Skip to main content
Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.62
+0.01 (0.13%)
Last updated: Dec 4, 2025, 1:42 PM GMT+3

IST:ISSEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.557.607.527.547.54-0.13%610,702
Dec 4, 20257.667.707.557.557.55-0.92%596,210
Dec 3, 20257.767.817.587.627.62-1.17%918,500
Dec 2, 20257.677.757.637.717.711.58%839,533
Dec 1, 20257.527.707.527.597.591.34%857,842
Nov 28, 20257.537.837.417.497.49-0.53%2,887,308
Nov 27, 20257.727.847.507.537.53-2.46%1,410,008
Nov 26, 20258.098.097.627.727.72-2.03%3,989,027
Nov 25, 20258.358.787.817.887.88-5.52%15,302,330
Nov 24, 20257.708.347.578.348.349.88%6,689,153
Nov 21, 20257.647.647.517.597.59-0.39%640,378
Nov 20, 20257.728.007.627.627.62-1.30%1,102,496
Nov 19, 20257.727.787.647.727.720.39%538,018
Nov 18, 20257.768.187.657.697.69-0.90%540,520
Nov 17, 20257.557.847.547.767.762.37%824,945
Nov 14, 20257.617.727.547.587.58-0.39%421,408
Nov 13, 20257.747.807.617.617.61-1.55%518,905
Nov 12, 20257.757.907.647.737.73-0.26%496,853
Nov 11, 20258.038.047.677.757.75-3.73%795,405
Nov 10, 20258.118.178.018.058.05-0.62%419,204
Nov 7, 20258.278.288.068.108.10-1.94%671,141
Nov 6, 20258.548.548.258.268.26-1.67%804,111
Nov 5, 20258.458.458.248.408.401.69%748,384
Nov 4, 20258.508.508.198.268.26-1.08%509,170
Nov 3, 20258.328.428.248.358.351.46%891,287
Oct 31, 20258.148.238.038.238.232.11%856,110
Oct 30, 20258.098.217.988.068.061.00%859,419
Oct 28, 20258.258.257.967.987.98-1.12%332,095
Oct 27, 20258.038.258.028.078.070.50%597,168
Oct 24, 20257.718.077.718.038.034.29%1,245,527
Oct 23, 20257.787.917.657.707.70-0.13%1,280,304
Oct 22, 20257.807.857.667.717.71-0.52%1,214,373
Oct 21, 20257.797.847.687.757.75-0.39%799,054
Oct 20, 20257.787.837.627.787.781.57%935,285
Oct 17, 20257.747.747.497.667.66-1.03%906,943
Oct 16, 20257.947.987.687.747.74-2.27%966,126
Oct 15, 20257.797.997.797.927.921.54%721,497
Oct 14, 20258.048.107.807.807.80-2.50%659,107
Oct 13, 20258.028.158.008.008.00-1.84%701,552
Oct 10, 20258.158.278.108.158.15-633,821
Oct 9, 20258.418.418.158.158.15-0.73%828,995
Oct 8, 20258.458.488.208.218.21-2.84%974,767
Oct 7, 20258.448.538.398.458.450.12%674,659
Oct 6, 20258.698.698.448.448.44-1.06%611,291
Oct 3, 20258.808.808.538.538.53-1.95%774,220
Oct 2, 20258.858.938.668.708.70-1.47%981,370
Oct 1, 20258.768.938.608.838.830.80%755,441
Sep 30, 20258.898.968.718.768.76-1.46%1,228,585
Sep 29, 20258.909.078.858.898.89-0.11%848,571
Sep 26, 20259.239.458.908.908.90-3.78%1,300,098
Sep 25, 20259.309.828.889.259.25-1.07%2,887,941
Sep 24, 20259.339.489.259.359.350.21%1,786,153
Sep 23, 20259.359.759.319.339.33-2.30%2,682,293
Sep 22, 20259.509.619.329.559.554.14%3,392,640
Sep 19, 20259.039.198.889.179.171.55%1,142,295
Sep 18, 20259.019.198.989.039.030.33%1,584,647
Sep 17, 20259.109.158.959.009.00-0.44%1,423,207
Sep 16, 20258.859.108.849.049.042.73%1,112,561
Sep 15, 20258.188.818.188.808.804.27%1,571,366
Sep 12, 20258.628.658.338.448.44-1.97%718,283
Sep 11, 20258.658.898.618.618.610.35%1,526,711
Sep 10, 20258.498.738.498.588.580.12%780,149
Sep 9, 20258.408.748.408.578.57-0.35%734,101
Sep 8, 20258.578.798.228.608.60-3.59%1,060,996
Sep 5, 20259.109.138.808.928.92-1.00%1,254,365
Sep 4, 20258.809.098.809.019.012.97%1,629,113
Sep 3, 20258.868.898.678.758.75-1.24%1,212,659
Sep 2, 20259.109.138.618.868.86-2.21%1,573,153
Sep 1, 20259.049.189.049.069.060.22%704,599
Aug 29, 20259.099.198.929.049.04-1,456,308
Aug 28, 20259.089.169.009.049.04-0.44%789,510
Aug 27, 20259.399.399.009.089.08-2.58%1,375,731
Aug 26, 20259.329.459.299.329.32-0.43%1,942,809
Aug 25, 20259.239.539.129.369.362.74%3,806,765
Aug 22, 20259.179.229.029.119.110.22%1,343,878
Aug 21, 20259.179.259.029.099.09-0.76%2,071,493
Aug 20, 20259.649.649.099.169.162.58%3,224,958
Aug 19, 20258.809.228.758.938.931.25%3,783,173
Aug 18, 20258.558.988.538.828.823.16%4,182,438
Aug 15, 20258.228.668.228.558.553.01%1,417,780
Aug 14, 20258.458.458.308.308.21-1.89%1,291,919
Aug 13, 20258.548.608.448.468.37-0.70%903,593
Aug 12, 20258.428.578.388.528.43-0.70%1,053,127
Aug 11, 20258.618.718.558.588.49-1,184,296
Aug 8, 20258.728.808.588.588.49-1.61%1,173,561
Aug 7, 20258.958.988.708.728.63-1.91%2,717,983
Aug 6, 20258.788.908.718.898.791.25%2,209,731
Aug 5, 20258.868.948.728.788.68-0.90%2,175,838
Aug 4, 20258.669.048.578.868.763.75%3,756,623
Aug 1, 20258.638.748.438.548.45-0.81%2,791,050
Jul 31, 20258.048.838.048.618.527.22%7,467,223
Jul 30, 20258.198.198.038.037.94-0.74%1,987,690
Jul 29, 20258.158.208.078.098.00-0.74%1,426,941
Jul 28, 20257.988.287.858.158.062.13%2,868,274
Jul 25, 20258.088.097.937.987.89-0.75%846,577
Jul 24, 20258.038.077.808.047.950.75%1,341,328
Jul 23, 20257.948.197.947.987.890.63%2,041,152
Jul 22, 20257.878.077.737.937.841.67%2,651,841
Jul 21, 20257.597.827.597.807.723.31%1,929,415
Jul 18, 20257.587.637.427.557.470.94%828,738