Isvea Seramik Ve Banyo Urunleri Sanayianonim Sirketi (IST:ISVEA)
Turkey · Delayed Price · Currency is TRY 25.80
-2.10 (-7.53%)
At close: Oct 9, 2026
IST:ISVEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 27.14 | 30.00 | 25.80 | 25.80 | 25.80 | -7.53% | 19,760,246 |
| Oct 8, 2026 | 26.98 | 29.24 | 25.16 | 27.90 | 27.90 | 3.41% | 23,009,000 |
| Oct 7, 2026 | 25.52 | 26.98 | 24.72 | 26.98 | 26.98 | 9.94% | 33,532,031 |
| Oct 6, 2026 | 21.70 | 24.54 | 20.10 | 24.54 | 24.54 | 9.95% | 37,558,601 |
| Oct 5, 2026 | 22.32 | 27.28 | 22.32 | 22.32 | 22.32 | -10.00% | 43,169,600 |
| Oct 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -9.95% | 119,334 |
| Oct 1, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -10.00% | 161,316 |
| Sep 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -10.00% | 85,981 |
| Sep 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -9.96% | 24,364 |
| Sep 28, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -9.97% | 5,922 |
| Sep 25, 2026 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -9.96% | 18,609 |
| Sep 24, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -9.99% | 5,535 |
| Sep 23, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -9.92% | 10,743 |
| Sep 22, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -9.95% | 10,311 |
| Sep 21, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -9.95% | 9,679 |
| Sep 18, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -9.97% | 8,454 |
| Sep 17, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -9.95% | 47,578 |
| Sep 16, 2026 | 94.50 | 95.20 | 87.40 | 87.40 | 87.40 | -9.99% | 664,306 |
| Sep 15, 2026 | 95.80 | 97.75 | 91.05 | 97.10 | 97.10 | 0.62% | 1,960,641 |
| Sep 14, 2026 | 92.10 | 98.00 | 92.10 | 96.50 | 96.50 | 1.63% | 9,010,391 |
| Sep 11, 2026 | 90.90 | 94.95 | 87.20 | 94.95 | 94.95 | 3.04% | 2,110,118 |
| Sep 10, 2026 | 89.00 | 98.50 | 87.00 | 92.15 | 92.15 | 2.39% | 2,377,013 |
| Sep 9, 2026 | 83.95 | 90.00 | 82.50 | 90.00 | 90.00 | 3.45% | 2,417,648 |
| Sep 8, 2026 | 78.35 | 89.90 | 76.00 | 87.00 | 87.00 | 5.07% | 3,053,999 |
| Sep 7, 2026 | 90.90 | 93.30 | 82.80 | 82.80 | 82.80 | -9.95% | 9,621,361 |
| Sep 4, 2026 | 91.55 | 94.15 | 85.30 | 91.95 | 91.95 | 0.44% | 6,721,008 |
| Sep 3, 2026 | 83.00 | 91.55 | 74.95 | 91.55 | 91.55 | 9.97% | 33,314,743 |
| Sep 2, 2026 | 81.45 | 87.85 | 78.00 | 83.25 | 83.25 | 1.90% | 2,663,628 |
| Sep 1, 2026 | 84.60 | 88.65 | 78.50 | 81.70 | 81.70 | -5.98% | 2,209,686 |
| Aug 31, 2026 | 86.00 | 95.00 | 82.80 | 86.90 | 86.90 | -5.54% | 8,009,180 |
| Aug 28, 2026 | 87.70 | 95.05 | 83.55 | 92.00 | 92.00 | 4.90% | 3,136,059 |
| Aug 27, 2026 | 89.50 | 92.60 | 85.00 | 87.70 | 87.70 | 4.16% | 3,049,755 |
| Aug 26, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 9.99% | 9,016,557 |
| Aug 25, 2026 | 68.00 | 76.55 | 65.10 | 76.55 | 76.55 | 9.99% | 4,208,859 |
| Aug 24, 2026 | 74.45 | 76.50 | 69.30 | 69.60 | 69.60 | -9.61% | 3,880,367 |
| Aug 21, 2026 | 79.00 | 79.05 | 67.45 | 77.00 | 77.00 | 5.48% | 5,168,971 |
| Aug 20, 2026 | 67.10 | 73.00 | 66.40 | 73.00 | 73.00 | 9.94% | 2,196,277 |
| Aug 19, 2026 | 59.00 | 66.40 | 58.00 | 66.40 | 66.40 | 9.93% | 5,116,889 |
| Aug 18, 2026 | 56.00 | 60.40 | 53.20 | 60.40 | 60.40 | 9.92% | 20,133,340 |
| Aug 17, 2026 | 49.96 | 54.95 | 49.50 | 54.95 | 54.95 | 9.99% | 14,534,165 |
| Aug 14, 2026 | 45.78 | 50.05 | 45.00 | 49.96 | 49.96 | 9.71% | 27,693,607 |
| Aug 13, 2026 | 44.52 | 48.94 | 43.86 | 45.54 | 45.54 | 2.34% | 47,489,144 |
| Aug 12, 2026 | 48.86 | 50.30 | 43.70 | 44.50 | 44.50 | -4.59% | 35,246,685 |
| Aug 11, 2026 | 42.38 | 46.64 | 41.30 | 46.64 | 46.64 | 10.00% | 14,261,362 |
| Aug 10, 2026 | 44.00 | 46.30 | 42.38 | 42.40 | 42.40 | -3.64% | 29,256,867 |
| Aug 7, 2026 | 48.50 | 48.54 | 42.76 | 44.00 | 44.00 | -5.90% | 32,251,641 |
| Aug 6, 2026 | 53.00 | 54.65 | 46.76 | 46.76 | 46.76 | -9.99% | 34,344,005 |
| Aug 5, 2026 | 44.98 | 51.95 | 44.14 | 51.95 | 51.95 | 9.92% | 61,727,696 |
| Aug 4, 2026 | 57.75 | 57.75 | 47.26 | 47.26 | 47.26 | -9.98% | 43,482,619 |
| Aug 3, 2026 | 50.10 | 52.50 | 49.18 | 52.50 | 52.50 | 9.97% | 2,150,679 |