ISKPL
IŞIK PLASTİK SANAYİ VE DIŞ TİCARET PAZARLAMA A.Ş.
18:10:00
7.04 ₺
-0.410 (%-5.50)
Önceki Kapanış: 7.45·
Volatilite: 7.920
Düşük₺7.01
Yüksek₺7.6
Piyasa Verileri
Spot Piyasa
A:7.04
S:7.05
Önceki haftaya göre (WoW)
-21.78%
Önceki aya göre (MoM)
-45.00%
Yılbaşından bugüne (YTD)
-39.52%
Önceki yıla göre (YoY)
+84.32%
ISKPL: IŞIK PLASTİK SANAYİ VE DIŞ TİCARET PAZARLAMA A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,6405
KAPANIŞ 5,6636
En Düşük
DÜŞÜK 2,5823
En Yüksek
YÜKSEK 12,91
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 2,7086 | 2,7951 | 2,6816 | 2,7483 |
| 02.01.2025 | 2,7596 | 2,7738 | 2,6575 | 2,7242 |
| 05.01.2025 | 2,7029 | 2,7313 | 2,6532 | 2,6859 |
| 06.01.2025 | 2,7086 | 2,7086 | 2,6646 | 2,6901 |
| 07.01.2025 | 2,6745 | 2,6944 | 2,6319 | 2,6319 |
| 08.01.2025 | 2,6376 | 2,6603 | 2,5823 | 2,6603 |
| 09.01.2025 | 2,6291 | 2,7242 | 2,6078 | 2,71 |
| 12.01.2025 | 2,71 | 2,7355 | 2,6532 | 2,7298 |
| 13.01.2025 | 2,7298 | 2,7412 | 2,6759 | 2,7157 |
| 14.01.2025 | 2,7071 | 2,8121 | 2,6703 | 2,8093 |
| 15.01.2025 | 2,8036 | 2,8235 | 2,7412 | 2,744 |
| 16.01.2025 | 2,7625 | 2,7667 | 2,6532 | 2,6717 |
| 19.01.2025 | 2,6731 | 2,7923 | 2,6731 | 2,7455 |
| 20.01.2025 | 2,7384 | 2,8036 | 2,7171 | 2,7639 |
| 21.01.2025 | 2,7639 | 2,7909 | 2,6972 | 2,7696 |
| 22.01.2025 | 2,7667 | 2,937 | 2,7568 | 2,8206 |
| 23.01.2025 | 2,8206 | 2,8206 | 2,693 | 2,6958 |
| 26.01.2025 | 2,6887 | 2,7128 | 2,6646 | 2,6774 |
| 27.01.2025 | 2,6674 | 2,7043 | 2,6192 | 2,6319 |
| 28.01.2025 | 2,639 | 2,8944 | 2,6305 | 2,8944 |
| 29.01.2025 | 2,8944 | 3,1214 | 2,8221 | 2,8405 |
| 30.01.2025 | 2,8405 | 2,8717 | 2,7923 | 2,8519 |
| 02.02.2025 | 2,8575 | 2,9285 | 2,8093 | 2,8802 |
| 03.02.2025 | 2,8802 | 2,9654 | 2,8661 | 2,92 |
| 04.02.2025 | 2,9228 | 2,9483 | 2,8136 | 2,8178 |
| 05.02.2025 | 2,8178 | 3,0477 | 2,8178 | 3,0079 |
| 06.02.2025 | 2,9937 | 3,0505 | 2,8689 | 3,0079 |
| 09.02.2025 | 3,025 | 3,1214 | 2,9342 | 3,0051 |
| 10.02.2025 | 3,0023 | 3,1186 | 2,9966 | 3,076 |
| 11.02.2025 | 3,076 | 3,0931 | 3,0193 | 3,0647 |
| 12.02.2025 | 3,1214 | 3,1214 | 2,8944 | 2,954 |
| 13.02.2025 | 2,9313 | 3,235 | 2,9313 | 3,1697 |
| 16.02.2025 | 3,1782 | 3,2208 | 3,1214 | 3,1385 |
| 17.02.2025 | 3,1214 | 3,2066 | 3,1044 | 3,1356 |
| 18.02.2025 | 3,147 | 3,147 | 3,1186 | 3,1214 |
| 19.02.2025 | 3,1356 | 3,2605 | 3,1214 | 3,2435 |
| 20.02.2025 | 3,2435 | 3,2435 | 2,9852 | 2,9852 |
| 23.02.2025 | 2,9966 | 3,1782 | 2,9966 | 3,164 |
| 24.02.2025 | 3,1583 | 3,2009 | 3,0931 | 3,0931 |
| 25.02.2025 | 3,0931 | 3,2208 | 3,0704 | 3,1754 |
| 26.02.2025 | 3,1754 | 3,2633 | 3,1243 | 3,1782 |
| 27.02.2025 | 3,1782 | 3,1782 | 3,1555 | 3,164 |
| 02.03.2025 | 3,1895 | 3,2435 | 3,1668 | 3,1924 |
| 03.03.2025 | 3,1924 | 3,235 | 3,1924 | 3,2037 |
| 04.03.2025 | 3,2633 | 3,2633 | 2,954 | 3,2037 |
| 05.03.2025 | 3,2208 | 3,4478 | 3,1754 | 3,3371 |
| 06.03.2025 | 3,3399 | 3,4989 | 3,3399 | 3,4648 |
| 09.03.2025 | 3,4648 | 3,4989 | 3,4137 | 3,4336 |
| 10.03.2025 | 3,4137 | 3,4761 | 3,3853 | 3,4676 |
| 11.03.2025 | 3,4676 | 3,513 | 3,4364 | 3,4761 |
| 12.03.2025 | 3,4875 | 3,5556 | 3,4705 | 3,4932 |
| 13.03.2025 | 3,513 | 3,5414 | 3,4024 | 3,4336 |
| 16.03.2025 | 3,4336 | 3,4761 | 3,3201 | 3,4137 |
| 17.03.2025 | 3,4194 | 3,4506 | 3,3626 | 3,3995 |
| 18.03.2025 | 3,3144 | 3,3626 | 3,1016 | 3,1129 |
| 19.03.2025 | 3,1754 | 3,1754 | 3,0789 | 3,0959 |
| 20.03.2025 | 3,1016 | 3,1016 | 2,8377 | 3,0278 |
| 23.03.2025 | 3,0278 | 3,0505 | 2,8689 | 2,9512 |
| 24.03.2025 | 2,9483 | 3,2463 | 2,9171 | 3,1867 |
| 25.03.2025 | 3,1867 | 3,1895 | 3,0335 | 3,0363 |
| 26.03.2025 | 3,0704 | 3,0732 | 2,9256 | 2,9881 |
| 27.03.2025 | 2,9739 | 3,1782 | 2,9115 | 3,13 |
| 01.04.2025 | 3,13 | 3,2633 | 3,13 | 3,164 |
| 02.04.2025 | 3,164 | 3,252 | 3,1441 | 3,252 |
| 03.04.2025 | 3,3002 | 3,3059 | 3,1413 | 3,1895 |
| 06.04.2025 | 3,1782 | 3,2832 | 3,0817 | 3,252 |
| 07.04.2025 | 3,252 | 3,3882 | 3,2321 | 3,2775 |
| 08.04.2025 | 3,2747 | 3,3655 | 3,2208 | 3,3399 |
| 09.04.2025 | 3,4109 | 3,4109 | 3,269 | 3,3116 |
| 10.04.2025 | 3,2917 | 3,3626 | 3,2208 | 3,2633 |
| 13.04.2025 | 3,3031 | 3,3343 | 3,2037 | 3,2406 |
| 14.04.2025 | 3,2236 | 3,2747 | 3,1073 | 3,1073 |
| 15.04.2025 | 3,1413 | 3,3229 | 2,9852 | 3,2917 |
| 16.04.2025 | 3,3201 | 3,357 | 3,2321 | 3,3399 |
| 17.04.2025 | 3,4194 | 3,4535 | 3,3258 | 3,3513 |
| 20.04.2025 | 3,3513 | 3,3655 | 3,1839 | 3,2264 |
| 21.04.2025 | 3,2577 | 3,3626 | 3,164 | 3,2605 |
| 23.04.2025 | 3,2633 | 3,3939 | 3,2151 | 3,3485 |
| 24.04.2025 | 3,3513 | 3,4109 | 3,2974 | 3,3768 |
| 27.04.2025 | 3,3513 | 3,3995 | 3,286 | 3,2917 |
| 28.04.2025 | 3,2662 | 3,6152 | 3,2662 | 3,3768 |
| 29.04.2025 | 3,3598 | 3,3853 | 3,2945 | 3,3286 |
| 01.05.2025 | 3,3258 | 3,6038 | 3,2917 | 3,5783 |
| 04.05.2025 | 3,6038 | 3,8365 | 3,5329 | 3,6691 |
| 05.05.2025 | 3,689 | 3,8592 | 3,6634 | 3,8138 |
| 06.05.2025 | 3,8621 | 3,8649 | 3,7145 | 3,7315 |
| 07.05.2025 | 3,7315 | 3,9132 | 3,7032 | 3,9018 |
| 08.05.2025 | 3,9018 | 3,9415 | 3,8422 | 3,9132 |
| 11.05.2025 | 3,9132 | 3,9699 | 3,7315 | 3,7542 |
| 12.05.2025 | 3,7571 | 3,8791 | 3,6095 | 3,8167 |
| 13.05.2025 | 3,8365 | 3,8365 | 3,7628 | 3,7798 |
| 14.05.2025 | 3,828 | 3,9699 | 3,7542 | 3,933 |
| 15.05.2025 | 3,9302 | 4,0011 | 3,9245 | 3,9387 |
| 19.05.2025 | 3,9387 | 3,9954 | 3,8791 | 3,9557 |
| 20.05.2025 | 3,9586 | 4,0749 | 3,9245 | 4,0579 |
| 21.05.2025 | 4,0721 | 4,1714 | 3,9756 | 4,1373 |
| 22.05.2025 | 4,1373 | 4,1884 | 3,9415 | 3,9727 |
| 25.05.2025 | 3,9018 | 4,0891 | 3,8422 | 4,0011 |
| 26.05.2025 | 4,0011 | 4,143 | 3,9018 | 4,126 |
| 27.05.2025 | 4,1487 | 4,1742 | 4,0607 | 4,1317 |
| 28.05.2025 | 4,1317 | 4,16 | 4,0976 | 4,16 |
| 29.05.2025 | 4,1685 | 4,2962 | 4,0267 | 4,1685 |
| 01.06.2025 | 4,1685 | 4,2196 | 4,0919 | 4,1345 |
| 02.06.2025 | 4,1714 | 4,2338 | 4,1004 | 4,1629 |
| 03.06.2025 | 4,1629 | 4,1771 | 4,0295 | 4,109 |
| 04.06.2025 | 4,109 | 4,1373 | 4,0664 | 4,0891 |
| 09.06.2025 | 4,1146 | 4,1714 | 4,0635 | 4,1231 |
| 10.06.2025 | 4,1146 | 4,3757 | 4,0437 | 4,3502 |
| 11.06.2025 | 4,3416 | 4,3927 | 4,1998 | 4,37 |
| 12.06.2025 | 4,2423 | 4,2423 | 3,9614 | 4,0862 |
| 15.06.2025 | 4,0153 | 4,3984 | 3,9444 | 4,3558 |
| 16.06.2025 | 4,3956 | 4,4495 | 4,2083 | 4,2423 |
| 17.06.2025 | 4,2423 | 4,3019 | 3,8195 | 3,8195 |
| 18.06.2025 | 3,618 | 3,8933 | 3,5528 | 3,6606 |
| 19.06.2025 | 3,6691 | 4,0153 | 3,6691 | 3,9727 |
| 22.06.2025 | 3,9217 | 4,0182 | 3,7911 | 3,8592 |
| 23.06.2025 | 3,9188 | 4,0522 | 3,9188 | 3,9813 |
| 24.06.2025 | 3,9727 | 4,004 | 3,8365 | 3,8451 |
| 25.06.2025 | 3,9007 | 3,9007 | 3,7048 | 3,7871 |
| 26.06.2025 | 3,7871 | 3,7899 | 3,6906 | 3,6906 |
| 29.06.2025 | 3,6594 | 4 | 3,6537 | 3,9319 |
| 30.06.2025 | 3,9234 | 4,1107 | 3,8893 | 4,071 |
| 01.07.2025 | 4,071 | 4,2044 | 4,071 | 4,1107 |
| 02.07.2025 | 4,088 | 4,389 | 4,088 | 4,2584 |
| 03.07.2025 | 4,2584 | 4,3066 | 4,142 | 4,142 |
| 06.07.2025 | 4,1874 | 4,2186 | 4,0029 | 4,1022 |
| 07.07.2025 | 4,1022 | 4,2413 | 4,0085 | 4,0199 |
| 08.07.2025 | 4,054 | 4,2953 | 4,0483 | 4,247 |
| 09.07.2025 | 4,2726 | 4,2726 | 4,142 | 4,1675 |
| 10.07.2025 | 4,1817 | 4,2555 | 4,1448 | 4,2555 |
| 13.07.2025 | 4,2584 | 4,3861 | 4,247 | 4,2839 |
| 15.07.2025 | 4,2839 | 4,3634 | 4,2016 | 4,3151 |
| 16.07.2025 | 4,3237 | 4,406 | 4,2669 | 4,3237 |
| 17.07.2025 | 4,3293 | 4,4429 | 4,2271 | 4,3946 |
| 20.07.2025 | 4,3946 | 4,4997 | 4,2612 | 4,4968 |
| 21.07.2025 | 4,4968 | 4,6757 | 4,4145 | 4,6132 |
| 22.07.2025 | 4,6132 | 4,7126 | 4,5394 | 4,6672 |
| 23.07.2025 | 4,6729 | 4,6927 | 4,6019 | 4,6416 |
| 24.07.2025 | 4,6842 | 4,7552 | 4,6076 | 4,7467 |
| 27.07.2025 | 4,7836 | 4,812 | 4,6587 | 4,6984 |
| 28.07.2025 | 4,7183 | 4,8631 | 4,6984 | 4,8631 |
| 29.07.2025 | 4,8659 | 5,3485 | 4,8631 | 5,3485 |
| 30.07.2025 | 5,8822 | 5,8822 | 5,8822 | 5,8822 |
| 31.07.2025 | 6,2456 | 6,2456 | 5,2946 | 5,2946 |
| 03.08.2025 | 4,8744 | 5,1413 | 4,7665 | 4,9198 |
| 04.08.2025 | 4,9198 | 5,0788 | 4,8091 | 4,9823 |
| 05.08.2025 | 5,01 | 5,35 | 4,87 | 4,87 |
| 06.08.2025 | 4,87 | 5,12 | 4,74 | 5,05 |
| 07.08.2025 | 5,07 | 5,1 | 4,89 | 5,06 |
| 10.08.2025 | 5,06 | 5,25 | 4,98 | 5,23 |
| 11.08.2025 | 5,23 | 5,43 | 5,16 | 5,41 |
| 12.08.2025 | 5,42 | 5,6 | 5,34 | 5,6 |
| 13.08.2025 | 5,7 | 5,79 | 5,55 | 5,71 |
| 14.08.2025 | 5,7 | 5,97 | 5,42 | 5,87 |
| 17.08.2025 | 5,86 | 5,86 | 5,65 | 5,77 |
| 18.08.2025 | 5,71 | 6,34 | 5,62 | 6,34 |
| 19.08.2025 | 6,42 | 6,53 | 6,25 | 6,43 |
| 20.08.2025 | 6,46 | 6,75 | 6,38 | 6,69 |
| 21.08.2025 | 6,7 | 6,81 | 6,5 | 6,77 |
| 24.08.2025 | 6,78 | 7 | 6,24 | 6,35 |
| 25.08.2025 | 6,34 | 6,39 | 6,11 | 6,23 |
| 26.08.2025 | 6,23 | 6,23 | 5,7 | 5,7 |
| 27.08.2025 | 5,68 | 5,76 | 5,49 | 5,61 |
| 28.08.2025 | 5,57 | 6,05 | 5,57 | 5,71 |
| 31.08.2025 | 5,75 | 6,17 | 5,58 | 6,13 |
| 01.09.2025 | 6,13 | 6,33 | 5,73 | 5,95 |
| 02.09.2025 | 5,96 | 6,2 | 5,84 | 6,08 |
| 03.09.2025 | 5,85 | 6,36 | 5,85 | 6,04 |
| 04.09.2025 | 6,24 | 6,64 | 5,93 | 6,64 |
| 07.09.2025 | 6,55 | 7,3 | 6,55 | 7,3 |
| 08.09.2025 | 7,6 | 7,65 | 6,91 | 7,24 |
| 09.09.2025 | 7,46 | 7,52 | 7,12 | 7,12 |
| 10.09.2025 | 7,13 | 7,45 | 6,95 | 7,38 |
| 11.09.2025 | 7,38 | 7,58 | 7,29 | 7,4 |
| 14.09.2025 | 7,4 | 8,08 | 7,38 | 7,76 |
| 15.09.2025 | 7,94 | 8,37 | 7,81 | 7,96 |
| 16.09.2025 | 7,96 | 8,08 | 7,45 | 7,53 |
| 17.09.2025 | 7,54 | 7,6 | 7,18 | 7,18 |
| 18.09.2025 | 7,06 | 7,22 | 6,83 | 6,86 |
| 21.09.2025 | 6,88 | 7,4 | 6,82 | 7,25 |
| 22.09.2025 | 7,25 | 7,77 | 7,12 | 7,77 |
| 23.09.2025 | 7,77 | 7,8 | 7,03 | 7,06 |
| 24.09.2025 | 7,07 | 7,76 | 6,95 | 7,63 |
| 25.09.2025 | 7,51 | 7,95 | 7,35 | 7,46 |
| 28.09.2025 | 7,48 | 7,68 | 7,31 | 7,32 |
| 29.09.2025 | 7,3 | 7,4 | 7,14 | 7,19 |
| 30.09.2025 | 7,2 | 7,36 | 7,07 | 7,2 |
| 01.10.2025 | 7,2 | 7,6 | 7,11 | 7,45 |
| 02.10.2025 | 7,48 | 7,56 | 7,08 | 7,26 |
| 05.10.2025 | 7,35 | 7,74 | 7,22 | 7,65 |
| 06.10.2025 | 7,63 | 8,3 | 7,53 | 8,3 |
| 07.10.2025 | 8,3 | 8,56 | 8,14 | 8,4 |
| 08.10.2025 | 8,4 | 8,85 | 8,31 | 8,76 |
| 09.10.2025 | 8,76 | 9,11 | 8,67 | 8,85 |
| 12.10.2025 | 8,85 | 9,28 | 8,81 | 8,99 |
| 13.10.2025 | 9 | 9,11 | 8,65 | 8,65 |
| 14.10.2025 | 8,66 | 9,08 | 8,54 | 8,89 |
| 15.10.2025 | 8,93 | 9,01 | 8,71 | 8,72 |
| 16.10.2025 | 8,75 | 8,93 | 8,56 | 8,71 |
| 19.10.2025 | 8,67 | 8,89 | 8,49 | 8,89 |
| 20.10.2025 | 8,89 | 9,06 | 8,7 | 8,88 |
| 21.10.2025 | 9,15 | 9,5 | 8,95 | 9,4 |
| 22.10.2025 | 9,4 | 9,55 | 9,13 | 9,14 |
| 23.10.2025 | 9,17 | 9,55 | 9,17 | 9,34 |
| 26.10.2025 | 9,45 | 9,55 | 9,02 | 9,14 |
| 27.10.2025 | 9,14 | 9,3 | 9,14 | 9,15 |
| 29.10.2025 | 9,16 | 9,44 | 9,12 | 9,18 |
| 30.10.2025 | 9,3 | 9,55 | 9 | 9,53 |
| 02.11.2025 | 9,53 | 9,7 | 9,21 | 9,57 |
| 03.11.2025 | 9,78 | 9,79 | 9,42 | 9,68 |
| 04.11.2025 | 9,68 | 9,68 | 9,32 | 9,36 |
| 05.11.2025 | 9,37 | 9,44 | 9,11 | 9,4 |
| 06.11.2025 | 9,5 | 9,5 | 9,25 | 9,35 |
| 09.11.2025 | 9,34 | 9,38 | 9,15 | 9,23 |
| 10.11.2025 | 9,22 | 9,31 | 8,79 | 9,1 |
| 11.11.2025 | 9,1 | 9,11 | 8,78 | 9,1 |
| 12.11.2025 | 9,12 | 9,3 | 8,81 | 8,87 |
| 13.11.2025 | 8,87 | 9,07 | 8,81 | 8,96 |
| 16.11.2025 | 9 | 9,3 | 9 | 9,22 |
| 17.11.2025 | 9,22 | 9,4 | 9,09 | 9,09 |
| 18.11.2025 | 9,18 | 9,2 | 9 | 9,2 |
| 19.11.2025 | 9,3 | 9,39 | 9,04 | 9,31 |
| 20.11.2025 | 9,3 | 9,39 | 9,19 | 9,39 |
| 23.11.2025 | 9,6 | 10,32 | 9 | 10,15 |
| 24.11.2025 | 10,15 | 10,18 | 9,52 | 9,52 |
| 25.11.2025 | 9,61 | 9,61 | 8,86 | 9,07 |
| 26.11.2025 | 9,05 | 9,25 | 8,63 | 8,7 |
| 27.11.2025 | 8,7 | 8,73 | 8,39 | 8,68 |
| 30.11.2025 | 8,68 | 9 | 8,64 | 8,72 |
| 01.12.2025 | 8,72 | 8,85 | 8,37 | 8,76 |
| 02.12.2025 | 8,63 | 8,98 | 8,63 | 8,97 |
| 03.12.2025 | 9,07 | 9,66 | 8,93 | 9,65 |
| 04.12.2025 | 9,68 | 10,58 | 9,54 | 10,45 |
| 07.12.2025 | 10,56 | 11,29 | 10,35 | 11,14 |
| 08.12.2025 | 11,14 | 11,79 | 11 | 11,73 |
| 09.12.2025 | 11,73 | 12,16 | 11,54 | 12,13 |
| 10.12.2025 | 12,13 | 12,47 | 11,35 | 11,35 |
| 11.12.2025 | 11,27 | 12,33 | 11,14 | 12,15 |
| 14.12.2025 | 12,15 | 12,5 | 12,03 | 12,2 |
| 15.12.2025 | 12,19 | 12,37 | 11,82 | 12,07 |
| 16.12.2025 | 12,1 | 12,43 | 12 | 12,1 |
| 17.12.2025 | 12,15 | 12,21 | 11,92 | 12,15 |
| 18.12.2025 | 12,15 | 12,21 | 11,8 | 12,04 |
| 21.12.2025 | 12,15 | 12,91 | 11,98 | 12,51 |
| 22.12.2025 | 12,49 | 12,82 | 12,31 | 12,63 |
| 23.12.2025 | 12,67 | 12,79 | 12,51 | 12,68 |
| 24.12.2025 | 12,55 | 12,7 | 12,53 | 12,66 |
| 25.12.2025 | 12,66 | 12,68 | 12,3 | 12,52 |
| 28.12.2025 | 12,55 | 12,89 | 12,33 | 12,45 |
| 29.12.2025 | 12,45 | 12,45 | 11,5 | 11,68 |
| 30.12.2025 | 11,68 | 11,88 | 11,1 | 11,64 |