Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey · Delayed Price · Currency is TRY 8.10
-0.16 (-1.94%)
At close: Nov 7, 2025
IST:ISSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 7.94 | 7.98 | 7.68 | 7.74 | 7.74 | -2.27% | 966,126 |
| Oct 15, 2025 | 7.79 | 7.99 | 7.79 | 7.92 | 7.92 | 1.54% | 721,497 |
| Oct 14, 2025 | 8.04 | 8.10 | 7.80 | 7.80 | 7.80 | -2.50% | 659,107 |
| Oct 13, 2025 | 8.02 | 8.15 | 8.00 | 8.00 | 8.00 | -1.84% | 701,552 |
| Oct 10, 2025 | 8.15 | 8.27 | 8.10 | 8.15 | 8.15 | - | 633,821 |
| Oct 9, 2025 | 8.41 | 8.41 | 8.15 | 8.15 | 8.15 | -0.73% | 828,995 |
| 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 |