Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey · Delayed Price · Currency is TRY 6.94
+0.11 (1.61%)
Last updated: Aug 7, 2026, 3:10 PM GMT+3
IST:ISSEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 7.04 | 7.08 | 6.70 | 6.85 | 6.85 | -2.70% | 1,163,778 |
| Jul 29, 2026 | 7.25 | 7.26 | 7.02 | 7.04 | 7.04 | -1.54% | 782,399 |
| Jul 28, 2026 | 7.20 | 7.29 | 7.10 | 7.15 | 7.15 | -0.42% | 967,224 |
| Jul 27, 2026 | 7.22 | 7.57 | 7.02 | 7.18 | 7.18 | 0.14% | 2,647,978 |
| Jul 24, 2026 | 7.23 | 7.35 | 7.09 | 7.17 | 7.17 | -0.83% | 1,205,982 |
| Jul 23, 2026 | 7.18 | 7.44 | 7.15 | 7.23 | 7.23 | 0.98% | 1,398,528 |
| Jul 22, 2026 | 7.10 | 7.16 | 7.08 | 7.16 | 7.16 | 1.13% | 617,412 |
| Jul 21, 2026 | 7.15 | 7.23 | 6.98 | 7.08 | 7.08 | -0.70% | 479,025 |
| Jul 20, 2026 | 7.11 | 7.18 | 7.09 | 7.13 | 7.13 | 0.28% | 332,630 |
| Jul 17, 2026 | 7.25 | 7.25 | 7.05 | 7.11 | 7.11 | -1.80% | 614,262 |
| Jul 16, 2026 | 7.15 | 7.27 | 7.15 | 7.24 | 7.24 | 1.12% | 553,829 |
| Jul 14, 2026 | 7.11 | 7.16 | 7.04 | 7.16 | 7.16 | 0.85% | 477,436 |
| Jul 13, 2026 | 7.10 | 7.18 | 7.02 | 7.10 | 7.10 | -0.70% | 625,337 |
| Jul 10, 2026 | 7.20 | 7.25 | 7.10 | 7.15 | 7.15 | - | 364,426 |
| Jul 9, 2026 | 7.20 | 7.24 | 7.10 | 7.15 | 7.15 | -0.56% | 436,058 |
| Jul 8, 2026 | 7.31 | 7.34 | 7.14 | 7.19 | 7.19 | -1.78% | 820,542 |
| Jul 7, 2026 | 7.30 | 7.41 | 7.24 | 7.32 | 7.32 | - | 920,100 |
| Jul 6, 2026 | 7.40 | 7.49 | 7.24 | 7.32 | 7.32 | -1.08% | 1,022,426 |
| Jul 3, 2026 | 7.35 | 7.43 | 7.34 | 7.40 | 7.40 | 0.68% | 669,975 |
| Jul 2, 2026 | 7.39 | 7.52 | 7.32 | 7.35 | 7.35 | -0.27% | 1,115,866 |
| Jul 1, 2026 | 7.45 | 7.59 | 7.35 | 7.37 | 7.37 | -1.07% | 1,145,226 |
| Jun 30, 2026 | 7.59 | 7.61 | 7.45 | 7.45 | 7.45 | -0.80% | 867,336 |
| Jun 29, 2026 | 7.55 | 7.68 | 7.49 | 7.55 | 7.51 | - | 2,101,140 |
| Jun 26, 2026 | 7.76 | 7.76 | 7.45 | 7.55 | 7.51 | -0.66% | 2,340,815 |
| Jun 25, 2026 | 7.78 | 8.00 | 7.52 | 7.60 | 7.56 | -2.06% | 1,647,262 |
| Jun 24, 2026 | 7.86 | 7.92 | 7.74 | 7.76 | 7.72 | -1.15% | 730,142 |
| Jun 23, 2026 | 7.98 | 8.03 | 7.84 | 7.85 | 7.81 | -2.12% | 1,465,146 |
| Jun 22, 2026 | 7.74 | 8.18 | 7.74 | 8.02 | 7.98 | 3.75% | 1,829,414 |
| Jun 19, 2026 | 7.75 | 7.77 | 7.65 | 7.73 | 7.69 | -0.26% | 1,387,974 |
| Jun 18, 2026 | 7.71 | 7.90 | 7.66 | 7.75 | 7.71 | 0.91% | 2,140,947 |
| Jun 17, 2026 | 7.87 | 7.88 | 7.68 | 7.68 | 7.64 | -1.54% | 1,013,070 |
| Jun 16, 2026 | 7.73 | 7.93 | 7.67 | 7.80 | 7.76 | 1.04% | 3,760,823 |
| Jun 15, 2026 | 7.87 | 7.87 | 7.57 | 7.72 | 7.68 | 1.18% | 2,743,657 |
| Jun 12, 2026 | 7.69 | 7.82 | 7.62 | 7.63 | 7.59 | 0.53% | 2,324,528 |
| Jun 11, 2026 | 7.77 | 7.91 | 7.53 | 7.59 | 7.55 | -2.06% | 3,530,399 |
| Jun 10, 2026 | 8.08 | 8.14 | 7.68 | 7.75 | 7.71 | -4.08% | 2,079,089 |
| Jun 9, 2026 | 8.48 | 8.56 | 8.05 | 8.08 | 8.04 | -4.72% | 3,202,720 |
| Jun 8, 2026 | 8.47 | 8.59 | 8.35 | 8.48 | 8.44 | - | 2,138,789 |
| Jun 5, 2026 | 8.80 | 8.80 | 8.45 | 8.48 | 8.44 | -2.30% | 2,388,892 |
| Jun 4, 2026 | 8.98 | 9.03 | 8.66 | 8.68 | 8.63 | -2.14% | 2,761,423 |
| Jun 3, 2026 | 9.19 | 9.47 | 8.87 | 8.87 | 8.82 | -3.48% | 5,732,624 |
| Jun 2, 2026 | 9.52 | 9.52 | 8.97 | 9.19 | 9.14 | -0.86% | 4,401,338 |
| Jun 1, 2026 | 8.72 | 9.30 | 8.72 | 9.27 | 9.22 | 6.43% | 5,636,802 |
| May 26, 2026 | 8.53 | 9.09 | 8.40 | 8.71 | 8.66 | 0.93% | 6,753,058 |