Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey
· Delayed Price · Currency is TRY 7.62
+0.01 (0.13%)
Last updated: Dec 4, 2025, 1:42 PM GMT+3
IST:ISSEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.55 | 7.60 | 7.52 | 7.54 | 7.54 | -0.13% | 610,702 |
| Dec 4, 2025 | 7.66 | 7.70 | 7.55 | 7.55 | 7.55 | -0.92% | 596,210 |
| Dec 3, 2025 | 7.76 | 7.81 | 7.58 | 7.62 | 7.62 | -1.17% | 918,500 |
| Dec 2, 2025 | 7.67 | 7.75 | 7.63 | 7.71 | 7.71 | 1.58% | 839,533 |
| Dec 1, 2025 | 7.52 | 7.70 | 7.52 | 7.59 | 7.59 | 1.34% | 857,842 |
| Nov 28, 2025 | 7.53 | 7.83 | 7.41 | 7.49 | 7.49 | -0.53% | 2,887,308 |
| Nov 27, 2025 | 7.72 | 7.84 | 7.50 | 7.53 | 7.53 | -2.46% | 1,410,008 |
| Nov 26, 2025 | 8.09 | 8.09 | 7.62 | 7.72 | 7.72 | -2.03% | 3,989,027 |
| Nov 25, 2025 | 8.35 | 8.78 | 7.81 | 7.88 | 7.88 | -5.52% | 15,302,330 |
| Nov 24, 2025 | 7.70 | 8.34 | 7.57 | 8.34 | 8.34 | 9.88% | 6,689,153 |
| Nov 21, 2025 | 7.64 | 7.64 | 7.51 | 7.59 | 7.59 | -0.39% | 640,378 |
| Nov 20, 2025 | 7.72 | 8.00 | 7.62 | 7.62 | 7.62 | -1.30% | 1,102,496 |
| Nov 19, 2025 | 7.72 | 7.78 | 7.64 | 7.72 | 7.72 | 0.39% | 538,018 |
| Nov 18, 2025 | 7.76 | 8.18 | 7.65 | 7.69 | 7.69 | -0.90% | 540,520 |
| Nov 17, 2025 | 7.55 | 7.84 | 7.54 | 7.76 | 7.76 | 2.37% | 824,945 |
| Nov 14, 2025 | 7.61 | 7.72 | 7.54 | 7.58 | 7.58 | -0.39% | 421,408 |
| Nov 13, 2025 | 7.74 | 7.80 | 7.61 | 7.61 | 7.61 | -1.55% | 518,905 |
| Nov 12, 2025 | 7.75 | 7.90 | 7.64 | 7.73 | 7.73 | -0.26% | 496,853 |
| Nov 11, 2025 | 8.03 | 8.04 | 7.67 | 7.75 | 7.75 | -3.73% | 795,405 |
| Nov 10, 2025 | 8.11 | 8.17 | 8.01 | 8.05 | 8.05 | -0.62% | 419,204 |
| Nov 7, 2025 | 8.27 | 8.28 | 8.06 | 8.10 | 8.10 | -1.94% | 671,141 |
| Nov 6, 2025 | 8.54 | 8.54 | 8.25 | 8.26 | 8.26 | -1.67% | 804,111 |
| Nov 5, 2025 | 8.45 | 8.45 | 8.24 | 8.40 | 8.40 | 1.69% | 748,384 |
| Nov 4, 2025 | 8.50 | 8.50 | 8.19 | 8.26 | 8.26 | -1.08% | 509,170 |
| Nov 3, 2025 | 8.32 | 8.42 | 8.24 | 8.35 | 8.35 | 1.46% | 891,287 |
| Oct 31, 2025 | 8.14 | 8.23 | 8.03 | 8.23 | 8.23 | 2.11% | 856,110 |
| Oct 30, 2025 | 8.09 | 8.21 | 7.98 | 8.06 | 8.06 | 1.00% | 859,419 |
| Oct 28, 2025 | 8.25 | 8.25 | 7.96 | 7.98 | 7.98 | -1.12% | 332,095 |
| Oct 27, 2025 | 8.03 | 8.25 | 8.02 | 8.07 | 8.07 | 0.50% | 597,168 |
| Oct 24, 2025 | 7.71 | 8.07 | 7.71 | 8.03 | 8.03 | 4.29% | 1,245,527 |
| Oct 23, 2025 | 7.78 | 7.91 | 7.65 | 7.70 | 7.70 | -0.13% | 1,280,304 |
| Oct 22, 2025 | 7.80 | 7.85 | 7.66 | 7.71 | 7.71 | -0.52% | 1,214,373 |
| Oct 21, 2025 | 7.79 | 7.84 | 7.68 | 7.75 | 7.75 | -0.39% | 799,054 |
| Oct 20, 2025 | 7.78 | 7.83 | 7.62 | 7.78 | 7.78 | 1.57% | 935,285 |
| Oct 17, 2025 | 7.74 | 7.74 | 7.49 | 7.66 | 7.66 | -1.03% | 906,943 |
| Oct 16, 2025 | 7.94 | 7.98 | 7.68 | 7.74 | 7.74 | -2.27% | 966,126 |
| Oct 15, 2025 | 7.79 | 7.99 | 7.79 | 7.92 | 7.92 | 1.54% | 721,497 |
| Oct 14, 2025 | 8.04 | 8.10 | 7.80 | 7.80 | 7.80 | -2.50% | 659,107 |
| Oct 13, 2025 | 8.02 | 8.15 | 8.00 | 8.00 | 8.00 | -1.84% | 701,552 |
| Oct 10, 2025 | 8.15 | 8.27 | 8.10 | 8.15 | 8.15 | - | 633,821 |
| Oct 9, 2025 | 8.41 | 8.41 | 8.15 | 8.15 | 8.15 | -0.73% | 828,995 |
| Oct 8, 2025 | 8.45 | 8.48 | 8.20 | 8.21 | 8.21 | -2.84% | 974,767 |
| Oct 7, 2025 | 8.44 | 8.53 | 8.39 | 8.45 | 8.45 | 0.12% | 674,659 |
| Oct 6, 2025 | 8.69 | 8.69 | 8.44 | 8.44 | 8.44 | -1.06% | 611,291 |
| Oct 3, 2025 | 8.80 | 8.80 | 8.53 | 8.53 | 8.53 | -1.95% | 774,220 |
| Oct 2, 2025 | 8.85 | 8.93 | 8.66 | 8.70 | 8.70 | -1.47% | 981,370 |
| Oct 1, 2025 | 8.76 | 8.93 | 8.60 | 8.83 | 8.83 | 0.80% | 755,441 |
| Sep 30, 2025 | 8.89 | 8.96 | 8.71 | 8.76 | 8.76 | -1.46% | 1,228,585 |
| Sep 29, 2025 | 8.90 | 9.07 | 8.85 | 8.89 | 8.89 | -0.11% | 848,571 |
| Sep 26, 2025 | 9.23 | 9.45 | 8.90 | 8.90 | 8.90 | -3.78% | 1,300,098 |