	32.7	35.9	31.4	34.38
02/05/2023	33.3	35	33.06	34.04
02/06/2023	34	34	30.64	30.64
02/14/2023	30.96	33.48	30.96	33.44
02/15/2023	34.1	35.44	33.22	33.8
02/16/2023	34.04	34.96	32.82	34.42
02/19/2023	34.32	35.52	33.58	33.72
02/20/2023	33.1	33.5	32	32.1
02/21/2023	31.54	32.74	31.08	31.72
02/22/2023	31.7	33.3	31.42	33.12
02/23/2023	33.18	36.42	33.12	36.42
02/26/2023	38.26	39.1	36.44	37.54
02/27/2023	37.7	38.78	36.5	36.9
02/28/2023	36.9	37.44	35.24	35.78
03/01/2023	35.78	35.78	34	34.2
03/02/2023	34	35.5	33.12	33.8
03/05/2023	33.8	35.16	33.78	34.78
03/06/2023	34.8	34.96	33.8	34.64
03/07/2023	34.64	36.14	34.04	35.36
03/08/2023	35.36	36.32	34.8	35.74
03/09/2023	35.5	36.98	34.9	35
03/12/2023	35.02	35.68	33.7	33.94
03/13/2023	33.96	34.38	32.68	32.7
03/14/2023	32.7	33.28	30.4	31.6
03/15/2023	29.88	31.92	28.44	29.24
03/16/2023	29.4	29.64	28.58	28.82
03/19/2023	28.82	28.82	26.04	26.8
03/20/2023	26.8	27	25.48	25.8
03/21/2023	26.56	28.38	26.56	28.38
03/22/2023	29.88	31.2	29.88	31.2
03/23/2023	32.6	34.32	29.8	29.8
03/26/2023	29.2	31.3	28.44	29.18
03/27/2023	29.6	29.66	27.1	27.6
03/28/2023	29.12	29.16	27.48	27.86
03/29/2023	27.86	30.64	27.66	30.64
03/30/2023	30.5	31.54	29.2	29.6
04/02/2023	30.04	30.18	27.64	28.7
04/03/2023	28.7	29.04	27.8	28
04/04/2023	28.02	30.44	27.8	29
04/05/2023	28.7	29	28.12	28.3
04/06/2023	28.4	28.74	28.1	28.36
04/09/2023	28.44	28.92	27.14	28.18
04/10/2023	27.82	28.46	27.8	27.98
04/11/2023	28.08	28.3	27.6	27.66
04/12/2023	27.66	28.22	27.24	27.56
04/13/2023	27.56	27.9	27.12	27.38
04/16/2023	27.58	28.38	26.5	27.74
04/17/2023	28	28	26.8	26.82
04/18/2023	26.7	27.02	26.5	26.88
04/19/2023	27	27.06	26.14	26.14
04/23/2023	26.22	26.8	24.94	25.86
04/24/2023	25.86	26.26	25.4	25.52
04/25/2023	25.02	25.68	24.6	24.6
04/26/2023	24.8	26.2	24.5	24.78
04/27/2023	24.78	24.98	23.04	23.66
05/01/2023	23.8	24.2	22.54	23
05/02/2023	22.9	22.9	20.74	20.9
05/03/2023	20.9	22.94	20.84	21.98
05/04/2023	22.1	22.46	21.16	21.66
05/07/2023	21.68	23.82	21.58	21.96
05/08/2023	21.96	22.5	21.4	21.4
05/09/2023	21.5	21.72	20.44	21.26
05/10/2023	20.5	23.02	20.5	22.14
05/11/2023	22.14	23.5	21.22	22.18
05/14/2023	22.84	22.84	21.18	22.42
05/15/2023	22.5	23.48	22.12	23
05/16/2023	23	23.96	22.84	23.5
05/17/2023	23.5	23.98	22.4	22.68
05/21/2023	22.64	23	21.54	22.2
05/22/2023	22.2	22.5	21.88	22.32
05/23/2023	22.7	24.54	22.34	24.54
05/24/2023	25.44	25.84	23.12	23.12
05/25/2023	22.96	23.58	22.52	23.24
05/28/2023	23.24	24.72	23.24	24.44
05/29/2023	24.6	25.58	23.98	25.18
05/30/2023	25.28	26.1	24.68	24.98
05/31/2023	24.56	25.9	24.56	25.1
06/01/2023	25.26	25.52	24.88	25.14
06/04/2023	25.2	26.6	25.2	25.68
06/05/2023	25.68	25.98	25	25.12
06/06/2023	25.16	27.62	25.16	27.62
06/07/2023	27.62	29.18	26.92	27.8
06/08/2023	27.8	27.82	27.16	27.5
06/11/2023	27.5	28.56	27.5	27.54
06/12/2023	27.6	29.08	27.6	28.8
06/13/2023	30.68	31.68	29.74	31.68
06/14/2023	32.1	34.84	32.1	34.84
06/15/2023	35.9	36.8	31.36	31.36
06/18/2023	30.78	31.1	28.74	29.06
06/19/2023	29.02	31.96	29.02	31.96
06/20/2023	31.96	32.28	29.08	29.08
06/21/2023	29.22	30.48	29.04	29.56
06/22/2023	29.7	30.72	29.5	29.82
06/25/2023	29.82	32	29.82	30.54
06/26/2023	30.56	33.58	30.56	33.58
07/02/2023	33.88	36.78	33.6	35.86
07/03/2023	36.08	38.8	36.08	37.5
07/04/2023	37.5	38.36	35.94	37.6
07/05/2023	37.5	40.14	37.04	38.32
07/06/2023	37.96	39.22	37.44	37.68
07/09/2023	37.92	39.8	37.18	38
07/10/2023	38.06	41.8	38.06	41.8
07/11/2023	43.1	45.52	42.82	43.8
07/12/2023	43.7	46	41.86	43.2
07/13/2023	42.08	43.12	40.14	40.4
07/16/2023	40.9	41.54	39.4	40.7
07/17/2023	38	40.54	38	38
07/18/2023	38	39.9	37	38.56
07/19/2023	38.7	39.96	38.7	38.96
07/20/2023	39	41.3	37.1	39.06
07/23/2023	39.08	40.32	38.36	39.02
07/24/2023	38.72	39.62	36.8	37.2
07/25/2023	37.4	39.46	37.1	38.64
07/26/2023	38.64	42.5	38.64	42.5
07/27/2023	43.5	45.82	40.48	41.7
07/30/2023	41.7	44.6	41.54	41.96
07/31/2023	41.98	42.76	40.24	42.1
08/01/2023	43	45.94	41.62	45.58
08/02/2023	45.52	48.9	44.8	46.26
08/03/2023	47.84	48.5	46.36	47.36
08/06/2023	47.36	48.02	45.72	47.38
08/07/2023	47.3	48.02	46.54	47.5
08/08/2023	47.5	51.55	47.28	47.98
08/09/2023	47.98	49	44.86	45.04
08/10/2023	45	47.4	44	47.1
08/13/2023	47.1	51.8	47.1	51.2
08/14/2023	51.2	55.95	49.46	53.35
08/15/2023	53.8	54.95	48.02	48.02
08/16/2023	48	49	46.26	47.34
08/17/2023	47.44	47.7	43.88	44.94
08/20/2023	44.94	47.1	43.38	45.6
08/21/2023	44.3	45.34	43.54	43.66
08/22/2023	43.7	45.88	43.7	44.72
08/23/2023	45.02	45.58	42.06	42.3
08/24/2023	42.3	45	40.3	43.98
08/27/2023	44.06	45.96	44.02	44.9
08/28/2023	46.36	49.38	46.18	49.38
08/30/2023	50.4	51.3	47	47.2
08/31/2023	47.5	51.85	47.18	49.7
09/03/2023	50.1	54.65	48.54	54.65
09/04/2023	54.65	59.5	51.95	56.65
09/05/2023	56.9	62.3	54.1	62.3
09/06/2023	62.3	67.4	60.55	61.05
09/07/2023	61.1	66.5	61.1	66
09/10/2023	65.5	65.5	59.4	59.4
09/11/2023	59.6	62.5	57.5	59.25
09/12/2023	61	61.05	55	56.55
09/13/2023	57.65	61.9	52	59.1
09/14/2023	60	62.95	58.75	62.95
09/17/2023	63.6	65.2	59.1	60
09/18/2023	58.65	61.25	57.1	59.6
09/19/2023	58.6	65.55	58.6	65.55
09/20/2023	64.95	71.3	63.1	69.9
09/21/2023	70.55	76.05	70	70.7
09/24/2023	72	74.55	70.65	70.65
09/25/2023	70.65	71.85	66.1	66.1
09/26/2023	66.75	72	66.75	71.7
09/27/2023	71.7	76.9	68.45	70.65
09/28/2023	70.65	75	70.65	73
10/01/2023	73	75.6	71	71.95
10/02/2023	71.95	72.1	68.95	69.75
10/03/2023	69.75	74.5	68.55	72
10/04/2023	72	73.1	69.65	71.25
10/05/2023	71.25	77.5	70.4	75.05
10/08/2023	71.05	82.55	70.2	82.55
10/09/2023	84.05	86	80.1	80.2
10/10/2023	80.3	86.5	77.85	83
10/11/2023	83	86.95	75.05	81.4
10/12/2023	81.4	82.35	75.9	75.9
10/15/2023	76.4	78.8	70.9	71.05
10/16/2023	71.05	74.9	70.05	74.05
10/17/2023	73	74.9	69.4	70.25
10/18/2023	70.35	72.8	68	70.7
10/19/2023	69	69.3	63.75	63.75
10/22/2023	64	70.1	64	69.15
10/23/2023	69.15	71.3	68.5	70.95
10/24/2023	71	71.9	64.4	64.6
10/25/2023	64.6	68.8	62.25	67.2
10/26/2023	67.5	68.05	65.1	67.9
10/29/2023	65.65	70.75	65.65	70
10/30/2023	70.6	71.75	69	70
10/31/2023	70	71.2	64.25	68.4
11/01/2023	68.4	70.9	67.45	69.85
11/02/2023	70.15	76.8	70.15	76.8
11/05/2023	78.15	84.45	78.15	84.45
11/06/2023	85.05	91.25	80.85	82.3
11/07/2023	82.5	90.5	81.45	90.5
11/08/2023	93	93	86.45	90
11/09/2023	99	99	85.45	85.45
11/12/2023	85.45	93.95	82.7	93.95
11/13/2023	95.15	103.3	95.15	103.3
11/14/2023	106.3	111	93.1	95.95
11/15/2023	95.95	105.5	92.05	105.5
11/16/2023	109.9	116	106.4	108.4
11/19/2023	110	115.8	103.7	104
11/20/2023	104.6	105.5	95.35	96.1
11/21/2023	97.95	101.3	91.8	95
11/22/2023	95	98.75	90.25	92.95
11/23/2023	92.95	102.2	90.5	102.2
11/26/2023	102.2	112.4	100.2	112.4
11/27/2023	116	123.6	113	123.6
11/28/2023	130	135	115	121
11/29/2023	117	127.3	110	118
11/30/2023	116.5	118.3	107.8	112.1
12/03/2023	111.6	112	102.8	102.8
12/04/2023	102.8	113	98.9	113
12/05/2023	112.6	117.8	104.3	105.1
12/06/2023	101	107.3	96.05	107.3
12/07/2023	106.2	115.8	103.7	110
12/10/2023	110.4	118.8	106.7	111
12/11/2023	113	115.6	109	110
12/12/2023	110	110	99.3	103
12/13/2023	103	109.5	99.5	106
12/14/2023	108.7	108.7	103.3	105.6
12/17/2023	103.1	112.8	103.1	109.5
12/18/2023	110	116.5	110	113.8
12/19/2023	114.7	116.4	106.6	110
12/20/2023	110	111.9	106.5	110.2
12/21/2023	110.3	111.2	105.3	106.3
12/24/2023	106.3	106.3	95.7	99
12/25/2023	99	102.8	89.1	89.1
12/26/2023	82	96	81.55	93
12/27/2023	94.6	97.4	93	95.9
12/28/2023	96.9	97	93	95.45

Menu

Create your free account now!

SKYLP: SKYALP FİNANSAL TEKNOLOJİLER VE DANIŞMANLIK A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SKYLP: SKYALP FİNANSAL TEKNOLOJİLER VE DANIŞMANLIK A.Ş. Historical Data

2023 Historical Chart

Average

Low

High