Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey · Delayed Price · Currency is TRY 7.38
+0.02 (0.27%)
At close: Jan 16, 2026
IST:ISSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |