Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey · Delayed Price · Currency is TRY 8.71
+0.08 (0.93%)
Last updated: May 26, 2026, 12:39 PM GMT+3
IST:ISSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.53 | 9.09 | 8.40 | 8.71 | 8.71 | 0.93% | 6,753,058 |
| May 25, 2026 | 8.71 | 9.09 | 8.63 | 8.63 | 8.63 | -1.26% | 7,761,647 |
| May 22, 2026 | 8.49 | 9.06 | 8.26 | 8.74 | 8.74 | -2.89% | 14,640,798 |
| May 21, 2026 | 10.08 | 10.29 | 9.00 | 9.00 | 9.00 | -9.91% | 14,684,960 |
| May 20, 2026 | 11.10 | 11.44 | 9.53 | 9.99 | 9.99 | -5.04% | 43,558,420 |
| May 18, 2026 | 10.04 | 10.52 | 9.97 | 10.52 | 10.52 | 9.93% | 10,280,900 |
| May 15, 2026 | 8.70 | 9.57 | 8.61 | 9.57 | 9.57 | 10.00% | 8,324,748 |
| May 14, 2026 | 8.27 | 8.71 | 8.27 | 8.70 | 8.70 | 5.45% | 2,142,815 |
| May 13, 2026 | 8.62 | 8.79 | 8.21 | 8.25 | 8.25 | -4.07% | 1,608,938 |
| May 12, 2026 | 8.70 | 8.76 | 8.58 | 8.60 | 8.60 | -1.26% | 1,920,499 |
| May 11, 2026 | 8.67 | 8.88 | 8.64 | 8.71 | 8.71 | 0.46% | 1,647,127 |
| May 8, 2026 | 8.64 | 8.89 | 8.60 | 8.67 | 8.67 | 0.35% | 2,273,559 |
| May 7, 2026 | 8.40 | 8.70 | 8.40 | 8.64 | 8.64 | 3.35% | 2,208,343 |
| May 6, 2026 | 8.20 | 8.46 | 8.16 | 8.36 | 8.36 | 1.09% | 1,305,375 |
| May 5, 2026 | 8.18 | 8.41 | 8.15 | 8.27 | 8.27 | 0.85% | 1,449,727 |
| May 4, 2026 | 8.34 | 8.40 | 8.12 | 8.20 | 8.20 | -1.68% | 1,407,358 |
| Apr 30, 2026 | 8.32 | 8.41 | 8.21 | 8.34 | 8.34 | -0.24% | 1,220,581 |
| Apr 29, 2026 | 8.39 | 8.48 | 8.27 | 8.36 | 8.36 | -0.36% | 1,114,928 |
| Apr 28, 2026 | 8.47 | 8.69 | 8.36 | 8.39 | 8.39 | -0.94% | 2,727,670 |
| Apr 27, 2026 | 8.47 | 8.57 | 8.38 | 8.47 | 8.47 | - | 1,174,799 |
| Apr 24, 2026 | 8.36 | 8.52 | 8.23 | 8.47 | 8.47 | 1.32% | 1,242,052 |
| Apr 22, 2026 | 8.27 | 8.45 | 8.25 | 8.36 | 8.36 | 1.33% | 1,283,483 |
| Apr 21, 2026 | 8.53 | 8.63 | 8.18 | 8.25 | 8.25 | -2.94% | 1,969,283 |
| Apr 20, 2026 | 8.29 | 8.57 | 8.16 | 8.50 | 8.50 | 1.80% | 2,249,265 |
| Apr 17, 2026 | 8.00 | 8.36 | 7.99 | 8.35 | 8.35 | 5.56% | 3,636,334 |
| Apr 16, 2026 | 8.06 | 8.30 | 7.81 | 7.91 | 7.91 | -1.49% | 1,822,278 |
| Apr 15, 2026 | 7.98 | 8.15 | 7.88 | 8.03 | 8.03 | 0.75% | 1,681,026 |
| Apr 14, 2026 | 7.81 | 8.20 | 7.81 | 7.97 | 7.97 | 2.18% | 1,168,914 |
| 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 |