Istanbul - Delayed Quote TRY

Isbir Sentetik Dokuma Sanayi A.S. (ISSEN.IS)

Compare
8.92 -0.05 (-0.56%)
As of 2:08 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 9.03 9.03 8.92 8.92 8.92 149,913
Oct 21, 2024 9.00 9.06 8.80 8.84 8.84 546,381
Oct 18, 2024 9.18 9.20 8.97 9.02 9.02 476,904
Oct 17, 2024 9.10 9.19 9.03 9.14 9.14 713,365
Oct 16, 2024 8.97 9.16 8.91 9.10 9.10 629,749
Oct 15, 2024 8.74 9.01 8.74 9.00 9.00 673,563
Oct 14, 2024 9.01 9.05 8.56 8.77 8.77 669,276
Oct 11, 2024 9.21 9.21 8.97 9.00 9.00 612,653
Oct 10, 2024 9.14 9.26 9.07 9.11 9.11 890,554
Oct 9, 2024 9.09 9.21 8.92 9.18 9.18 784,151
Oct 8, 2024 9.23 9.26 9.03 9.03 9.03 892,799
Oct 7, 2024 9.25 9.37 9.20 9.23 9.23 548,745
Oct 4, 2024 9.09 9.30 8.99 9.30 9.30 848,542
Oct 3, 2024 9.16 9.34 9.02 9.05 9.05 608,429
Oct 2, 2024 9.47 9.48 9.14 9.14 9.14 808,388
Oct 1, 2024 9.82 9.83 9.33 9.48 9.48 970,387
Sep 30, 2024 9.88 9.94 9.78 9.84 9.84 1,124,594
Sep 27, 2024 9.90 9.90 9.69 9.84 9.84 1,167,173
Sep 26, 2024 10.16 10.16 9.87 9.87 9.87 913,466
Sep 25, 2024 10.03 10.14 9.90 10.08 10.08 1,169,183
Sep 24, 2024 9.95 10.31 9.83 10.04 10.04 4,403,113
Sep 23, 2024 10.14 10.14 9.89 9.90 9.90 1,069,424
Sep 20, 2024 10.14 10.18 9.95 10.04 10.04 962,887
Sep 19, 2024 10.00 10.15 10.00 10.15 10.15 786,493
Sep 18, 2024 10.06 10.18 9.90 9.90 9.90 899,622
Sep 17, 2024 10.02 10.09 9.91 10.03 10.03 888,965
Sep 16, 2024 9.86 10.14 9.86 10.01 10.01 1,042,004
Sep 13, 2024 9.64 9.89 9.59 9.86 9.86 736,419
Sep 12, 2024 9.50 9.95 9.45 9.64 9.64 1,595,196
Sep 11, 2024 9.94 9.97 9.46 9.61 9.61 1,078,735
Sep 10, 2024 10.12 10.12 9.84 9.94 9.94 995,166
Sep 9, 2024 10.38 10.38 10.00 10.05 10.05 929,921
Sep 6, 2024 10.40 10.54 10.21 10.25 10.25 688,362
Sep 5, 2024 10.16 10.76 10.13 10.38 10.38 1,974,767
Sep 4, 2024 10.25 10.39 10.06 10.11 10.11 1,269,343
Sep 3, 2024 10.18 10.50 10.15 10.36 10.36 1,317,481
Sep 2, 2024 10.15 10.28 10.10 10.18 10.18 814,197
Aug 29, 2024 10.10 10.16 9.96 10.10 10.10 778,322
Aug 28, 2024 10.09 10.15 9.97 10.00 10.00 1,214,196
Aug 27, 2024 10.01 10.11 9.94 10.07 10.07 1,013,150
Aug 26, 2024 10.25 10.36 9.96 10.00 10.00 1,095,910
Aug 23, 2024 10.40 10.48 10.13 10.20 10.20 1,048,350
Aug 22, 2024 10.49 10.58 10.30 10.38 10.38 1,303,139
Aug 21, 2024 10.67 10.75 10.38 10.44 10.44 1,610,808
Aug 20, 2024 10.84 10.84 10.62 10.69 10.69 973,551
Aug 19, 2024 10.66 10.84 10.54 10.84 10.84 1,361,308
Aug 16, 2024 10.77 10.79 10.57 10.60 10.60 1,043,496
Aug 15, 2024 0.06 Dividend
Aug 15, 2024 10.57 10.83 10.43 10.74 10.74 1,757,420
Aug 14, 2024 10.85 10.85 10.50 10.60 10.54 1,655,039
Aug 13, 2024 10.93 10.97 10.52 10.62 10.56 1,800,683
Aug 12, 2024 11.15 11.17 10.90 10.91 10.85 2,801,416
Aug 9, 2024 11.55 11.65 10.96 11.00 10.94 2,483,120
Aug 8, 2024 11.72 11.72 11.42 11.50 11.43 1,511,263
Aug 7, 2024 11.44 11.86 11.30 11.57 11.50 2,340,049
Aug 6, 2024 11.03 11.60 11.02 11.39 11.33 3,257,191
Aug 5, 2024 11.00 11.66 10.80 10.85 10.79 2,842,182
Aug 2, 2024 12.60 12.60 11.42 12.00 11.93 3,047,101
Aug 1, 2024 12.65 13.08 12.58 12.60 12.53 4,128,950
Jul 31, 2024 12.70 12.71 12.45 12.55 12.48 1,909,211
Jul 30, 2024 12.69 13.21 12.50 12.70 12.63 5,321,567
Jul 29, 2024 12.54 12.77 12.01 12.55 12.48 3,797,022
Jul 26, 2024 12.94 13.06 12.50 12.50 12.43 3,022,137
Jul 25, 2024 12.54 12.78 12.35 12.75 12.68 4,146,067
Jul 24, 2024 12.80 12.89 12.30 12.54 12.47 3,677,209
Jul 23, 2024 13.10 13.30 12.77 12.80 12.73 6,359,510
Jul 22, 2024 13.35 13.42 13.01 13.01 12.94 4,384,690
Jul 19, 2024 13.11 13.43 12.85 13.17 13.10 5,399,675
Jul 18, 2024 13.08 13.44 13.05 13.15 13.08 5,977,301
Jul 17, 2024 13.10 13.36 12.94 13.09 13.02 5,223,255
Jul 16, 2024 13.09 13.29 12.70 13.00 12.93 7,471,186
Jul 12, 2024 12.66 13.17 12.41 13.02 12.95 5,939,804
Jul 11, 2024 12.45 12.88 12.11 12.56 12.49 7,836,294
Jul 10, 2024 12.60 12.92 12.07 12.39 12.32 7,589,792
Jul 9, 2024 11.77 12.56 11.56 12.45 12.38 8,432,958
Jul 8, 2024 12.00 12.13 11.46 11.77 11.70 4,986,994
Jul 5, 2024 12.19 12.66 11.50 11.79 11.72 7,953,630
Jul 4, 2024 12.05 12.47 11.85 12.03 11.96 7,997,826
Jul 3, 2024 11.15 12.26 11.14 12.15 12.08 12,173,260
Jul 2, 2024 11.29 11.39 10.73 11.15 11.09 1,382,327
Jul 1, 2024 12.05 12.33 11.02 11.29 11.23 4,608,988
Jun 28, 2024 11.50 12.11 11.37 11.79 11.72 4,692,376
Jun 27, 2024 11.48 11.57 11.31 11.38 11.32 1,353,723
Jun 26, 2024 11.94 12.18 11.42 11.48 11.42 3,378,415
Jun 25, 2024 11.68 12.16 11.56 11.95 11.88 5,312,820
Jun 24, 2024 10.96 11.96 10.80 11.80 11.73 7,655,966
Jun 21, 2024 11.01 11.12 10.82 10.96 10.90 1,726,930
Jun 20, 2024 10.51 11.19 10.50 11.07 11.01 2,120,603
Jun 14, 2024 10.71 10.72 10.44 10.48 10.42 828,852
Jun 13, 2024 10.25 10.76 10.17 10.64 10.58 3,038,841
Jun 12, 2024 10.05 10.27 9.93 9.97 9.91 880,373
Jun 11, 2024 10.02 10.65 9.94 10.02 9.96 1,442,933
Jun 10, 2024 10.02 10.02 9.91 9.99 9.93 533,177
Jun 7, 2024 10.10 10.17 9.97 10.00 9.94 819,381
Jun 6, 2024 10.05 10.22 10.05 10.08 10.02 847,312
Jun 5, 2024 10.21 10.25 9.97 10.03 9.97 1,143,867
Jun 4, 2024 10.13 10.29 10.10 10.16 10.10 953,252
Jun 3, 2024 10.12 10.18 10.03 10.10 10.04 1,105,951
May 31, 2024 10.23 10.36 10.11 10.11 10.05 1,026,701
May 30, 2024 10.27 10.44 10.17 10.23 10.17 989,637
May 29, 2024 10.47 10.60 10.27 10.27 10.21 886,697
May 28, 2024 10.52 10.65 10.39 10.45 10.39 913,713
May 27, 2024 10.74 10.79 10.49 10.51 10.45 1,521,983
May 24, 2024 10.94 10.97 10.72 10.74 10.68 1,399,661
May 23, 2024 11.15 11.16 10.60 10.93 10.87 2,017,466
May 22, 2024 10.94 11.25 10.94 11.17 11.11 2,378,385
May 21, 2024 11.41 11.50 10.88 10.92 10.86 3,571,869
May 20, 2024 10.88 11.46 10.76 11.39 11.33 5,363,798
May 17, 2024 10.78 10.88 10.71 10.85 10.79 1,937,862
May 16, 2024 10.93 10.98 10.67 10.78 10.72 1,830,477
May 15, 2024 10.89 11.04 10.81 10.90 10.84 2,414,187
May 14, 2024 10.67 10.95 10.65 10.85 10.79 2,069,275
May 13, 2024 11.13 11.13 10.66 10.66 10.60 1,998,592
May 10, 2024 11.18 11.18 11.02 11.04 10.98 1,839,436
May 9, 2024 11.44 11.49 11.08 11.18 11.12 3,752,834
May 8, 2024 11.40 11.49 11.35 11.44 11.38 2,485,781
May 7, 2024 11.42 11.46 11.21 11.40 11.34 2,705,378
May 6, 2024 11.52 11.74 11.37 11.41 11.35 1,715,781
May 3, 2024 11.33 11.58 11.26 11.52 11.45 2,096,595
May 2, 2024 11.16 11.40 11.16 11.33 11.27 2,189,937
Apr 30, 2024 11.15 11.20 11.10 11.16 11.10 2,730,380
Apr 29, 2024 11.27 11.29 11.10 11.15 11.09 2,359,210
Apr 26, 2024 11.29 11.30 11.09 11.25 11.19 1,927,654
Apr 25, 2024 11.00 11.24 10.93 11.22 11.16 1,583,817
Apr 24, 2024 11.14 11.28 10.95 11.00 10.94 1,439,981
Apr 22, 2024 11.00 11.27 10.99 11.12 11.06 2,449,482
Apr 19, 2024 10.72 11.00 10.63 10.95 10.89 1,239,798
Apr 18, 2024 10.74 10.80 10.58 10.78 10.72 1,017,994
Apr 17, 2024 10.65 10.85 10.56 10.60 10.54 1,327,512
Apr 16, 2024 11.08 11.08 10.53 10.65 10.59 1,603,716
Apr 15, 2024 10.82 11.20 10.60 11.08 11.02 2,498,212
Apr 9, 2024 10.82 10.82 10.82 10.82 10.76 -
Apr 8, 2024 10.81 10.86 10.63 10.82 10.76 1,411,263
Apr 5, 2024 10.25 10.59 10.25 10.59 10.53 1,067,931
Apr 4, 2024 10.37 10.56 10.19 10.19 10.13 1,230,265
Apr 3, 2024 10.26 10.49 10.18 10.30 10.24 988,004
Apr 2, 2024 10.65 10.82 10.12 10.26 10.20 1,465,556
Apr 1, 2024 11.39 11.39 10.38 10.65 10.59 2,778,277
Mar 29, 2024 11.11 11.11 10.60 11.11 11.05 1,535,675
Mar 28, 2024 10.02 10.23 10.02 10.10 10.04 767,727
Mar 27, 2024 10.08 10.18 9.87 10.08 10.02 1,007,523
Mar 26, 2024 10.07 10.20 9.90 10.00 9.94 1,551,201
Mar 25, 2024 10.12 10.33 9.97 10.00 9.94 1,422,433
Mar 22, 2024 10.30 10.42 10.10 10.11 10.05 1,424,236
Mar 21, 2024 10.59 10.80 10.29 10.30 10.24 1,728,404
Mar 20, 2024 10.44 10.75 10.38 10.57 10.51 1,841,449
Mar 19, 2024 10.35 10.53 10.35 10.44 10.38 1,278,920
Mar 18, 2024 10.89 10.90 10.35 10.35 10.29 1,737,091
Mar 15, 2024 11.04 11.14 10.85 10.86 10.80 1,694,842
Mar 14, 2024 11.20 11.27 10.94 11.04 10.98 2,143,833
Mar 13, 2024 11.33 11.45 11.04 11.20 11.14 1,496,408
Mar 12, 2024 11.40 11.55 11.03 11.28 11.22 2,031,766
Mar 11, 2024 11.75 11.84 11.39 11.41 11.35 2,477,057
Mar 8, 2024 11.69 11.85 11.44 11.58 11.51 1,685,573
Mar 7, 2024 11.26 11.73 11.26 11.69 11.62 1,902,839
Mar 6, 2024 11.79 11.79 11.15 11.23 11.17 2,437,885
Mar 5, 2024 11.79 12.02 11.62 11.67 11.60 2,226,852
Mar 4, 2024 12.18 12.44 11.76 11.77 11.70 3,799,143
Mar 1, 2024 11.98 12.30 11.80 12.18 12.11 3,095,787
Feb 29, 2024 11.65 11.97 11.65 11.91 11.84 2,165,709
Feb 28, 2024 11.79 11.90 11.61 11.65 11.58 1,910,854
Feb 27, 2024 12.21 12.27 11.66 11.78 11.71 3,628,110
Feb 26, 2024 12.42 12.60 12.22 12.22 12.15 2,943,349
Feb 23, 2024 12.58 12.61 12.21 12.31 12.24 2,646,888
Feb 22, 2024 12.42 12.58 12.23 12.58 12.51 3,970,230
Feb 21, 2024 12.55 12.79 12.19 12.24 12.17 3,659,667
Feb 20, 2024 12.00 13.20 11.83 12.42 12.35 13,719,893
Feb 19, 2024 12.42 12.53 11.90 12.00 11.93 3,873,922
Feb 16, 2024 12.45 12.48 12.27 12.35 12.28 2,866,838
Feb 15, 2024 12.10 12.53 12.10 12.24 12.17 5,076,677
Feb 14, 2024 12.14 12.24 11.82 12.09 12.02 4,021,640
Feb 13, 2024 12.15 12.24 11.87 12.00 11.93 4,718,643
Feb 12, 2024 11.89 12.12 11.89 11.99 11.92 2,440,095
Feb 9, 2024 11.97 11.97 11.50 11.87 11.80 2,053,167
Feb 8, 2024 11.98 12.21 11.90 11.92 11.85 3,078,134
Feb 7, 2024 11.79 12.13 11.76 11.93 11.86 3,745,959
Feb 6, 2024 11.79 11.88 11.59 11.78 11.71 2,115,191
Feb 5, 2024 11.53 11.80 11.21 11.73 11.66 2,319,193
Feb 2, 2024 11.54 11.83 11.45 11.57 11.50 3,069,985
Feb 1, 2024 11.49 11.63 11.35 11.53 11.46 2,281,917
Jan 31, 2024 11.26 11.45 11.23 11.35 11.29 1,858,771
Jan 30, 2024 11.30 11.42 11.15 11.26 11.20 1,741,476
Jan 29, 2024 11.49 11.64 11.20 11.24 11.18 2,436,608
Jan 26, 2024 11.22 11.80 11.18 11.43 11.37 3,597,558
Jan 25, 2024 10.95 11.23 10.95 11.18 11.12 1,565,703
Jan 24, 2024 10.90 11.09 10.73 10.91 10.85 1,386,252
Jan 23, 2024 10.89 11.19 10.84 10.89 10.83 2,011,978
Jan 22, 2024 10.75 11.11 10.72 10.84 10.78 1,737,001
Jan 19, 2024 10.84 10.91 10.61 10.77 10.71 1,317,470
Jan 18, 2024 11.19 11.33 10.80 10.84 10.78 1,617,366
Jan 17, 2024 10.68 11.33 10.62 11.12 11.06 2,433,974
Jan 16, 2024 10.50 10.74 10.40 10.68 10.62 2,181,745
Jan 15, 2024 10.32 10.74 10.30 10.46 10.40 2,473,569
Jan 12, 2024 10.22 10.50 10.02 10.31 10.25 1,298,224
Jan 11, 2024 10.21 10.34 10.20 10.23 10.17 949,600
Jan 10, 2024 10.12 10.61 9.98 10.27 10.21 2,157,199
Jan 9, 2024 10.25 10.25 10.00 10.12 10.06 1,184,866
Jan 8, 2024 10.17 10.34 10.12 10.23 10.17 748,645
Jan 5, 2024 10.10 10.22 10.09 10.17 10.11 676,956
Jan 4, 2024 9.98 10.09 9.75 10.08 10.02 1,177,606
Jan 3, 2024 10.51 10.60 9.96 9.97 9.91 2,896,765
Jan 2, 2024 10.38 10.60 10.29 10.51 10.45 1,673,651
Dec 29, 2023 9.95 10.36 9.81 10.25 10.19 1,347,180
Dec 28, 2023 9.79 9.97 9.70 9.86 9.80 796,285
Dec 27, 2023 9.46 9.76 9.34 9.63 9.58 1,526,464
Dec 26, 2023 9.53 9.69 9.36 9.46 9.41 1,244,634
Dec 25, 2023 10.18 10.18 9.40 9.53 9.48 980,816
Dec 22, 2023 10.39 10.52 10.05 10.06 10.00 1,155,141
Dec 21, 2023 10.49 10.49 10.03 10.38 10.32 1,200,750
Dec 20, 2023 10.40 10.55 10.00 10.17 10.11 1,039,825
Dec 19, 2023 10.49 10.57 10.29 10.38 10.32 1,491,812
Dec 18, 2023 10.93 11.02 10.45 10.49 10.43 1,288,608
Dec 15, 2023 10.71 10.97 10.67 10.93 10.87 1,532,332
Dec 14, 2023 10.68 10.73 10.44 10.66 10.60 1,936,911
Dec 13, 2023 11.03 11.12 10.50 10.57 10.51 2,064,563
Dec 12, 2023 11.32 11.34 11.00 11.02 10.96 2,358,539
Dec 11, 2023 11.65 11.65 11.25 11.32 11.26 2,009,480
Dec 8, 2023 11.88 11.88 11.60 11.65 11.58 1,956,838
Dec 7, 2023 11.94 12.04 11.66 11.80 11.73 2,762,245
Dec 6, 2023 12.41 12.52 11.87 11.92 11.85 2,531,002
Dec 5, 2023 12.15 12.42 12.09 12.40 12.33 2,385,034
Dec 4, 2023 11.92 12.42 11.92 12.14 12.07 3,334,110
Dec 1, 2023 12.20 12.25 11.85 11.90 11.83 1,895,996
Nov 30, 2023 12.21 12.33 12.04 12.08 12.01 1,671,899
Nov 29, 2023 12.59 12.65 12.20 12.21 12.14 2,151,822
Nov 28, 2023 12.43 12.74 12.27 12.59 12.52 3,353,450
Nov 27, 2023 12.27 12.53 12.27 12.35 12.28 2,599,740
Nov 24, 2023 12.19 12.26 12.07 12.22 12.15 1,630,449
Nov 23, 2023 12.38 12.48 12.16 12.16 12.09 1,610,591
Nov 22, 2023 12.30 12.52 12.16 12.35 12.28 2,010,997
Nov 21, 2023 12.75 12.75 12.24 12.30 12.23 2,414,895
Nov 20, 2023 12.22 12.69 12.15 12.50 12.43 4,657,307
Nov 17, 2023 11.94 12.06 11.85 12.00 11.93 1,567,325
Nov 16, 2023 12.00 12.08 11.91 11.94 11.87 1,836,761
Nov 15, 2023 11.98 11.99 11.80 11.90 11.83 1,759,979
Nov 14, 2023 11.83 11.94 11.63 11.83 11.76 1,497,738
Nov 13, 2023 12.14 12.35 11.54 11.70 11.63 2,738,218
Nov 10, 2023 12.05 12.24 11.97 12.14 12.07 2,157,546
Nov 9, 2023 11.97 12.20 11.72 12.05 11.98 3,290,101
Nov 8, 2023 12.25 12.39 11.94 11.97 11.90 3,377,962
Nov 7, 2023 12.20 12.35 12.10 12.18 12.11 2,216,238
Nov 6, 2023 11.94 12.27 11.94 12.15 12.08 1,996,497
Nov 3, 2023 11.85 11.95 11.70 11.93 11.86 1,284,985
Nov 2, 2023 11.83 11.87 11.71 11.75 11.68 1,367,450
Nov 1, 2023 12.00 12.10 11.45 11.61 11.54 2,499,561
Oct 31, 2023 12.38 12.49 11.93 11.98 11.91 2,208,757
Oct 30, 2023 12.59 12.69 12.29 12.38 12.31 2,590,510
Oct 27, 2023 12.13 12.65 11.92 12.60 12.53 3,091,878
Oct 26, 2023 11.50 12.28 11.30 12.12 12.05 5,029,978
Oct 25, 2023 12.48 12.93 11.43 11.43 11.37 5,431,459
Oct 24, 2023 12.14 12.50 12.04 12.42 12.35 2,631,637
Oct 23, 2023 11.98 12.15 11.75 12.09 12.02 2,243,729

Related Tickers

IEYHO.IS Isiklar Enerji ve Yapi Holding A.S.
7.80
-1.02%
 
ENSRI.IS Ensari Deri Gida Sanayi ve Ticaret A.S.
19.84
-1.39%
 
AKSA.IS Aksa Akrilik Kimya Sanayii A.S.
8.10
-0.74%
 
SASA.IS Sasa Polyester Sanayi A.S.
3.8600
-2.03%