Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey · Delayed Price · Currency is TRY 8.59
-0.11 (-1.26%)
Last updated: Oct 3, 2025, 11:40 AM GMT+3
IST:ISSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.45 | 8.48 | 8.20 | 8.21 | 8.21 | -2.84% | 974,767 |
| Oct 7, 2025 | 8.44 | 8.53 | 8.39 | 8.45 | 8.45 | 0.12% | 674,659 |
| Oct 6, 2025 | 8.69 | 8.69 | 8.44 | 8.44 | 8.44 | -1.06% | 611,291 |
| Oct 3, 2025 | 8.80 | 8.80 | 8.53 | 8.53 | 8.53 | -1.95% | 774,220 |
| Oct 2, 2025 | 8.85 | 8.93 | 8.66 | 8.70 | 8.70 | -1.47% | 981,370 |
| Oct 1, 2025 | 8.76 | 8.93 | 8.60 | 8.83 | 8.83 | 0.80% | 755,441 |
| Sep 30, 2025 | 8.89 | 8.96 | 8.71 | 8.76 | 8.76 | -1.46% | 1,228,585 |
| Sep 29, 2025 | 8.90 | 9.07 | 8.85 | 8.89 | 8.89 | -0.11% | 848,571 |
| Sep 26, 2025 | 9.23 | 9.45 | 8.90 | 8.90 | 8.90 | -3.78% | 1,300,098 |
| Sep 25, 2025 | 9.30 | 9.82 | 8.88 | 9.25 | 9.25 | -1.07% | 2,887,941 |
| Sep 24, 2025 | 9.33 | 9.48 | 9.25 | 9.35 | 9.35 | 0.21% | 1,786,153 |
| Sep 23, 2025 | 9.35 | 9.75 | 9.31 | 9.33 | 9.33 | -2.30% | 2,682,293 |
| Sep 22, 2025 | 9.50 | 9.61 | 9.32 | 9.55 | 9.55 | 4.14% | 3,392,640 |
| Sep 19, 2025 | 9.03 | 9.19 | 8.88 | 9.17 | 9.17 | 1.55% | 1,142,295 |
| Sep 18, 2025 | 9.01 | 9.19 | 8.98 | 9.03 | 9.03 | 0.33% | 1,584,647 |
| Sep 17, 2025 | 9.10 | 9.15 | 8.95 | 9.00 | 9.00 | -0.44% | 1,423,207 |
| Sep 16, 2025 | 8.85 | 9.10 | 8.84 | 9.04 | 9.04 | 2.73% | 1,112,561 |
| Sep 15, 2025 | 8.18 | 8.81 | 8.18 | 8.80 | 8.80 | 4.27% | 1,571,366 |
| Sep 12, 2025 | 8.62 | 8.65 | 8.33 | 8.44 | 8.44 | -1.97% | 718,283 |
| Sep 11, 2025 | 8.65 | 8.89 | 8.61 | 8.61 | 8.61 | 0.35% | 1,526,711 |
| Sep 10, 2025 | 8.49 | 8.73 | 8.49 | 8.58 | 8.58 | 0.12% | 780,149 |
| Sep 9, 2025 | 8.40 | 8.74 | 8.40 | 8.57 | 8.57 | -0.35% | 734,101 |
| Sep 8, 2025 | 8.57 | 8.79 | 8.22 | 8.60 | 8.60 | -3.59% | 1,060,996 |
| Sep 5, 2025 | 9.10 | 9.13 | 8.80 | 8.92 | 8.92 | -1.00% | 1,254,365 |
| Sep 4, 2025 | 8.80 | 9.09 | 8.80 | 9.01 | 9.01 | 2.97% | 1,629,113 |
| Sep 3, 2025 | 8.86 | 8.89 | 8.67 | 8.75 | 8.75 | -1.24% | 1,212,659 |
| Sep 2, 2025 | 9.10 | 9.13 | 8.61 | 8.86 | 8.86 | -2.21% | 1,573,153 |
| Sep 1, 2025 | 9.04 | 9.18 | 9.04 | 9.06 | 9.06 | 0.22% | 704,599 |
| Aug 29, 2025 | 9.09 | 9.19 | 8.92 | 9.04 | 9.04 | - | 1,456,308 |
| Aug 28, 2025 | 9.08 | 9.16 | 9.00 | 9.04 | 9.04 | -0.44% | 789,510 |
| Aug 27, 2025 | 9.39 | 9.39 | 9.00 | 9.08 | 9.08 | -2.58% | 1,375,731 |
| Aug 26, 2025 | 9.32 | 9.45 | 9.29 | 9.32 | 9.32 | -0.43% | 1,942,809 |
| Aug 25, 2025 | 9.23 | 9.53 | 9.12 | 9.36 | 9.36 | 2.74% | 3,806,765 |
| Aug 22, 2025 | 9.17 | 9.22 | 9.02 | 9.11 | 9.11 | 0.22% | 1,343,878 |
| Aug 21, 2025 | 9.17 | 9.25 | 9.02 | 9.09 | 9.09 | -0.76% | 2,071,493 |
| Aug 20, 2025 | 9.64 | 9.64 | 9.09 | 9.16 | 9.16 | 2.58% | 3,224,958 |
| Aug 19, 2025 | 8.80 | 9.22 | 8.75 | 8.93 | 8.93 | 1.25% | 3,783,173 |
| Aug 18, 2025 | 8.55 | 8.98 | 8.53 | 8.82 | 8.82 | 3.16% | 4,182,438 |
| Aug 15, 2025 | 8.22 | 8.66 | 8.22 | 8.55 | 8.55 | 3.01% | 1,417,780 |
| Aug 14, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.21 | -1.89% | 1,291,919 |
| Aug 13, 2025 | 8.54 | 8.60 | 8.44 | 8.46 | 8.37 | -0.70% | 903,593 |
| Aug 12, 2025 | 8.42 | 8.57 | 8.38 | 8.52 | 8.43 | -0.70% | 1,053,127 |
| Aug 11, 2025 | 8.61 | 8.71 | 8.55 | 8.58 | 8.49 | - | 1,184,296 |
| Aug 8, 2025 | 8.72 | 8.80 | 8.58 | 8.58 | 8.49 | -1.61% | 1,173,561 |
| Aug 7, 2025 | 8.95 | 8.98 | 8.70 | 8.72 | 8.63 | -1.91% | 2,717,983 |
| Aug 6, 2025 | 8.78 | 8.90 | 8.71 | 8.89 | 8.79 | 1.25% | 2,209,731 |
| Aug 5, 2025 | 8.86 | 8.94 | 8.72 | 8.78 | 8.69 | -0.90% | 2,175,838 |
| Aug 4, 2025 | 8.66 | 9.04 | 8.57 | 8.86 | 8.76 | 3.75% | 3,756,623 |
| Aug 1, 2025 | 8.63 | 8.74 | 8.43 | 8.54 | 8.45 | -0.81% | 2,791,050 |
| Jul 31, 2025 | 8.04 | 8.83 | 8.04 | 8.61 | 8.52 | 7.22% | 7,467,223 |