Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey · Delayed Price · Currency is TRY 7.93
+0.13 (1.67%)
Last updated: Apr 14, 2026, 3:21 PM GMT+3
IST:ISSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |