Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey · Delayed Price · Currency is TRY 6.38
-0.19 (-2.89%)
At close: Sep 17, 2026
IST:ISSEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |