Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey
· Delayed Price · Currency is TRY 8.39
-0.08 (-0.94%)
At close: Apr 28, 2026
IST:ISSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.47 | 8.69 | 8.36 | 8.39 | 8.39 | -0.94% | 2,727,670 |
| Apr 27, 2026 | 8.47 | 8.57 | 8.38 | 8.47 | 8.47 | - | 1,174,799 |
| Apr 24, 2026 | 8.36 | 8.52 | 8.23 | 8.47 | 8.47 | 1.32% | 1,242,052 |
| Apr 22, 2026 | 8.27 | 8.45 | 8.25 | 8.36 | 8.36 | 1.33% | 1,283,483 |
| Apr 21, 2026 | 8.53 | 8.63 | 8.18 | 8.25 | 8.25 | -2.94% | 1,969,283 |
| Apr 20, 2026 | 8.29 | 8.57 | 8.16 | 8.50 | 8.50 | 1.80% | 2,249,265 |
| Apr 17, 2026 | 8.00 | 8.36 | 7.99 | 8.35 | 8.35 | 5.56% | 3,636,334 |
| Apr 16, 2026 | 8.06 | 8.30 | 7.81 | 7.91 | 7.91 | -1.49% | 1,822,278 |
| Apr 15, 2026 | 7.98 | 8.15 | 7.88 | 8.03 | 8.03 | 0.75% | 1,681,026 |
| Apr 14, 2026 | 7.81 | 8.20 | 7.81 | 7.97 | 7.97 | 2.18% | 1,168,914 |
| Apr 13, 2026 | 7.92 | 7.92 | 7.60 | 7.80 | 7.80 | -2.50% | 811,931 |
| Apr 10, 2026 | 7.76 | 8.10 | 7.76 | 8.00 | 8.00 | 3.09% | 1,731,738 |
| Apr 9, 2026 | 7.82 | 7.88 | 7.70 | 7.76 | 7.76 | -0.77% | 946,774 |
| Apr 8, 2026 | 7.64 | 7.86 | 7.64 | 7.82 | 7.82 | 3.71% | 1,210,751 |
| Apr 7, 2026 | 7.80 | 7.84 | 7.46 | 7.54 | 7.54 | -4.19% | 1,509,521 |
| Apr 6, 2026 | 7.69 | 7.99 | 7.66 | 7.87 | 7.87 | 2.61% | 1,122,744 |
| Apr 3, 2026 | 7.55 | 7.68 | 7.53 | 7.67 | 7.67 | 1.59% | 769,911 |
| Apr 2, 2026 | 7.70 | 7.70 | 7.51 | 7.55 | 7.55 | -1.31% | 1,058,764 |
| Apr 1, 2026 | 7.56 | 7.78 | 7.52 | 7.65 | 7.65 | 2.00% | 1,379,798 |
| Mar 31, 2026 | 7.61 | 7.76 | 7.46 | 7.50 | 7.50 | -1.32% | 1,945,491 |
| Mar 30, 2026 | 7.30 | 7.96 | 7.28 | 7.60 | 7.60 | 4.11% | 3,327,428 |
| Mar 27, 2026 | 7.64 | 7.78 | 7.30 | 7.30 | 7.30 | -4.45% | 1,994,968 |
| Mar 26, 2026 | 7.70 | 8.00 | 7.53 | 7.64 | 7.64 | -1.29% | 4,342,550 |
| Mar 25, 2026 | 7.94 | 8.28 | 7.72 | 7.74 | 7.74 | -1.28% | 7,386,256 |
| Mar 24, 2026 | 7.27 | 8.01 | 7.18 | 7.84 | 7.84 | 7.54% | 8,928,708 |
| Mar 23, 2026 | 7.30 | 7.35 | 7.03 | 7.29 | 7.29 | -0.14% | 747,609 |
| Mar 19, 2026 | 7.17 | 7.30 | 7.12 | 7.30 | 7.30 | 1.96% | 295,513 |
| Mar 18, 2026 | 7.20 | 7.27 | 7.15 | 7.16 | 7.16 | -0.14% | 538,688 |
| Mar 17, 2026 | 7.16 | 7.30 | 7.13 | 7.17 | 7.17 | 0.14% | 813,567 |
| Mar 16, 2026 | 7.23 | 7.27 | 7.14 | 7.16 | 7.16 | -0.97% | 376,123 |
| Mar 13, 2026 | 7.35 | 7.36 | 7.10 | 7.23 | 7.23 | -1.63% | 403,862 |
| Mar 12, 2026 | 7.31 | 7.44 | 7.23 | 7.35 | 7.35 | 1.24% | 614,061 |
| Mar 11, 2026 | 7.45 | 7.80 | 7.21 | 7.26 | 7.26 | -2.55% | 2,071,151 |
| Mar 10, 2026 | 7.05 | 7.46 | 6.98 | 7.45 | 7.45 | 7.04% | 1,618,633 |
| 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 |