Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey · Delayed Price · Currency is TRY 5.65
+0.11 (1.99%)
At close: Oct 8, 2026
IST:ISSEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.60 | 5.82 | 5.50 | 5.65 | 5.65 | 1.99% | 942,301 |
| Oct 7, 2026 | 5.62 | 5.63 | 5.54 | 5.54 | 5.54 | -1.42% | 547,725 |
| Oct 6, 2026 | 5.61 | 5.80 | 5.56 | 5.62 | 5.62 | - | 607,200 |
| Oct 5, 2026 | 5.64 | 5.87 | 5.53 | 5.62 | 5.62 | - | 1,858,131 |
| Oct 2, 2026 | 5.45 | 5.63 | 5.36 | 5.62 | 5.62 | 3.50% | 1,083,089 |
| Oct 1, 2026 | 5.17 | 5.45 | 5.17 | 5.43 | 5.43 | 5.44% | 805,425 |
| Sep 30, 2026 | 5.38 | 5.38 | 5.10 | 5.15 | 5.15 | -4.28% | 874,033 |
| Sep 29, 2026 | 5.25 | 5.46 | 5.22 | 5.38 | 5.38 | 2.48% | 537,378 |
| Sep 28, 2026 | 5.42 | 5.48 | 5.17 | 5.25 | 5.25 | -3.31% | 593,870 |
| Sep 25, 2026 | 5.60 | 5.68 | 5.43 | 5.43 | 5.43 | -2.34% | 420,363 |
| Sep 24, 2026 | 5.94 | 5.94 | 5.56 | 5.56 | 5.56 | -6.24% | 1,068,211 |
| Sep 23, 2026 | 6.09 | 6.09 | 5.85 | 5.93 | 5.93 | -1.50% | 1,154,948 |
| Sep 22, 2026 | 5.95 | 6.08 | 5.95 | 6.02 | 6.02 | 0.67% | 535,174 |
| Sep 21, 2026 | 6.18 | 6.18 | 5.80 | 5.98 | 5.98 | -2.61% | 866,155 |
| Sep 18, 2026 | 6.23 | 6.38 | 6.06 | 6.14 | 6.14 | -3.76% | 1,003,900 |
| Sep 17, 2026 | 6.57 | 6.60 | 6.25 | 6.38 | 6.38 | -2.89% | 879,310 |
| Sep 16, 2026 | 6.87 | 6.87 | 6.44 | 6.57 | 6.57 | -3.52% | 2,074,159 |
| Sep 15, 2026 | 6.87 | 6.93 | 6.77 | 6.81 | 6.81 | -0.44% | 568,269 |
| Sep 14, 2026 | 6.88 | 6.92 | 6.84 | 6.84 | 6.84 | -1.01% | 514,533 |
| Sep 11, 2026 | 7.05 | 7.05 | 6.86 | 6.91 | 6.91 | -0.43% | 814,284 |
| Sep 10, 2026 | 7.11 | 7.11 | 6.89 | 6.94 | 6.94 | -1.56% | 1,008,231 |
| Sep 9, 2026 | 7.06 | 7.13 | 7.04 | 7.05 | 7.05 | -0.14% | 1,187,961 |
| Sep 8, 2026 | 7.14 | 7.14 | 6.95 | 7.06 | 7.06 | -0.14% | 1,152,964 |
| Sep 7, 2026 | 7.06 | 7.25 | 7.00 | 7.07 | 7.07 | 0.86% | 1,429,560 |
| Sep 4, 2026 | 6.93 | 7.05 | 6.85 | 7.01 | 7.01 | 1.15% | 1,287,212 |
| Sep 3, 2026 | 7.10 | 7.49 | 6.75 | 6.93 | 6.93 | -1.84% | 6,866,754 |
| Sep 2, 2026 | 6.96 | 7.11 | 6.80 | 7.06 | 7.06 | 1.15% | 1,723,795 |
| Sep 1, 2026 | 6.93 | 7.00 | 6.85 | 6.98 | 6.98 | 0.72% | 1,083,320 |
| Aug 31, 2026 | 7.08 | 7.08 | 6.86 | 6.93 | 6.93 | -1.00% | 547,754 |
| Aug 28, 2026 | 7.00 | 7.09 | 6.92 | 7.00 | 7.00 | 0.57% | 692,622 |
| Aug 27, 2026 | 6.95 | 7.06 | 6.93 | 6.96 | 6.96 | -0.43% | 476,465 |
| Aug 26, 2026 | 6.90 | 7.10 | 6.90 | 6.99 | 6.99 | 1.60% | 1,347,886 |
| Aug 25, 2026 | 6.97 | 7.10 | 6.87 | 6.88 | 6.88 | -1.15% | 486,559 |
| Aug 24, 2026 | 6.89 | 7.05 | 6.89 | 6.96 | 6.96 | 1.02% | 880,736 |
| Aug 21, 2026 | 6.95 | 7.00 | 6.89 | 6.89 | 6.89 | -0.86% | 836,743 |
| Aug 20, 2026 | 6.88 | 6.96 | 6.85 | 6.95 | 6.95 | 1.02% | 876,069 |
| Aug 19, 2026 | 6.83 | 6.91 | 6.76 | 6.88 | 6.88 | 2.08% | 835,166 |
| Aug 18, 2026 | 6.85 | 6.89 | 6.71 | 6.74 | 6.74 | -1.61% | 1,316,117 |
| Aug 17, 2026 | 7.00 | 7.00 | 6.84 | 6.85 | 6.85 | -1.30% | 1,192,669 |
| Aug 14, 2026 | 6.98 | 7.02 | 6.82 | 6.94 | 6.94 | 0.14% | 1,051,640 |
| Aug 13, 2026 | 6.83 | 7.04 | 6.83 | 6.93 | 6.93 | 1.61% | 1,833,928 |
| Aug 12, 2026 | 6.89 | 7.05 | 6.82 | 6.82 | 6.82 | -0.87% | 1,263,563 |
| Aug 11, 2026 | 6.98 | 6.98 | 6.87 | 6.88 | 6.88 | -1.29% | 764,986 |
| Aug 10, 2026 | 6.95 | 7.08 | 6.90 | 6.97 | 6.97 | 0.29% | 697,661 |
| Aug 7, 2026 | 6.83 | 7.00 | 6.80 | 6.95 | 6.95 | 1.76% | 1,132,698 |
| Aug 6, 2026 | 6.85 | 6.90 | 6.76 | 6.83 | 6.83 | 0.15% | 515,982 |
| Aug 5, 2026 | 6.93 | 7.04 | 6.80 | 6.82 | 6.82 | -1.59% | 622,957 |
| Aug 4, 2026 | 6.75 | 6.99 | 6.75 | 6.93 | 6.93 | 2.67% | 639,383 |
| Aug 3, 2026 | 6.88 | 7.10 | 6.75 | 6.75 | 6.75 | -1.75% | 777,969 |
| Jul 31, 2026 | 6.85 | 6.94 | 6.76 | 6.87 | 6.87 | 0.29% | 512,038 |