ISSEN
İŞBİR SENTETİK DOKUMA SANAYİ A.Ş.
—
7.23 ₺
+0.070 (%+0.98)
Previous Close: 7.16
Day Low₺7.15
Day High₺7.44
Market Data
Spot Rate
B:7.23
A:7.24
ISSEN: İŞBİR SENTETİK DOKUMA SANAYİ A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.2797
CLOSE 11.3459
Low
LOW 4.1904
High
HIGH 28.3984
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 4.5301 | 4.6014 | 4.4524 | 4.4913 |
| 01/03/2022 | 4.4977 | 4.6047 | 4.4687 | 4.5884 |
| 01/04/2022 | 4.5884 | 4.5884 | 4.3619 | 4.433 |
| 01/05/2022 | 4.4169 | 4.6919 | 4.1904 | 4.5786 |
| 01/06/2022 | 4.5786 | 4.7178 | 4.543 | 4.6919 |
| 01/09/2022 | 4.6983 | 4.8278 | 4.6272 | 4.6272 |
| 01/10/2022 | 4.6499 | 4.6531 | 4.5301 | 4.6175 |
| 01/11/2022 | 4.6141 | 4.6983 | 4.5786 | 4.5948 |
| 01/12/2022 | 4.5948 | 4.6595 | 4.5657 | 4.5948 |
| 01/13/2022 | 4.598 | 4.6564 | 4.5819 | 4.6337 |
| 01/16/2022 | 4.6369 | 4.6789 | 4.6208 | 4.6337 |
| 01/17/2022 | 4.6433 | 4.7178 | 4.5172 | 4.5172 |
| 01/18/2022 | 4.5301 | 4.7113 | 4.5236 | 4.7113 |
| 01/19/2022 | 4.7211 | 4.8473 | 4.7178 | 4.789 |
| 01/20/2022 | 4.789 | 4.7923 | 4.7211 | 4.7825 |
| 01/23/2022 | 4.7858 | 4.7858 | 4.6272 | 4.6887 |
| 01/24/2022 | 4.7113 | 4.7145 | 4.6014 | 4.6919 |
| 01/25/2022 | 4.6823 | 4.6855 | 4.6175 | 4.6595 |
| 01/26/2022 | 4.6304 | 4.7696 | 4.6078 | 4.7664 |
| 01/27/2022 | 4.7696 | 4.831 | 4.7437 | 4.8245 |
| 01/30/2022 | 4.8375 | 4.8925 | 4.8117 | 4.8245 |
| 01/31/2022 | 4.8343 | 4.9023 | 4.8149 | 4.8828 |
| 02/01/2022 | 4.8893 | 5.0155 | 4.8667 | 4.9734 |
| 02/02/2022 | 4.9734 | 5.1579 | 4.8569 | 5.0802 |
| 02/03/2022 | 5.0931 | 5.229 | 5.0705 | 5.1999 |
| 02/06/2022 | 5.2258 | 5.7079 | 5.2129 | 5.6691 |
| 02/07/2022 | 5.7113 | 5.7275 | 5.4524 | 5.5657 |
| 02/08/2022 | 5.5947 | 5.8244 | 5.4976 | 5.7113 |
| 02/09/2022 | 5.7113 | 5.8696 | 5.6044 | 5.6951 |
| 02/10/2022 | 5.6885 | 5.8278 | 5.6141 | 5.7888 |
| 02/13/2022 | 5.7113 | 5.7759 | 5.5009 | 5.64 |
| 02/14/2022 | 5.7113 | 5.7113 | 5.5914 | 5.6594 |
| 02/15/2022 | 5.6951 | 5.8179 | 5.6529 | 5.6951 |
| 02/16/2022 | 5.7209 | 5.7759 | 5.6465 | 5.6982 |
| 02/17/2022 | 5.7015 | 5.9409 | 5.6918 | 5.8729 |
| 02/20/2022 | 5.8891 | 6.0995 | 5.8439 | 6.0251 |
| 02/21/2022 | 5.9442 | 5.9701 | 5.8083 | 5.9214 |
| 02/22/2022 | 5.9442 | 5.9894 | 5.6852 | 5.6885 |
| 02/23/2022 | 5.1287 | 5.4491 | 5.1222 | 5.1222 |
| 02/24/2022 | 5.1287 | 5.5332 | 4.9508 | 5.407 |
| 02/27/2022 | 5.242 | 5.4037 | 5.2322 | 5.3066 |
| 02/28/2022 | 5.3714 | 5.407 | 5.2388 | 5.2582 |
| 03/01/2022 | 5.3003 | 5.4621 | 5.242 | 5.3617 |
| 03/02/2022 | 5.433 | 5.5009 | 5.3391 | 5.3489 |
| 03/03/2022 | 5.3714 | 5.3941 | 5.2905 | 5.3714 |
| 03/06/2022 | 5.3617 | 5.5721 | 5.2647 | 5.5332 |
| 03/07/2022 | 5.4976 | 5.5818 | 5.4555 | 5.5138 |
| 03/08/2022 | 5.53 | 5.627 | 5.4943 | 5.5429 |
| 03/09/2022 | 5.5657 | 5.6951 | 5.5429 | 5.6852 |
| 03/10/2022 | 5.6852 | 5.7533 | 5.2388 | 5.3584 |
| 03/13/2022 | 5.3584 | 5.4006 | 5.0931 | 5.2032 |
| 03/14/2022 | 5.242 | 5.3391 | 5.1352 | 5.1967 |
| 03/15/2022 | 5.2485 | 5.4976 | 5.0641 | 5.1159 |
| 03/16/2022 | 5.1417 | 5.1771 | 5.1029 | 5.1771 |
| 03/17/2022 | 5.1838 | 5.242 | 5.1287 | 5.174 |
| 03/20/2022 | 5.187 | 5.3941 | 5.1448 | 5.3066 |
| 03/21/2022 | 5.3066 | 5.4167 | 5.2776 | 5.3295 |
| 03/22/2022 | 5.3617 | 5.3617 | 5.2485 | 5.2647 |
| 03/23/2022 | 5.2744 | 5.2841 | 5.1159 | 5.1709 |
| 03/24/2022 | 5.174 | 5.1771 | 4.9152 | 5.0155 |
| 03/27/2022 | 5.0155 | 5.1061 | 4.9378 | 5.0479 |
| 03/28/2022 | 5.0607 | 5.1029 | 4.9895 | 4.9895 |
| 03/29/2022 | 4.9895 | 5.3747 | 4.9833 | 5.2647 |
| 03/30/2022 | 5.2582 | 5.4912 | 5.2355 | 5.4167 |
| 03/31/2022 | 5.4425 | 5.7888 | 5.4425 | 5.682 |
| 04/03/2022 | 5.7047 | 5.7888 | 5.6109 | 5.7015 |
| 04/04/2022 | 5.7015 | 5.8925 | 5.7015 | 5.7792 |
| 04/05/2022 | 5.7921 | 5.8956 | 5.7662 | 5.8244 |
| 04/06/2022 | 5.8244 | 5.9214 | 5.7856 | 5.8244 |
| 04/07/2022 | 5.8568 | 6.0639 | 5.8374 | 6.051 |
| 04/10/2022 | 6.0573 | 6.229 | 6.0348 | 6.0348 |
| 04/11/2022 | 6.0445 | 6.0445 | 5.8956 | 6.0218 |
| 04/12/2022 | 6.0348 | 6.2224 | 6.0348 | 6.1706 |
| 04/13/2022 | 6.1804 | 6.2743 | 6.08 | 6.135 |
| 04/14/2022 | 6.1383 | 6.148 | 5.8795 | 5.928 |
| 04/17/2022 | 5.9246 | 5.9409 | 5.7144 | 5.7533 |
| 04/18/2022 | 5.75 | 5.8665 | 5.4653 | 5.7275 |
| 04/19/2022 | 5.7436 | 6.0962 | 5.7275 | 6.0606 |
| 04/20/2022 | 6.0606 | 6.2257 | 6.0251 | 6.174 |
| 04/21/2022 | 6.174 | 6.2937 | 6.08 | 6.1156 |
| 04/24/2022 | 6.135 | 6.2709 | 6.038 | 6.2386 |
| 04/25/2022 | 6.2515 | 6.3 | 6.1156 | 6.2676 |
| 04/26/2022 | 6.2905 | 6.3583 | 6.1156 | 6.2321 |
| 04/27/2022 | 6.2451 | 6.3 | 6.1318 | 6.1965 |
| 04/28/2022 | 6.1933 | 6.5104 | 6.1933 | 6.4392 |
| 05/04/2022 | 6.4716 | 6.6463 | 6.4392 | 6.5363 |
| 05/05/2022 | 6.5363 | 6.6203 | 6.436 | 6.5492 |
| 05/08/2022 | 6.5492 | 6.9116 | 6.5492 | 6.9052 |
| 05/09/2022 | 6.9052 | 7.0734 | 6.8405 | 6.9894 |
| 05/10/2022 | 7.0541 | 7.1123 | 6.7757 | 6.9246 |
| 05/11/2022 | 6.8922 | 7.0088 | 6.724 | 6.9894 |
| 05/12/2022 | 7.0217 | 7.3905 | 7.0152 | 7.3518 |
| 05/15/2022 | 7.3712 | 7.436 | 7.1576 | 7.177 |
| 05/16/2022 | 7.177 | 7.287 | 7.1188 | 7.1833 |
| 05/17/2022 | 7.1833 | 7.2482 | 7.1447 | 7.2093 |
| 05/19/2022 | 7.2288 | 7.2677 | 7.164 | 7.2223 |
| 05/22/2022 | 7.2353 | 7.3582 | 7.151 | 7.2093 |
| 05/23/2022 | 7.2417 | 7.3453 | 7.2288 | 7.3065 |
| 05/24/2022 | 7.3194 | 7.4812 | 7.3194 | 7.3582 |
| 05/25/2022 | 7.3776 | 7.4812 | 7.3582 | 7.397 |
| 05/26/2022 | 7.4553 | 7.5394 | 7.3712 | 7.4424 |
| 05/29/2022 | 7.4553 | 7.5458 | 7.4099 | 7.4618 |
| 05/30/2022 | 7.4941 | 7.6689 | 7.423 | 7.4812 |
| 05/31/2022 | 7.4877 | 7.7206 | 7.4099 | 7.7206 |
| 06/01/2022 | 7.7206 | 7.96 | 7.643 | 7.6559 |
| 06/02/2022 | 7.6624 | 7.74 | 7.6364 | 7.6689 |
| 06/05/2022 | 7.7077 | 8.083 | 7.7077 | 7.8112 |
| 06/06/2022 | 7.9152 | 7.9672 | 7.8177 | 7.8307 |
| 06/07/2022 | 7.8307 | 7.8373 | 7.7007 | 7.8373 |
| 06/08/2022 | 7.8047 | 7.9152 | 7.7983 | 7.8762 |
| 06/09/2022 | 7.9086 | 7.9737 | 7.8112 | 7.8893 |
| 06/12/2022 | 7.8827 | 7.9477 | 7.8438 | 7.8698 |
| 06/13/2022 | 7.8827 | 7.9413 | 7.7983 | 7.9281 |
| 06/14/2022 | 7.9413 | 7.9932 | 7.9086 | 7.9607 |
| 06/15/2022 | 8.0712 | 8.1297 | 7.9022 | 7.9086 |
| 06/16/2022 | 7.9086 | 7.9672 | 7.7202 | 7.9607 |
| 06/19/2022 | 7.9607 | 8.0841 | 7.8893 | 7.9152 |
| 06/20/2022 | 7.9218 | 8.0645 | 7.9152 | 8.0387 |
| 06/21/2022 | 8.0258 | 8.1297 | 8.0192 | 8.1036 |
| 06/22/2022 | 8.1297 | 8.1686 | 8.1036 | 8.1102 |
| 06/23/2022 | 8.1231 | 8.5067 | 8.1231 | 8.3051 |
| 06/26/2022 | 8.1816 | 8.2985 | 8.1621 | 8.1621 |
| 06/27/2022 | 8.1816 | 8.2271 | 8.1362 | 8.2076 |
| 06/28/2022 | 8.2011 | 8.3311 | 8.1426 | 8.2205 |
| 06/29/2022 | 8.1882 | 8.3181 | 8.1231 | 8.3181 |
| 06/30/2022 | 8.3311 | 9.1501 | 8.3311 | 9.1501 |
| 07/03/2022 | 9.4553 | 9.5789 | 9.2409 | 9.3839 |
| 07/04/2022 | 9.4488 | 9.5464 | 9.2994 | 9.4163 |
| 07/05/2022 | 9.4878 | 9.5918 | 9.4553 | 9.5269 |
| 07/06/2022 | 9.5464 | 9.5528 | 9.3774 | 9.4099 |
| 07/07/2022 | 9.4229 | 9.5852 | 9.4163 | 9.5139 |
| 07/12/2022 | 9.5139 | 9.5332 | 9.4424 | 9.5008 |
| 07/13/2022 | 9.5399 | 9.5528 | 9.4424 | 9.5139 |
| 07/17/2022 | 9.5918 | 9.6309 | 9.5008 | 9.5464 |
| 07/18/2022 | 9.5659 | 9.8128 | 9.5464 | 9.7933 |
| 07/19/2022 | 9.8583 | 9.8777 | 9.7283 | 9.7997 |
| 07/20/2022 | 9.7997 | 9.9038 | 9.7674 | 9.8777 |
| 07/21/2022 | 9.8713 | 10.0792 | 9.7023 | 9.8777 |
| 07/24/2022 | 9.9622 | 10.0207 | 9.8777 | 9.8972 |
| 07/25/2022 | 9.9038 | 9.9557 | 9.7478 | 9.9103 |
| 07/26/2022 | 9.9297 | 9.9948 | 9.8777 | 9.9427 |
| 07/27/2022 | 10.0207 | 10.1247 | 9.9297 | 10.0792 |
| 07/28/2022 | 10.1377 | 10.2482 | 10.0402 | 10.0987 |
| 07/31/2022 | 10.0987 | 10.1311 | 9.9882 | 10.1052 |
| 08/01/2022 | 10.1052 | 10.1896 | 10.0727 | 10.0987 |
| 08/02/2022 | 10.1506 | 10.3976 | 10.0987 | 10.3976 |
| 08/03/2022 | 10.4951 | 10.7615 | 10.4236 | 10.6836 |
| 08/04/2022 | 10.7226 | 10.8134 | 10.6574 | 10.7226 |
| 08/07/2022 | 10.7226 | 10.7875 | 10.6446 | 10.7875 |
| 08/08/2022 | 10.8525 | 10.9826 | 10.7811 | 10.9826 |
| 08/09/2022 | 11.0345 | 11.0996 | 10.9565 | 11.0996 |
| 08/10/2022 | 11.1319 | 11.2424 | 11.0605 | 11.21 |
| 08/11/2022 | 11.2424 | 11.4114 | 11.1579 | 11.4114 |
| 08/14/2022 | 11.7297 | 11.7624 | 11.4374 | 11.6259 |
| 08/15/2022 | 11.6388 | 11.6649 | 11.3724 | 11.5738 |
| 08/16/2022 | 11.5738 | 11.6973 | 11.4959 | 11.6973 |
| 08/17/2022 | 11.7234 | 11.7883 | 11.6778 | 11.7234 |
| 08/18/2022 | 11.7234 | 11.7234 | 11.6259 | 11.6518 |
| 08/21/2022 | 11.6518 | 11.9638 | 11.3399 | 11.9573 |
| 08/22/2022 | 11.9573 | 12.0548 | 11.9118 | 11.9638 |
| 08/23/2022 | 11.9638 | 12.0287 | 11.9377 | 11.9833 |
| 08/24/2022 | 11.9702 | 12.1262 | 11.9314 | 12.1002 |
| 08/25/2022 | 12.1068 | 12.1328 | 12.0028 | 12.1262 |
| 08/28/2022 | 12.1262 | 12.2498 | 12.0158 | 12.2498 |
| 08/30/2022 | 12.2498 | 12.3926 | 12.2172 | 12.3798 |
| 08/31/2022 | 12.3993 | 12.4057 | 12.3212 | 12.3472 |
| 09/01/2022 | 12.3862 | 12.6072 | 12.3341 | 12.5486 |
| 09/04/2022 | 12.5356 | 12.6202 | 12.4447 | 12.5551 |
| 09/05/2022 | 12.6007 | 12.6007 | 12.4706 | 12.4902 |
| 09/06/2022 | 12.5096 | 12.7501 | 12.4966 | 12.6202 |
| 09/07/2022 | 12.6136 | 12.9451 | 12.6136 | 12.8995 |
| 09/08/2022 | 12.9321 | 13.0295 | 12.8672 | 12.9971 |
| 09/11/2022 | 12.9971 | 13.1596 | 12.8801 | 13.1596 |
| 09/12/2022 | 13.3935 | 14.0044 | 13.2115 | 13.5429 |
| 09/13/2022 | 13.5169 | 13.6468 | 13.14 | 13.1791 |
| 09/14/2022 | 13.2246 | 13.322 | 13.0751 | 13.322 |
| 09/15/2022 | 13.3284 | 13.4389 | 13.257 | 13.3415 |
| 09/18/2022 | 13.3284 | 13.4844 | 13.283 | 13.296 |
| 09/19/2022 | 13.3089 | 13.4844 | 13.2051 | 13.3349 |
| 09/20/2022 | 13.3544 | 13.3804 | 13.2765 | 13.322 |
| 09/21/2022 | 13.3415 | 13.4844 | 13.3089 | 13.4325 |
| 09/22/2022 | 13.4521 | 13.5755 | 13.3869 | 13.4521 |
| 09/25/2022 | 13.4521 | 13.5429 | 13.413 | 13.4584 |
| 09/26/2022 | 13.504 | 13.5364 | 13.4584 | 13.5235 |
| 09/27/2022 | 13.5235 | 13.5689 | 13.4259 | 13.4325 |
| 09/28/2022 | 13.4908 | 13.5169 | 13.3415 | 13.4064 |
| 09/29/2022 | 13.4844 | 13.5103 | 13.3544 | 13.5103 |
| 10/02/2022 | 13.5103 | 13.7639 | 13.4908 | 13.7639 |
| 10/03/2022 | 13.7639 | 13.7704 | 13.6534 | 13.7054 |
| 10/04/2022 | 13.6925 | 13.7183 | 13.6274 | 13.6599 |
| 10/05/2022 | 13.6599 | 13.9329 | 13.5884 | 13.8743 |
| 10/06/2022 | 13.8809 | 14.3227 | 13.8809 | 14.2968 |
| 10/09/2022 | 14.3098 | 14.3683 | 14.1667 | 14.2968 |
| 10/10/2022 | 14.2968 | 14.3942 | 14.2968 | 14.3747 |
| 10/11/2022 | 14.3747 | 14.4852 | 14.3488 | 14.4202 |
| 10/12/2022 | 14.4592 | 14.5112 | 14.3812 | 14.4267 |
| 10/13/2022 | 14.4267 | 14.9466 | 14.4138 | 14.7257 |
| 10/16/2022 | 14.7257 | 14.9921 | 14.5763 | 14.9921 |
| 10/17/2022 | 14.9921 | 15.382 | 14.9595 | 15.2456 |
| 10/18/2022 | 15.2521 | 15.4211 | 15.1805 | 15.3106 |
| 10/19/2022 | 14.7843 | 14.9466 | 13.9977 | 14.6997 |
| 10/20/2022 | 14.4592 | 15.1026 | 14.4592 | 15.0635 |
| 10/23/2022 | 15.0635 | 16.555 | 14.9791 | 15.9213 |
| 10/24/2022 | 15.9213 | 16.3275 | 15.8109 | 16.0644 |
| 10/25/2022 | 16.0773 | 16.1164 | 15.8565 | 15.9864 |
| 10/26/2022 | 15.9798 | 15.9798 | 15.8175 | 15.8889 |
| 10/27/2022 | 15.9148 | 16.0058 | 15.9019 | 15.9604 |
| 10/30/2022 | 15.9604 | 16.4738 | 15.9019 | 16.4413 |
| 10/31/2022 | 16.4413 | 18.0659 | 16.3112 | 17.6271 |
| 11/01/2022 | 18.2121 | 19.3006 | 17.6597 | 19.3006 |
| 11/02/2022 | 20.1454 | 20.4215 | 19.4956 | 19.4956 |
| 11/03/2022 | 19.4956 | 20.0804 | 18.8619 | 19.8855 |
| 11/06/2022 | 19.918 | 20.1454 | 19.4468 | 19.6418 |
| 11/07/2022 | 19.8042 | 21.0877 | 19.6905 | 20.779 |
| 11/08/2022 | 20.7952 | 20.9252 | 20.0967 | 20.3729 |
| 11/09/2022 | 20.048 | 20.2754 | 19.7717 | 20.2754 |
| 11/10/2022 | 20.3241 | 20.5842 | 20.0316 | 20.5028 |
| 11/13/2022 | 20.5028 | 21.1364 | 20.3078 | 20.9414 |
| 11/14/2022 | 20.9414 | 21.0389 | 20.6328 | 20.8602 |
| 11/15/2022 | 20.9903 | 22.1925 | 20.8115 | 21.7699 |
| 11/16/2022 | 22.7448 | 23.9472 | 22.1112 | 23.9472 |
| 11/17/2022 | 24.2069 | 25.1006 | 23.0048 | 23.8008 |
| 11/20/2022 | 23.8008 | 24.2557 | 23.0534 | 23.882 |
| 11/21/2022 | 24.3694 | 25.0843 | 24.0283 | 24.1582 |
| 11/22/2022 | 24.1908 | 24.272 | 23.5572 | 23.6872 |
| 11/23/2022 | 23.8008 | 24.1744 | 23.5896 | 23.8008 |
| 11/24/2022 | 23.817 | 24.5645 | 23.7684 | 24.337 |
| 11/27/2022 | 24.4506 | 24.6944 | 23.8658 | 23.8658 |
| 11/28/2022 | 23.9472 | 25.0356 | 23.9308 | 24.4506 |
| 11/29/2022 | 24.4506 | 25.5229 | 24.142 | 24.7919 |
| 11/30/2022 | 25.0193 | 26.4652 | 25.0193 | 25.3931 |
| 12/01/2022 | 25.4255 | 25.6368 | 24.8569 | 24.8569 |
| 12/04/2022 | 24.9218 | 26.2378 | 24.5807 | 26.0104 |
| 12/05/2022 | 26.0104 | 26.6114 | 25.3443 | 26.0752 |
| 12/06/2022 | 26.3189 | 26.4328 | 25.5067 | 25.5067 |
| 12/07/2022 | 25.4579 | 26.3189 | 25.0843 | 26.2378 |
| 12/08/2022 | 26.2541 | 26.6114 | 25.8641 | 26.5464 |
| 12/11/2022 | 26.5464 | 27.2288 | 26.2378 | 26.7577 |
| 12/12/2022 | 26.7902 | 27.7162 | 26.5951 | 27.2127 |
| 12/13/2022 | 27.2127 | 28.3984 | 26.3514 | 26.7739 |
| 12/14/2022 | 27.0663 | 27.8787 | 26.7253 | 27.2451 |
| 12/15/2022 | 27.0989 | 27.7811 | 26.4328 | 27.7811 |
| 12/18/2022 | 27.7975 | 28.0574 | 27.4725 | 27.7975 |
| 12/19/2022 | 27.7975 | 28.1711 | 27.4725 | 28.1386 |
| 12/20/2022 | 28.2522 | 28.2522 | 27.7488 | 27.8462 |
| 12/21/2022 | 27.9436 | 28.1061 | 27.1638 | 27.1638 |
| 12/22/2022 | 27.1313 | 27.1313 | 26.3189 | 26.6114 |
| 12/25/2022 | 26.6439 | 26.969 | 25.7666 | 26.969 |
| 12/26/2022 | 26.8876 | 26.969 | 25.9291 | 26.3189 |
| 12/27/2022 | 26.4652 | 26.8064 | 25.4579 | 26.8064 |
| 12/28/2022 | 26.8064 | 27.6025 | 26.3677 | 27.6025 |
| 12/29/2022 | 27.5863 | 27.9436 | 27.1313 | 27.9436 |