ISKPL
IŞIK PLASTİK SANAYİ VE DIŞ TİCARET PAZARLAMA A.Ş.
—
10 ₺
+0.500 (%+5.26)
Önceki Kapanış: 9.5
Düşük₺9.5
Yüksek₺10.4
Piyasa Verileri
Spot Piyasa
A:9.98
S:10
ISKPL: IŞIK PLASTİK SANAYİ VE DIŞ TİCARET PAZARLAMA A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,6402
KAPANIŞ 5,6633
En Düşük
DÜŞÜK 2,5821
En Yüksek
YÜKSEK 12,9092
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 2,7084 | 2,7949 | 2,6814 | 2,7481 |
| 02.01.2025 | 2,7594 | 2,7736 | 2,6573 | 2,724 |
| 05.01.2025 | 2,7027 | 2,7311 | 2,653 | 2,6857 |
| 06.01.2025 | 2,7084 | 2,7084 | 2,6644 | 2,6899 |
| 07.01.2025 | 2,6743 | 2,6942 | 2,6317 | 2,6317 |
| 08.01.2025 | 2,6374 | 2,6601 | 2,5821 | 2,6601 |
| 09.01.2025 | 2,6289 | 2,724 | 2,6076 | 2,7098 |
| 12.01.2025 | 2,7098 | 2,7353 | 2,653 | 2,7296 |
| 13.01.2025 | 2,7296 | 2,741 | 2,6757 | 2,7155 |
| 14.01.2025 | 2,7069 | 2,8119 | 2,6701 | 2,8091 |
| 15.01.2025 | 2,8034 | 2,8233 | 2,741 | 2,7438 |
| 16.01.2025 | 2,7623 | 2,7665 | 2,653 | 2,6715 |
| 19.01.2025 | 2,6729 | 2,7921 | 2,6729 | 2,7453 |
| 20.01.2025 | 2,7382 | 2,8034 | 2,7169 | 2,7637 |
| 21.01.2025 | 2,7637 | 2,7907 | 2,697 | 2,7694 |
| 22.01.2025 | 2,7665 | 2,9368 | 2,7566 | 2,8204 |
| 23.01.2025 | 2,8204 | 2,8204 | 2,6928 | 2,6956 |
| 26.01.2025 | 2,6885 | 2,7126 | 2,6644 | 2,6772 |
| 27.01.2025 | 2,6672 | 2,7041 | 2,619 | 2,6317 |
| 28.01.2025 | 2,6388 | 2,8942 | 2,6303 | 2,8942 |
| 29.01.2025 | 2,8942 | 3,1212 | 2,8219 | 2,8403 |
| 30.01.2025 | 2,8403 | 2,8715 | 2,7921 | 2,8517 |
| 02.02.2025 | 2,8573 | 2,9283 | 2,8091 | 2,88 |
| 03.02.2025 | 2,88 | 2,9652 | 2,8659 | 2,9198 |
| 04.02.2025 | 2,9226 | 2,9481 | 2,8134 | 2,8176 |
| 05.02.2025 | 2,8176 | 3,0475 | 2,8176 | 3,0077 |
| 06.02.2025 | 2,9935 | 3,0503 | 2,8687 | 3,0077 |
| 09.02.2025 | 3,0248 | 3,1212 | 2,934 | 3,0049 |
| 10.02.2025 | 3,0021 | 3,1184 | 2,9964 | 3,0758 |
| 11.02.2025 | 3,0758 | 3,0929 | 3,0191 | 3,0645 |
| 12.02.2025 | 3,1212 | 3,1212 | 2,8942 | 2,9538 |
| 13.02.2025 | 2,9311 | 3,2348 | 2,9311 | 3,1695 |
| 16.02.2025 | 3,178 | 3,2206 | 3,1212 | 3,1383 |
| 17.02.2025 | 3,1212 | 3,2064 | 3,1042 | 3,1354 |
| 18.02.2025 | 3,1468 | 3,1468 | 3,1184 | 3,1212 |
| 19.02.2025 | 3,1354 | 3,2603 | 3,1212 | 3,2433 |
| 20.02.2025 | 3,2433 | 3,2433 | 2,985 | 2,985 |
| 23.02.2025 | 2,9964 | 3,178 | 2,9964 | 3,1638 |
| 24.02.2025 | 3,1581 | 3,2007 | 3,0929 | 3,0929 |
| 25.02.2025 | 3,0929 | 3,2206 | 3,0702 | 3,1752 |
| 26.02.2025 | 3,1752 | 3,2631 | 3,1241 | 3,178 |
| 27.02.2025 | 3,178 | 3,178 | 3,1553 | 3,1638 |
| 02.03.2025 | 3,1893 | 3,2433 | 3,1666 | 3,1922 |
| 03.03.2025 | 3,1922 | 3,2348 | 3,1922 | 3,2035 |
| 04.03.2025 | 3,2631 | 3,2631 | 2,9538 | 3,2035 |
| 05.03.2025 | 3,2206 | 3,4476 | 3,1752 | 3,3369 |
| 06.03.2025 | 3,3397 | 3,4987 | 3,3397 | 3,4646 |
| 09.03.2025 | 3,4646 | 3,4987 | 3,4135 | 3,4334 |
| 10.03.2025 | 3,4135 | 3,4759 | 3,3851 | 3,4674 |
| 11.03.2025 | 3,4674 | 3,5128 | 3,4362 | 3,4759 |
| 12.03.2025 | 3,4873 | 3,5554 | 3,4703 | 3,493 |
| 13.03.2025 | 3,5128 | 3,5412 | 3,4022 | 3,4334 |
| 16.03.2025 | 3,4334 | 3,4759 | 3,3199 | 3,4135 |
| 17.03.2025 | 3,4192 | 3,4504 | 3,3624 | 3,3993 |
| 18.03.2025 | 3,3142 | 3,3624 | 3,1014 | 3,1127 |
| 19.03.2025 | 3,1752 | 3,1752 | 3,0787 | 3,0957 |
| 20.03.2025 | 3,1014 | 3,1014 | 2,8375 | 3,0276 |
| 23.03.2025 | 3,0276 | 3,0503 | 2,8687 | 2,951 |
| 24.03.2025 | 2,9481 | 3,2461 | 2,9169 | 3,1865 |
| 25.03.2025 | 3,1865 | 3,1893 | 3,0333 | 3,0361 |
| 26.03.2025 | 3,0702 | 3,073 | 2,9254 | 2,9879 |
| 27.03.2025 | 2,9737 | 3,178 | 2,9113 | 3,1298 |
| 01.04.2025 | 3,1298 | 3,2631 | 3,1298 | 3,1638 |
| 02.04.2025 | 3,1638 | 3,2518 | 3,1439 | 3,2518 |
| 03.04.2025 | 3,3 | 3,3057 | 3,1411 | 3,1893 |
| 06.04.2025 | 3,178 | 3,283 | 3,0815 | 3,2518 |
| 07.04.2025 | 3,2518 | 3,388 | 3,2319 | 3,2773 |
| 08.04.2025 | 3,2745 | 3,3653 | 3,2206 | 3,3397 |
| 09.04.2025 | 3,4107 | 3,4107 | 3,2688 | 3,3114 |
| 10.04.2025 | 3,2915 | 3,3624 | 3,2206 | 3,2631 |
| 13.04.2025 | 3,3029 | 3,3341 | 3,2035 | 3,2404 |
| 14.04.2025 | 3,2234 | 3,2745 | 3,1071 | 3,1071 |
| 15.04.2025 | 3,1411 | 3,3227 | 2,985 | 3,2915 |
| 16.04.2025 | 3,3199 | 3,3568 | 3,2319 | 3,3397 |
| 17.04.2025 | 3,4192 | 3,4533 | 3,3256 | 3,3511 |
| 20.04.2025 | 3,3511 | 3,3653 | 3,1837 | 3,2262 |
| 21.04.2025 | 3,2575 | 3,3624 | 3,1638 | 3,2603 |
| 23.04.2025 | 3,2631 | 3,3937 | 3,2149 | 3,3483 |
| 24.04.2025 | 3,3511 | 3,4107 | 3,2972 | 3,3766 |
| 27.04.2025 | 3,3511 | 3,3993 | 3,2858 | 3,2915 |
| 28.04.2025 | 3,266 | 3,615 | 3,266 | 3,3766 |
| 29.04.2025 | 3,3596 | 3,3851 | 3,2943 | 3,3284 |
| 01.05.2025 | 3,3256 | 3,6036 | 3,2915 | 3,5781 |
| 04.05.2025 | 3,6036 | 3,8363 | 3,5327 | 3,6689 |
| 05.05.2025 | 3,6888 | 3,859 | 3,6632 | 3,8136 |
| 06.05.2025 | 3,8619 | 3,8647 | 3,7143 | 3,7313 |
| 07.05.2025 | 3,7313 | 3,913 | 3,703 | 3,9016 |
| 08.05.2025 | 3,9016 | 3,9413 | 3,842 | 3,913 |
| 11.05.2025 | 3,913 | 3,9697 | 3,7313 | 3,754 |
| 12.05.2025 | 3,7569 | 3,8789 | 3,6093 | 3,8165 |
| 13.05.2025 | 3,8363 | 3,8363 | 3,7626 | 3,7796 |
| 14.05.2025 | 3,8278 | 3,9697 | 3,754 | 3,9328 |
| 15.05.2025 | 3,93 | 4,0009 | 3,9243 | 3,9385 |
| 19.05.2025 | 3,9385 | 3,9952 | 3,8789 | 3,9555 |
| 20.05.2025 | 3,9584 | 4,0746 | 3,9243 | 4,0577 |
| 21.05.2025 | 4,0718 | 4,1711 | 3,9754 | 4,137 |
| 22.05.2025 | 4,137 | 4,1881 | 3,9413 | 3,9725 |
| 25.05.2025 | 3,9016 | 4,0888 | 3,842 | 4,0009 |
| 26.05.2025 | 4,0009 | 4,1427 | 3,9016 | 4,1257 |
| 27.05.2025 | 4,1484 | 4,1739 | 4,0605 | 4,1314 |
| 28.05.2025 | 4,1314 | 4,1597 | 4,0973 | 4,1597 |
| 29.05.2025 | 4,1682 | 4,2959 | 4,0265 | 4,1682 |
| 01.06.2025 | 4,1682 | 4,2193 | 4,0916 | 4,1342 |
| 02.06.2025 | 4,1711 | 4,2335 | 4,1001 | 4,1626 |
| 03.06.2025 | 4,1626 | 4,1768 | 4,0293 | 4,1087 |
| 04.06.2025 | 4,1087 | 4,137 | 4,0662 | 4,0888 |
| 09.06.2025 | 4,1143 | 4,1711 | 4,0633 | 4,1228 |
| 10.06.2025 | 4,1143 | 4,3754 | 4,0435 | 4,3499 |
| 11.06.2025 | 4,3413 | 4,3924 | 4,1995 | 4,3697 |
| 12.06.2025 | 4,242 | 4,242 | 3,9612 | 4,0859 |
| 15.06.2025 | 4,0151 | 4,3981 | 3,9442 | 4,3555 |
| 16.06.2025 | 4,3953 | 4,4492 | 4,208 | 4,242 |
| 17.06.2025 | 4,242 | 4,3016 | 3,8193 | 3,8193 |
| 18.06.2025 | 3,6178 | 3,8931 | 3,5526 | 3,6604 |
| 19.06.2025 | 3,6689 | 4,0151 | 3,6689 | 3,9725 |
| 22.06.2025 | 3,9215 | 4,018 | 3,7909 | 3,859 |
| 23.06.2025 | 3,9186 | 4,052 | 3,9186 | 3,9811 |
| 24.06.2025 | 3,9725 | 4,0038 | 3,8363 | 3,8449 |
| 25.06.2025 | 3,9005 | 3,9005 | 3,7046 | 3,7869 |
| 26.06.2025 | 3,7869 | 3,7897 | 3,6904 | 3,6904 |
| 29.06.2025 | 3,6592 | 3,9998 | 3,6535 | 3,9317 |
| 30.06.2025 | 3,9232 | 4,1104 | 3,8891 | 4,0708 |
| 01.07.2025 | 4,0708 | 4,2041 | 4,0708 | 4,1104 |
| 02.07.2025 | 4,0877 | 4,3887 | 4,0877 | 4,2581 |
| 03.07.2025 | 4,2581 | 4,3063 | 4,1417 | 4,1417 |
| 06.07.2025 | 4,1871 | 4,2183 | 4,0027 | 4,1019 |
| 07.07.2025 | 4,1019 | 4,241 | 4,0083 | 4,0197 |
| 08.07.2025 | 4,0538 | 4,295 | 4,0481 | 4,2467 |
| 09.07.2025 | 4,2723 | 4,2723 | 4,1417 | 4,1672 |
| 10.07.2025 | 4,1814 | 4,2552 | 4,1445 | 4,2552 |
| 13.07.2025 | 4,2581 | 4,3858 | 4,2467 | 4,2836 |
| 15.07.2025 | 4,2836 | 4,3631 | 4,2013 | 4,3148 |
| 16.07.2025 | 4,3234 | 4,4057 | 4,2666 | 4,3234 |
| 17.07.2025 | 4,329 | 4,4426 | 4,2268 | 4,3943 |
| 20.07.2025 | 4,3943 | 4,4994 | 4,2609 | 4,4965 |
| 21.07.2025 | 4,4965 | 4,6754 | 4,4142 | 4,6129 |
| 22.07.2025 | 4,6129 | 4,7123 | 4,5391 | 4,6669 |
| 23.07.2025 | 4,6726 | 4,6924 | 4,6016 | 4,6413 |
| 24.07.2025 | 4,6839 | 4,7549 | 4,6073 | 4,7464 |
| 27.07.2025 | 4,7833 | 4,8117 | 4,6584 | 4,6981 |
| 28.07.2025 | 4,718 | 4,8628 | 4,6981 | 4,8628 |
| 29.07.2025 | 4,8656 | 5,3482 | 4,8628 | 5,3482 |
| 30.07.2025 | 5,8818 | 5,8818 | 5,8818 | 5,8818 |
| 31.07.2025 | 6,2452 | 6,2452 | 5,2943 | 5,2943 |
| 03.08.2025 | 4,8741 | 5,141 | 4,7662 | 4,9195 |
| 04.08.2025 | 4,9195 | 5,0785 | 4,8088 | 4,982 |
| 05.08.2025 | 5,0097 | 5,3497 | 4,8697 | 4,8697 |
| 06.08.2025 | 4,8697 | 5,1197 | 4,7397 | 5,0497 |
| 07.08.2025 | 5,0697 | 5,0997 | 4,8897 | 5,0597 |
| 10.08.2025 | 5,0597 | 5,2497 | 4,9797 | 5,2297 |
| 11.08.2025 | 5,2297 | 5,4297 | 5,1597 | 5,4097 |
| 12.08.2025 | 5,4197 | 5,5997 | 5,3397 | 5,5997 |
| 13.08.2025 | 5,6997 | 5,7896 | 5,5497 | 5,7096 |
| 14.08.2025 | 5,6997 | 5,9696 | 5,4197 | 5,8696 |
| 17.08.2025 | 5,8596 | 5,8596 | 5,6497 | 5,7696 |
| 18.08.2025 | 5,7096 | 6,3396 | 5,6197 | 6,3396 |
| 19.08.2025 | 6,4196 | 6,5296 | 6,2496 | 6,4296 |
| 20.08.2025 | 6,4596 | 6,7496 | 6,3796 | 6,6896 |
| 21.08.2025 | 6,6996 | 6,8096 | 6,4996 | 6,7696 |
| 24.08.2025 | 6,7796 | 6,9996 | 6,2396 | 6,3496 |
| 25.08.2025 | 6,3396 | 6,3896 | 6,1096 | 6,2296 |
| 26.08.2025 | 6,2296 | 6,2296 | 5,6997 | 5,6997 |
| 27.08.2025 | 5,6797 | 5,7596 | 5,4897 | 5,6097 |
| 28.08.2025 | 5,5697 | 6,0496 | 5,5697 | 5,7096 |
| 31.08.2025 | 5,7496 | 6,1696 | 5,5797 | 6,1296 |
| 01.09.2025 | 6,1296 | 6,3296 | 5,7296 | 5,9496 |
| 02.09.2025 | 5,9596 | 6,1996 | 5,8396 | 6,0796 |
| 03.09.2025 | 5,8496 | 6,3596 | 5,8496 | 6,0396 |
| 04.09.2025 | 6,2396 | 6,6396 | 5,9296 | 6,6396 |
| 07.09.2025 | 6,5496 | 7,2996 | 6,5496 | 7,2996 |
| 08.09.2025 | 7,5995 | 7,6495 | 6,9096 | 7,2396 |
| 09.09.2025 | 7,4595 | 7,5195 | 7,1196 | 7,1196 |
| 10.09.2025 | 7,1296 | 7,4495 | 6,9496 | 7,3795 |
| 11.09.2025 | 7,3795 | 7,5795 | 7,2896 | 7,3995 |
| 14.09.2025 | 7,3995 | 8,0795 | 7,3795 | 7,7595 |
| 15.09.2025 | 7,9395 | 8,3695 | 7,8095 | 7,9595 |
| 16.09.2025 | 7,9595 | 8,0795 | 7,4495 | 7,5295 |
| 17.09.2025 | 7,5395 | 7,5995 | 7,1796 | 7,1796 |
| 18.09.2025 | 7,0596 | 7,2196 | 6,8296 | 6,8596 |
| 21.09.2025 | 6,8796 | 7,3995 | 6,8196 | 7,2496 |
| 22.09.2025 | 7,2496 | 7,7695 | 7,1196 | 7,7695 |
| 23.09.2025 | 7,7695 | 7,7995 | 7,0296 | 7,0596 |
| 24.09.2025 | 7,0696 | 7,7595 | 6,9496 | 7,6295 |
| 25.09.2025 | 7,5095 | 7,9495 | 7,3495 | 7,4595 |
| 28.09.2025 | 7,4795 | 7,6795 | 7,3096 | 7,3196 |
| 29.09.2025 | 7,2996 | 7,3995 | 7,1396 | 7,1896 |
| 30.09.2025 | 7,1996 | 7,3595 | 7,0696 | 7,1996 |
| 01.10.2025 | 7,1996 | 7,5995 | 7,1096 | 7,4495 |
| 02.10.2025 | 7,4795 | 7,5595 | 7,0796 | 7,2596 |
| 05.10.2025 | 7,3495 | 7,7395 | 7,2196 | 7,6495 |
| 06.10.2025 | 7,6295 | 8,2995 | 7,5295 | 8,2995 |
| 07.10.2025 | 8,2995 | 8,5595 | 8,1395 | 8,3995 |
| 08.10.2025 | 8,3995 | 8,8495 | 8,3095 | 8,7595 |
| 09.10.2025 | 8,7595 | 9,1094 | 8,6695 | 8,8495 |
| 12.10.2025 | 8,8495 | 9,2794 | 8,8095 | 8,9894 |
| 13.10.2025 | 8,9994 | 9,1094 | 8,6495 | 8,6495 |
| 14.10.2025 | 8,6595 | 9,0794 | 8,5395 | 8,8895 |
| 15.10.2025 | 8,9295 | 9,0094 | 8,7095 | 8,7195 |
| 16.10.2025 | 8,7495 | 8,9295 | 8,5595 | 8,7095 |
| 19.10.2025 | 8,6695 | 8,8895 | 8,4895 | 8,8895 |
| 20.10.2025 | 8,8895 | 9,0594 | 8,6995 | 8,8795 |
| 21.10.2025 | 9,1494 | 9,4994 | 8,9495 | 9,3994 |
| 22.10.2025 | 9,3994 | 9,5494 | 9,1294 | 9,1394 |
| 23.10.2025 | 9,1694 | 9,5494 | 9,1694 | 9,3394 |
| 26.10.2025 | 9,4494 | 9,5494 | 9,0194 | 9,1394 |
| 27.10.2025 | 9,1394 | 9,2994 | 9,1394 | 9,1494 |
| 29.10.2025 | 9,1594 | 9,4394 | 9,1194 | 9,1794 |
| 30.10.2025 | 9,2994 | 9,5494 | 8,9994 | 9,5294 |
| 02.11.2025 | 9,5294 | 9,6994 | 9,2094 | 9,5694 |
| 03.11.2025 | 9,7794 | 9,7894 | 9,4194 | 9,6794 |
| 04.11.2025 | 9,6794 | 9,6794 | 9,3194 | 9,3594 |
| 05.11.2025 | 9,3694 | 9,4394 | 9,1094 | 9,3994 |
| 06.11.2025 | 9,4994 | 9,4994 | 9,2494 | 9,3494 |
| 09.11.2025 | 9,3394 | 9,3794 | 9,1494 | 9,2294 |
| 10.11.2025 | 9,2194 | 9,3094 | 8,7895 | 9,0994 |
| 11.11.2025 | 9,0994 | 9,1094 | 8,7795 | 9,0994 |
| 12.11.2025 | 9,1194 | 9,2994 | 8,8095 | 8,8695 |
| 13.11.2025 | 8,8695 | 9,0694 | 8,8095 | 8,9594 |
| 16.11.2025 | 8,9994 | 9,2994 | 8,9994 | 9,2194 |
| 17.11.2025 | 9,2194 | 9,3994 | 9,0894 | 9,0894 |
| 18.11.2025 | 9,1794 | 9,1994 | 8,9994 | 9,1994 |
| 19.11.2025 | 9,2994 | 9,3894 | 9,0394 | 9,3094 |
| 20.11.2025 | 9,2994 | 9,3894 | 9,1894 | 9,3894 |
| 23.11.2025 | 9,5994 | 10,3194 | 8,9994 | 10,1494 |
| 24.11.2025 | 10,1494 | 10,1794 | 9,5194 | 9,5194 |
| 25.11.2025 | 9,6094 | 9,6094 | 8,8595 | 9,0694 |
| 26.11.2025 | 9,0494 | 9,2494 | 8,6295 | 8,6995 |
| 27.11.2025 | 8,6995 | 8,7295 | 8,3895 | 8,6795 |
| 30.11.2025 | 8,6795 | 8,9994 | 8,6395 | 8,7195 |
| 01.12.2025 | 8,7195 | 8,8495 | 8,3695 | 8,7595 |
| 02.12.2025 | 8,6295 | 8,9794 | 8,6295 | 8,9694 |
| 03.12.2025 | 9,0694 | 9,6594 | 8,9295 | 9,6494 |
| 04.12.2025 | 9,6794 | 10,5794 | 9,5394 | 10,4494 |
| 07.12.2025 | 10,5594 | 11,2893 | 10,3494 | 11,1393 |
| 08.12.2025 | 11,1393 | 11,7893 | 10,9993 | 11,7293 |
| 09.12.2025 | 11,7293 | 12,1593 | 11,5393 | 12,1293 |
| 10.12.2025 | 12,1293 | 12,4692 | 11,3493 | 11,3493 |
| 11.12.2025 | 11,2693 | 12,3292 | 11,1393 | 12,1493 |
| 14.12.2025 | 12,1493 | 12,4992 | 12,0293 | 12,1993 |
| 15.12.2025 | 12,1893 | 12,3692 | 11,8193 | 12,0693 |
| 16.12.2025 | 12,0993 | 12,4292 | 11,9993 | 12,0993 |
| 17.12.2025 | 12,1493 | 12,2093 | 11,9193 | 12,1493 |
| 18.12.2025 | 12,1493 | 12,2093 | 11,7993 | 12,0393 |
| 21.12.2025 | 12,1493 | 12,9092 | 11,9793 | 12,5092 |
| 22.12.2025 | 12,4892 | 12,8192 | 12,3092 | 12,6292 |
| 23.12.2025 | 12,6692 | 12,7892 | 12,5092 | 12,6792 |
| 24.12.2025 | 12,5492 | 12,6992 | 12,5292 | 12,6592 |
| 25.12.2025 | 12,6592 | 12,6792 | 12,2992 | 12,5192 |
| 28.12.2025 | 12,5492 | 12,8892 | 12,3292 | 12,4492 |
| 29.12.2025 | 12,4492 | 12,4492 | 11,4993 | 11,6793 |
| 30.12.2025 | 11,6793 | 11,8793 | 11,0993 | 11,6393 |