Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey · Delayed Price · Currency is TRY 8.76
-0.03 (-0.34%)
Last updated: Sep 3, 2025, 11:18 AM GMT+3
IST:ISSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.86 | 8.89 | 8.67 | 8.75 | - | -1.24% | 1,212,659 |
| Sep 2, 2025 | 9.10 | 9.13 | 8.61 | 8.86 | - | -2.21% | 1,573,153 |
| Sep 1, 2025 | 9.04 | 9.18 | 9.04 | 9.06 | - | 0.22% | 704,599 |
| Aug 29, 2025 | 9.09 | 9.19 | 8.92 | 9.04 | - | - | 1,456,308 |
| Aug 28, 2025 | 9.08 | 9.16 | 9.00 | 9.04 | - | -0.44% | 789,510 |
| Aug 27, 2025 | 9.39 | 9.39 | 9.00 | 9.08 | - | -2.58% | 1,375,731 |
| Aug 26, 2025 | 9.32 | 9.45 | 9.29 | 9.32 | - | -0.43% | 1,942,809 |
| Aug 25, 2025 | 9.23 | 9.53 | 9.12 | 9.36 | - | 2.74% | 3,806,765 |
| Aug 22, 2025 | 9.17 | 9.22 | 9.02 | 9.11 | - | 0.22% | 1,343,878 |
| Aug 21, 2025 | 9.17 | 9.25 | 9.02 | 9.09 | - | -0.76% | 2,071,493 |
| Aug 20, 2025 | 9.64 | 9.64 | 9.09 | 9.16 | - | 2.58% | 3,224,958 |
| Aug 19, 2025 | 8.80 | 9.22 | 8.75 | 8.93 | - | 1.25% | 3,783,173 |
| Aug 18, 2025 | 8.55 | 8.98 | 8.53 | 8.82 | - | 3.16% | 4,182,438 |
| Aug 15, 2025 | 8.22 | 8.66 | 8.22 | 8.55 | - | 3.01% | 1,417,780 |
| Aug 14, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | - | -1.89% | 1,291,919 |
| Aug 13, 2025 | 8.54 | 8.60 | 8.44 | 8.46 | - | -0.70% | 903,593 |
| Aug 12, 2025 | 8.42 | 8.57 | 8.38 | 8.52 | - | -0.70% | 1,053,127 |
| Aug 11, 2025 | 8.61 | 8.71 | 8.55 | 8.58 | - | - | 1,184,296 |
| Aug 8, 2025 | 8.72 | 8.80 | 8.58 | 8.58 | - | -1.61% | 1,173,561 |
| Aug 7, 2025 | 8.95 | 8.98 | 8.70 | 8.72 | - | -1.91% | 2,717,983 |
| Aug 6, 2025 | 8.78 | 8.90 | 8.71 | 8.89 | - | 1.25% | 2,209,731 |
| Aug 5, 2025 | 8.86 | 8.94 | 8.72 | 8.78 | - | -0.90% | 2,175,838 |
| Aug 4, 2025 | 8.66 | 9.04 | 8.57 | 8.86 | - | 3.75% | 3,756,623 |
| Aug 1, 2025 | 8.63 | 8.74 | 8.43 | 8.54 | - | -0.81% | 2,791,050 |
| Jul 31, 2025 | 8.04 | 8.83 | 8.04 | 8.61 | - | 7.22% | 7,467,223 |
| Jul 30, 2025 | 8.19 | 8.19 | 8.03 | 8.03 | - | -0.74% | 1,987,690 |
| Jul 29, 2025 | 8.15 | 8.20 | 8.07 | 8.09 | - | -0.74% | 1,426,941 |
| Jul 28, 2025 | 7.98 | 8.28 | 7.85 | 8.15 | - | 2.13% | 2,868,274 |
| Jul 25, 2025 | 8.08 | 8.09 | 7.93 | 7.98 | - | -0.75% | 846,577 |
| Jul 24, 2025 | 8.03 | 8.07 | 7.80 | 8.04 | - | 0.75% | 1,341,328 |
| Jul 23, 2025 | 7.94 | 8.19 | 7.94 | 7.98 | - | 0.63% | 2,041,152 |
| Jul 22, 2025 | 7.87 | 8.07 | 7.73 | 7.93 | - | 1.67% | 2,651,841 |
| Jul 21, 2025 | 7.59 | 7.82 | 7.59 | 7.80 | - | 3.31% | 1,929,415 |
| Jul 18, 2025 | 7.58 | 7.63 | 7.42 | 7.55 | - | 0.94% | 828,738 |
| Jul 17, 2025 | 7.39 | 7.54 | 7.39 | 7.48 | - | 1.91% | 961,279 |
| Jul 16, 2025 | 7.37 | 7.52 | 7.26 | 7.34 | - | -0.27% | 1,218,854 |
| Jul 14, 2025 | 7.35 | 7.46 | 7.33 | 7.36 | - | 0.14% | 487,446 |
| Jul 11, 2025 | 7.57 | 7.57 | 7.29 | 7.35 | - | -0.14% | 1,039,755 |
| Jul 10, 2025 | 7.27 | 7.40 | 7.27 | 7.36 | - | 1.38% | 656,679 |
| Jul 9, 2025 | 7.17 | 7.34 | 7.17 | 7.26 | - | 0.55% | 638,137 |
| Jul 8, 2025 | 7.30 | 7.41 | 7.21 | 7.22 | - | -1.10% | 493,539 |
| Jul 7, 2025 | 7.33 | 7.34 | 7.20 | 7.30 | - | -0.82% | 528,312 |
| Jul 4, 2025 | 7.39 | 7.46 | 7.26 | 7.36 | - | 0.41% | 1,253,622 |
| Jul 3, 2025 | 7.31 | 7.45 | 7.26 | 7.33 | - | 0.41% | 896,955 |
| Jul 2, 2025 | 7.24 | 7.36 | 7.17 | 7.30 | - | 1.67% | 1,342,585 |
| Jul 1, 2025 | 7.09 | 7.20 | 7.08 | 7.18 | - | 1.27% | 633,515 |
| Jun 30, 2025 | 6.93 | 7.14 | 6.91 | 7.09 | - | 2.31% | 775,745 |
| Jun 27, 2025 | 6.92 | 6.98 | 6.81 | 6.93 | - | -0.29% | 698,331 |
| Jun 26, 2025 | 7.00 | 7.09 | 6.95 | 6.95 | - | -0.57% | 448,402 |
| Jun 25, 2025 | 7.01 | 7.05 | 6.91 | 6.99 | - | -0.43% | 755,915 |