Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey · Delayed Price · Currency is TRY 4.700
-0.050 (-1.05%)
At close: Oct 28, 2026
IST:ISSEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.79 | 4.79 | 4.60 | 4.70 | 4.70 | -1.05% | 139,766 |
| Oct 27, 2026 | 4.75 | 4.75 | 4.52 | 4.75 | 4.75 | 1.28% | 128,160 |
| Oct 26, 2026 | 4.87 | 4.87 | 4.56 | 4.69 | 4.69 | 1.74% | 202,628 |
| Oct 23, 2026 | 4.69 | 4.70 | 4.44 | 4.61 | 4.61 | -1.71% | 569,367 |
| Oct 22, 2026 | 4.79 | 4.88 | 4.69 | 4.69 | 4.69 | -2.90% | 232,567 |
| Oct 21, 2026 | 4.95 | 5.08 | 4.83 | 4.83 | 4.83 | -3.78% | 247,114 |
| Oct 20, 2026 | 4.94 | 5.16 | 4.89 | 5.02 | 5.02 | 0.80% | 545,469 |
| Oct 19, 2026 | 5.15 | 5.24 | 4.94 | 4.98 | 4.98 | -3.30% | 922,715 |
| Oct 16, 2026 | 5.30 | 5.38 | 5.05 | 5.15 | 5.15 | -4.98% | 654,061 |
| Oct 15, 2026 | 5.51 | 5.55 | 5.33 | 5.42 | 5.42 | -1.28% | 528,045 |
| Oct 14, 2026 | 5.56 | 5.60 | 5.46 | 5.49 | 5.49 | -1.26% | 354,321 |
| Oct 13, 2026 | 5.55 | 5.60 | 5.48 | 5.56 | 5.56 | - | 391,353 |
| Oct 12, 2026 | 5.80 | 5.80 | 5.51 | 5.56 | 5.56 | -3.30% | 379,851 |
| Oct 9, 2026 | 5.68 | 5.95 | 5.61 | 5.75 | 5.75 | 1.77% | 947,561 |
| 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 |