Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey
· Delayed Price · Currency is TRY 6.96
-0.04 (-0.57%)
At close: Mar 9, 2026
IST:ISSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.90 | 7.00 | 6.76 | 6.96 | 6.96 | -0.57% | 716,884 |
| Mar 6, 2026 | 7.13 | 7.19 | 6.95 | 7.00 | 7.00 | -1.82% | 412,423 |
| Mar 5, 2026 | 6.93 | 7.15 | 6.78 | 7.13 | 7.13 | 3.03% | 688,754 |
| Mar 4, 2026 | 6.98 | 7.03 | 6.91 | 6.92 | 6.92 | -0.86% | 673,747 |
| Mar 3, 2026 | 7.04 | 7.29 | 6.91 | 6.98 | 6.98 | -0.85% | 679,704 |
| Mar 2, 2026 | 6.70 | 7.11 | 6.70 | 7.04 | 7.04 | -4.22% | 977,456 |
| Feb 27, 2026 | 7.45 | 7.50 | 7.29 | 7.35 | 7.35 | -0.54% | 488,261 |
| Feb 26, 2026 | 7.44 | 7.49 | 7.37 | 7.39 | 7.39 | -0.67% | 441,357 |
| Feb 25, 2026 | 7.58 | 7.63 | 7.41 | 7.44 | 7.44 | -1.85% | 893,266 |
| Feb 24, 2026 | 7.63 | 7.72 | 7.50 | 7.58 | 7.58 | -0.66% | 722,603 |
| Feb 23, 2026 | 7.62 | 7.80 | 7.56 | 7.63 | 7.63 | -0.52% | 852,316 |
| Feb 20, 2026 | 7.45 | 7.68 | 7.45 | 7.67 | 7.67 | 1.19% | 1,110,733 |
| Feb 19, 2026 | 7.89 | 7.94 | 7.31 | 7.58 | 7.58 | -3.93% | 1,455,740 |
| Feb 18, 2026 | 8.14 | 8.14 | 7.85 | 7.89 | 7.89 | -3.07% | 2,136,263 |
| Feb 17, 2026 | 8.05 | 8.17 | 7.97 | 8.14 | 8.14 | 1.50% | 1,644,832 |
| Feb 16, 2026 | 7.93 | 8.07 | 7.90 | 8.02 | 8.02 | 2.82% | 1,641,627 |
| Feb 13, 2026 | 7.78 | 7.83 | 7.76 | 7.80 | 7.80 | 0.39% | 1,499,687 |
| Feb 12, 2026 | 7.70 | 7.84 | 7.70 | 7.77 | 7.77 | 0.91% | 2,093,713 |
| Feb 11, 2026 | 7.69 | 7.76 | 7.68 | 7.70 | 7.70 | 0.13% | 1,019,640 |
| Feb 10, 2026 | 7.60 | 7.80 | 7.58 | 7.69 | 7.69 | 1.72% | 2,090,672 |
| Feb 9, 2026 | 7.46 | 7.61 | 7.46 | 7.56 | 7.56 | 1.75% | 1,613,806 |
| Feb 6, 2026 | 7.51 | 7.55 | 7.36 | 7.43 | 7.43 | -1.33% | 1,281,030 |
| Feb 5, 2026 | 7.74 | 7.77 | 7.51 | 7.53 | 7.53 | -1.31% | 1,352,580 |
| Feb 4, 2026 | 7.60 | 7.72 | 7.59 | 7.63 | 7.63 | 0.39% | 1,068,855 |
| Feb 3, 2026 | 7.60 | 7.68 | 7.52 | 7.60 | 7.60 | - | 843,134 |
| Feb 2, 2026 | 7.48 | 7.71 | 7.36 | 7.60 | 7.60 | 0.80% | 1,233,062 |
| Jan 30, 2026 | 7.63 | 7.65 | 7.47 | 7.54 | 7.54 | -1.44% | 1,028,592 |
| Jan 29, 2026 | 7.72 | 7.75 | 7.60 | 7.65 | 7.65 | 0.26% | 979,794 |
| Jan 28, 2026 | 7.65 | 7.72 | 7.61 | 7.63 | 7.63 | 0.26% | 1,123,109 |
| Jan 27, 2026 | 7.65 | 7.66 | 7.50 | 7.61 | 7.61 | -0.52% | 694,489 |
| Jan 26, 2026 | 7.53 | 7.66 | 7.49 | 7.65 | 7.65 | 1.32% | 839,451 |
| Jan 23, 2026 | 7.55 | 7.56 | 7.48 | 7.55 | 7.55 | 0.40% | 841,306 |
| Jan 22, 2026 | 7.36 | 7.52 | 7.36 | 7.52 | 7.52 | 2.17% | 1,333,165 |
| Jan 21, 2026 | 7.31 | 7.40 | 7.30 | 7.36 | 7.36 | 0.82% | 655,235 |
| Jan 20, 2026 | 7.44 | 7.54 | 7.30 | 7.30 | 7.30 | -1.75% | 1,809,746 |
| Jan 19, 2026 | 7.38 | 7.45 | 7.38 | 7.43 | 7.43 | 0.68% | 1,007,626 |
| Jan 16, 2026 | 7.39 | 7.40 | 7.32 | 7.38 | 7.38 | 0.27% | 933,147 |
| Jan 15, 2026 | 7.29 | 7.38 | 7.21 | 7.36 | 7.36 | 0.96% | 1,122,807 |
| Jan 14, 2026 | 7.37 | 7.38 | 7.26 | 7.29 | 7.29 | -0.82% | 1,059,762 |
| Jan 13, 2026 | 7.24 | 7.43 | 7.22 | 7.35 | 7.35 | 1.66% | 1,304,398 |
| Jan 12, 2026 | 7.26 | 7.31 | 7.20 | 7.23 | 7.23 | -0.41% | 894,436 |
| Jan 9, 2026 | 7.25 | 7.30 | 7.20 | 7.26 | 7.26 | 0.14% | 539,923 |
| Jan 8, 2026 | 7.25 | 7.28 | 7.13 | 7.25 | 7.25 | - | 474,877 |
| Jan 7, 2026 | 7.34 | 7.34 | 7.22 | 7.25 | 7.25 | -0.41% | 774,609 |
| Jan 6, 2026 | 7.27 | 7.33 | 7.24 | 7.28 | 7.28 | 0.55% | 814,854 |
| Jan 5, 2026 | 7.39 | 7.39 | 7.19 | 7.24 | 7.24 | -0.28% | 1,231,676 |
| Jan 2, 2026 | 7.22 | 7.30 | 7.20 | 7.26 | 7.26 | 0.55% | 1,057,981 |
| Dec 31, 2025 | 7.30 | 7.35 | 7.20 | 7.22 | 7.22 | -1.10% | 973,812 |
| Dec 30, 2025 | 7.21 | 7.30 | 7.16 | 7.30 | 7.30 | 1.53% | 421,147 |
| Dec 29, 2025 | 7.30 | 7.45 | 7.19 | 7.19 | 7.19 | -1.24% | 1,128,472 |
| Dec 26, 2025 | 7.27 | 7.34 | 7.15 | 7.28 | 7.28 | 0.14% | 474,581 |
| Dec 25, 2025 | 7.23 | 7.42 | 7.23 | 7.27 | 7.27 | 0.69% | 517,674 |
| Dec 24, 2025 | 7.26 | 7.31 | 7.22 | 7.22 | 7.22 | -0.69% | 636,409 |
| Dec 23, 2025 | 7.28 | 7.33 | 7.25 | 7.27 | 7.27 | -0.41% | 464,688 |
| Dec 22, 2025 | 7.47 | 7.48 | 7.27 | 7.30 | 7.30 | -1.48% | 1,048,966 |
| Dec 19, 2025 | 7.43 | 7.45 | 7.37 | 7.41 | 7.41 | -0.27% | 809,403 |
| Dec 18, 2025 | 7.52 | 7.56 | 7.43 | 7.43 | 7.43 | -1.20% | 695,505 |
| Dec 17, 2025 | 7.59 | 7.63 | 7.50 | 7.52 | 7.52 | -0.79% | 879,132 |
| Dec 16, 2025 | 7.60 | 7.66 | 7.54 | 7.58 | 7.58 | -0.26% | 486,905 |
| Dec 15, 2025 | 7.65 | 7.70 | 7.57 | 7.60 | 7.60 | -0.13% | 656,061 |
| Dec 12, 2025 | 7.69 | 7.73 | 7.59 | 7.61 | 7.61 | 0.13% | 1,082,921 |
| Dec 11, 2025 | 7.61 | 7.70 | 7.60 | 7.60 | 7.60 | -0.13% | 663,019 |
| Dec 10, 2025 | 7.77 | 7.77 | 7.57 | 7.61 | 7.61 | -1.17% | 838,408 |
| Dec 9, 2025 | 7.67 | 7.70 | 7.61 | 7.70 | 7.70 | 1.18% | 494,917 |
| Dec 8, 2025 | 7.63 | 7.73 | 7.58 | 7.61 | 7.61 | 0.93% | 803,414 |
| Dec 5, 2025 | 7.55 | 7.60 | 7.52 | 7.54 | 7.54 | -0.13% | 610,702 |
| Dec 4, 2025 | 7.66 | 7.70 | 7.55 | 7.55 | 7.55 | -0.92% | 596,210 |
| Dec 3, 2025 | 7.76 | 7.81 | 7.58 | 7.62 | 7.62 | -1.17% | 918,500 |
| Dec 2, 2025 | 7.67 | 7.75 | 7.63 | 7.71 | 7.71 | 1.58% | 839,533 |
| Dec 1, 2025 | 7.52 | 7.70 | 7.52 | 7.59 | 7.59 | 1.34% | 857,842 |
| Nov 28, 2025 | 7.53 | 7.83 | 7.41 | 7.49 | 7.49 | -0.53% | 2,887,308 |
| Nov 27, 2025 | 7.72 | 7.84 | 7.50 | 7.53 | 7.53 | -2.46% | 1,410,008 |
| Nov 26, 2025 | 8.09 | 8.09 | 7.62 | 7.72 | 7.72 | -2.03% | 3,989,027 |
| Nov 25, 2025 | 8.35 | 8.78 | 7.81 | 7.88 | 7.88 | -5.52% | 15,302,330 |
| Nov 24, 2025 | 7.70 | 8.34 | 7.57 | 8.34 | 8.34 | 9.88% | 6,689,153 |
| Nov 21, 2025 | 7.64 | 7.64 | 7.51 | 7.59 | 7.59 | -0.39% | 640,378 |
| Nov 20, 2025 | 7.72 | 8.00 | 7.62 | 7.62 | 7.62 | -1.30% | 1,102,496 |
| Nov 19, 2025 | 7.72 | 7.78 | 7.64 | 7.72 | 7.72 | 0.39% | 538,018 |
| Nov 18, 2025 | 7.76 | 8.18 | 7.65 | 7.69 | 7.69 | -0.90% | 540,520 |
| Nov 17, 2025 | 7.55 | 7.84 | 7.54 | 7.76 | 7.76 | 2.37% | 824,945 |
| Nov 14, 2025 | 7.61 | 7.72 | 7.54 | 7.58 | 7.58 | -0.39% | 421,408 |
| Nov 13, 2025 | 7.74 | 7.80 | 7.61 | 7.61 | 7.61 | -1.55% | 518,905 |
| Nov 12, 2025 | 7.75 | 7.90 | 7.64 | 7.73 | 7.73 | -0.26% | 496,853 |
| Nov 11, 2025 | 8.03 | 8.04 | 7.67 | 7.75 | 7.75 | -3.73% | 795,405 |
| Nov 10, 2025 | 8.11 | 8.17 | 8.01 | 8.05 | 8.05 | -0.62% | 419,204 |
| Nov 7, 2025 | 8.27 | 8.28 | 8.06 | 8.10 | 8.10 | -1.94% | 671,141 |
| Nov 6, 2025 | 8.54 | 8.54 | 8.25 | 8.26 | 8.26 | -1.67% | 804,111 |
| Nov 5, 2025 | 8.45 | 8.45 | 8.24 | 8.40 | 8.40 | 1.69% | 748,384 |
| Nov 4, 2025 | 8.50 | 8.50 | 8.19 | 8.26 | 8.26 | -1.08% | 509,170 |
| Nov 3, 2025 | 8.32 | 8.42 | 8.24 | 8.35 | 8.35 | 1.46% | 891,287 |
| Oct 31, 2025 | 8.14 | 8.23 | 8.03 | 8.23 | 8.23 | 2.11% | 856,110 |
| Oct 30, 2025 | 8.09 | 8.21 | 7.98 | 8.06 | 8.06 | 1.00% | 859,419 |
| Oct 28, 2025 | 8.25 | 8.25 | 7.96 | 7.98 | 7.98 | -1.12% | 332,095 |
| Oct 27, 2025 | 8.03 | 8.25 | 8.02 | 8.07 | 8.07 | 0.50% | 597,168 |
| Oct 24, 2025 | 7.71 | 8.07 | 7.71 | 8.03 | 8.03 | 4.29% | 1,245,527 |
| Oct 23, 2025 | 7.78 | 7.91 | 7.65 | 7.70 | 7.70 | -0.13% | 1,280,304 |
| Oct 22, 2025 | 7.80 | 7.85 | 7.66 | 7.71 | 7.71 | -0.52% | 1,214,373 |
| Oct 21, 2025 | 7.79 | 7.84 | 7.68 | 7.75 | 7.75 | -0.39% | 799,054 |
| Oct 20, 2025 | 7.78 | 7.83 | 7.62 | 7.78 | 7.78 | 1.57% | 935,285 |
| Oct 17, 2025 | 7.74 | 7.74 | 7.49 | 7.66 | 7.66 | -1.03% | 906,943 |