ISSEN
İŞBİR SENTETİK DOKUMA SANAYİ A.Ş.
15:10:00
7.73 ₺
-0.020 (%-0.26)
Previous Close: 7.75·
Volatility: 1.550
Day Low₺7.65
Day High₺7.77
Market Data
Spot Rate
B:7.73
A:7.76
Week over week (WoW)
+1.31%
Month over month (MoM)
-11.25%
Year to date (YTD)
+7.06%
Year over year (YoY)
+14.59%
ISSEN: İŞBİR SENTETİK DOKUMA SANAYİ A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.3398
CLOSE 11.4063
Low
LOW 4.2127
High
HIGH 28.5497
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 4.5542 | 4.6259 | 4.4761 | 4.5152 |
| 01/03/2022 | 4.5217 | 4.6292 | 4.4925 | 4.6128 |
| 01/04/2022 | 4.6128 | 4.6128 | 4.3851 | 4.4566 |
| 01/05/2022 | 4.4404 | 4.7169 | 4.2127 | 4.603 |
| 01/06/2022 | 4.603 | 4.7429 | 4.5672 | 4.7169 |
| 01/09/2022 | 4.7233 | 4.8535 | 4.6518 | 4.6518 |
| 01/10/2022 | 4.6747 | 4.6779 | 4.5542 | 4.6421 |
| 01/11/2022 | 4.6387 | 4.7233 | 4.603 | 4.6193 |
| 01/12/2022 | 4.6193 | 4.6843 | 4.59 | 4.6193 |
| 01/13/2022 | 4.6225 | 4.6812 | 4.6063 | 4.6584 |
| 01/16/2022 | 4.6616 | 4.7038 | 4.6454 | 4.6584 |
| 01/17/2022 | 4.668 | 4.7429 | 4.5413 | 4.5413 |
| 01/18/2022 | 4.5542 | 4.7364 | 4.5477 | 4.7364 |
| 01/19/2022 | 4.7462 | 4.8731 | 4.7429 | 4.8145 |
| 01/20/2022 | 4.8145 | 4.8178 | 4.7462 | 4.808 |
| 01/23/2022 | 4.8113 | 4.8113 | 4.6518 | 4.7137 |
| 01/24/2022 | 4.7364 | 4.7396 | 4.6259 | 4.7169 |
| 01/25/2022 | 4.7072 | 4.7105 | 4.6421 | 4.6843 |
| 01/26/2022 | 4.6551 | 4.795 | 4.6323 | 4.7918 |
| 01/27/2022 | 4.795 | 4.8567 | 4.769 | 4.8502 |
| 01/30/2022 | 4.8633 | 4.9186 | 4.8373 | 4.8502 |
| 01/31/2022 | 4.86 | 4.9284 | 4.8405 | 4.9088 |
| 02/01/2022 | 4.9153 | 5.0422 | 4.8926 | 4.9999 |
| 02/02/2022 | 4.9999 | 5.1854 | 4.8828 | 5.1073 |
| 02/03/2022 | 5.1202 | 5.2569 | 5.0975 | 5.2276 |
| 02/06/2022 | 5.2536 | 5.7383 | 5.2407 | 5.6993 |
| 02/07/2022 | 5.7417 | 5.758 | 5.4814 | 5.5953 |
| 02/08/2022 | 5.6245 | 5.8554 | 5.5269 | 5.7417 |
| 02/09/2022 | 5.7417 | 5.9009 | 5.6342 | 5.7254 |
| 02/10/2022 | 5.7188 | 5.8588 | 5.644 | 5.8196 |
| 02/13/2022 | 5.7417 | 5.8067 | 5.5302 | 5.67 |
| 02/14/2022 | 5.7417 | 5.7417 | 5.6212 | 5.6895 |
| 02/15/2022 | 5.7254 | 5.8489 | 5.683 | 5.7254 |
| 02/16/2022 | 5.7514 | 5.8067 | 5.6766 | 5.7286 |
| 02/17/2022 | 5.7319 | 5.9725 | 5.7221 | 5.9042 |
| 02/20/2022 | 5.9205 | 6.132 | 5.875 | 6.0572 |
| 02/21/2022 | 5.9759 | 6.0019 | 5.8392 | 5.9529 |
| 02/22/2022 | 5.9759 | 6.0213 | 5.7155 | 5.7188 |
| 02/23/2022 | 5.156 | 5.4781 | 5.1495 | 5.1495 |
| 02/24/2022 | 5.156 | 5.5627 | 4.9772 | 5.4358 |
| 02/27/2022 | 5.2699 | 5.4325 | 5.2601 | 5.3349 |
| 02/28/2022 | 5.4 | 5.4358 | 5.2667 | 5.2862 |
| 03/01/2022 | 5.3285 | 5.4912 | 5.2699 | 5.3903 |
| 03/02/2022 | 5.4619 | 5.5302 | 5.3675 | 5.3774 |
| 03/03/2022 | 5.4 | 5.4228 | 5.3187 | 5.4 |
| 03/06/2022 | 5.3903 | 5.6018 | 5.2927 | 5.5627 |
| 03/07/2022 | 5.5269 | 5.6115 | 5.4846 | 5.5432 |
| 03/08/2022 | 5.5595 | 5.657 | 5.5236 | 5.5724 |
| 03/09/2022 | 5.5953 | 5.7254 | 5.5724 | 5.7155 |
| 03/10/2022 | 5.7155 | 5.7839 | 5.2667 | 5.3869 |
| 03/13/2022 | 5.3869 | 5.4294 | 5.1202 | 5.2309 |
| 03/14/2022 | 5.2699 | 5.3675 | 5.1626 | 5.2244 |
| 03/15/2022 | 5.2765 | 5.5269 | 5.0911 | 5.1431 |
| 03/16/2022 | 5.1691 | 5.2047 | 5.1301 | 5.2047 |
| 03/17/2022 | 5.2114 | 5.2699 | 5.156 | 5.2016 |
| 03/20/2022 | 5.2146 | 5.4228 | 5.1722 | 5.3349 |
| 03/21/2022 | 5.3349 | 5.4456 | 5.3057 | 5.3579 |
| 03/22/2022 | 5.3903 | 5.3903 | 5.2765 | 5.2927 |
| 03/23/2022 | 5.3025 | 5.3122 | 5.1431 | 5.1984 |
| 03/24/2022 | 5.2016 | 5.2047 | 4.9414 | 5.0422 |
| 03/27/2022 | 5.0422 | 5.1333 | 4.9641 | 5.0748 |
| 03/28/2022 | 5.0877 | 5.1301 | 5.0161 | 5.0161 |
| 03/29/2022 | 5.0161 | 5.4033 | 5.0098 | 5.2927 |
| 03/30/2022 | 5.2862 | 5.5204 | 5.2634 | 5.4456 |
| 03/31/2022 | 5.4715 | 5.8196 | 5.4715 | 5.7123 |
| 04/03/2022 | 5.7351 | 5.8196 | 5.6408 | 5.7319 |
| 04/04/2022 | 5.7319 | 5.9239 | 5.7319 | 5.81 |
| 04/05/2022 | 5.8229 | 5.927 | 5.7969 | 5.8554 |
| 04/06/2022 | 5.8554 | 5.9529 | 5.8164 | 5.8554 |
| 04/07/2022 | 5.888 | 6.0962 | 5.8685 | 6.0832 |
| 04/10/2022 | 6.0896 | 6.2622 | 6.0669 | 6.0669 |
| 04/11/2022 | 6.0767 | 6.0767 | 5.927 | 6.0539 |
| 04/12/2022 | 6.0669 | 6.2555 | 6.0669 | 6.2035 |
| 04/13/2022 | 6.2133 | 6.3077 | 6.1124 | 6.1677 |
| 04/14/2022 | 6.171 | 6.1807 | 5.9108 | 5.9596 |
| 04/17/2022 | 5.9562 | 5.9725 | 5.7448 | 5.7839 |
| 04/18/2022 | 5.7806 | 5.8977 | 5.4944 | 5.758 |
| 04/19/2022 | 5.7742 | 6.1287 | 5.758 | 6.0929 |
| 04/20/2022 | 6.0929 | 6.2589 | 6.0572 | 6.2069 |
| 04/21/2022 | 6.2069 | 6.3272 | 6.1124 | 6.1482 |
| 04/24/2022 | 6.1677 | 6.3043 | 6.0702 | 6.2718 |
| 04/25/2022 | 6.2848 | 6.3336 | 6.1482 | 6.301 |
| 04/26/2022 | 6.324 | 6.3922 | 6.1482 | 6.2653 |
| 04/27/2022 | 6.2784 | 6.3336 | 6.1645 | 6.2295 |
| 04/28/2022 | 6.2263 | 6.5451 | 6.2263 | 6.4735 |
| 05/04/2022 | 6.5061 | 6.6817 | 6.4735 | 6.5711 |
| 05/05/2022 | 6.5711 | 6.6556 | 6.4703 | 6.5841 |
| 05/08/2022 | 6.5841 | 6.9484 | 6.5841 | 6.942 |
| 05/09/2022 | 6.942 | 7.1111 | 6.8769 | 7.0266 |
| 05/10/2022 | 7.0917 | 7.1502 | 6.8118 | 6.9615 |
| 05/11/2022 | 6.9289 | 7.0461 | 6.7598 | 7.0266 |
| 05/12/2022 | 7.0591 | 7.4299 | 7.0526 | 7.391 |
| 05/15/2022 | 7.4105 | 7.4756 | 7.1957 | 7.2152 |
| 05/16/2022 | 7.2152 | 7.3258 | 7.1567 | 7.2216 |
| 05/17/2022 | 7.2216 | 7.2868 | 7.1828 | 7.2477 |
| 05/19/2022 | 7.2673 | 7.3064 | 7.2022 | 7.2608 |
| 05/22/2022 | 7.2738 | 7.3974 | 7.1891 | 7.2477 |
| 05/23/2022 | 7.2803 | 7.3844 | 7.2673 | 7.3454 |
| 05/24/2022 | 7.3584 | 7.521 | 7.3584 | 7.3974 |
| 05/25/2022 | 7.4169 | 7.521 | 7.3974 | 7.4364 |
| 05/26/2022 | 7.495 | 7.5796 | 7.4105 | 7.482 |
| 05/29/2022 | 7.495 | 7.586 | 7.4494 | 7.5015 |
| 05/30/2022 | 7.534 | 7.7097 | 7.4625 | 7.521 |
| 05/31/2022 | 7.5276 | 7.7617 | 7.4494 | 7.7617 |
| 06/01/2022 | 7.7617 | 8.0024 | 7.6837 | 7.6967 |
| 06/02/2022 | 7.7032 | 7.7812 | 7.6771 | 7.7097 |
| 06/05/2022 | 7.7488 | 8.1261 | 7.7488 | 7.8528 |
| 06/06/2022 | 7.9574 | 8.0096 | 7.8593 | 7.8724 |
| 06/07/2022 | 7.8724 | 7.879 | 7.7417 | 7.879 |
| 06/08/2022 | 7.8463 | 7.9574 | 7.8398 | 7.9181 |
| 06/09/2022 | 7.9507 | 8.0162 | 7.8528 | 7.9313 |
| 06/12/2022 | 7.9247 | 7.99 | 7.8856 | 7.9117 |
| 06/13/2022 | 7.9247 | 7.9836 | 7.8398 | 7.9703 |
| 06/14/2022 | 7.9836 | 8.0358 | 7.9507 | 8.0031 |
| 06/15/2022 | 8.1142 | 8.173 | 7.9443 | 7.9507 |
| 06/16/2022 | 7.9507 | 8.0096 | 7.7613 | 8.0031 |
| 06/19/2022 | 8.0031 | 8.1272 | 7.9313 | 7.9574 |
| 06/20/2022 | 7.964 | 8.1075 | 7.9574 | 8.0815 |
| 06/21/2022 | 8.0685 | 8.173 | 8.0619 | 8.1468 |
| 06/22/2022 | 8.173 | 8.2121 | 8.1468 | 8.1534 |
| 06/23/2022 | 8.1664 | 8.552 | 8.1664 | 8.3493 |
| 06/26/2022 | 8.2252 | 8.3427 | 8.2056 | 8.2056 |
| 06/27/2022 | 8.2252 | 8.2709 | 8.1795 | 8.2513 |
| 06/28/2022 | 8.2448 | 8.3755 | 8.186 | 8.2643 |
| 06/29/2022 | 8.2318 | 8.3624 | 8.1664 | 8.3624 |
| 06/30/2022 | 8.3755 | 9.1988 | 8.3755 | 9.1988 |
| 07/03/2022 | 9.5057 | 9.6299 | 9.2901 | 9.4339 |
| 07/04/2022 | 9.4991 | 9.5972 | 9.3489 | 9.4665 |
| 07/05/2022 | 9.5383 | 9.6429 | 9.5057 | 9.5776 |
| 07/06/2022 | 9.5972 | 9.6037 | 9.4273 | 9.46 |
| 07/07/2022 | 9.4731 | 9.6363 | 9.4665 | 9.5646 |
| 07/12/2022 | 9.5646 | 9.584 | 9.4927 | 9.5514 |
| 07/13/2022 | 9.5907 | 9.6037 | 9.4927 | 9.5646 |
| 07/17/2022 | 9.6429 | 9.6822 | 9.5514 | 9.5972 |
| 07/18/2022 | 9.6168 | 9.8651 | 9.5972 | 9.8455 |
| 07/19/2022 | 9.9108 | 9.9303 | 9.7801 | 9.8519 |
| 07/20/2022 | 9.8519 | 9.9565 | 9.8194 | 9.9303 |
| 07/21/2022 | 9.9239 | 10.1329 | 9.754 | 9.9303 |
| 07/24/2022 | 10.0153 | 10.0741 | 9.9303 | 9.9499 |
| 07/25/2022 | 9.9565 | 10.0087 | 9.7997 | 9.9631 |
| 07/26/2022 | 9.9826 | 10.048 | 9.9303 | 9.9957 |
| 07/27/2022 | 10.0741 | 10.1786 | 9.9826 | 10.1329 |
| 07/28/2022 | 10.1917 | 10.3028 | 10.0937 | 10.1525 |
| 07/31/2022 | 10.1525 | 10.1851 | 10.0414 | 10.159 |
| 08/01/2022 | 10.159 | 10.2439 | 10.1263 | 10.1525 |
| 08/02/2022 | 10.2047 | 10.453 | 10.1525 | 10.453 |
| 08/03/2022 | 10.551 | 10.8188 | 10.4791 | 10.7405 |
| 08/04/2022 | 10.7797 | 10.871 | 10.7142 | 10.7797 |
| 08/07/2022 | 10.7797 | 10.845 | 10.7013 | 10.845 |
| 08/08/2022 | 10.9103 | 11.0411 | 10.8385 | 11.0411 |
| 08/09/2022 | 11.0933 | 11.1587 | 11.0149 | 11.1587 |
| 08/10/2022 | 11.1912 | 11.3023 | 11.1194 | 11.2697 |
| 08/11/2022 | 11.3023 | 11.4722 | 11.2173 | 11.4722 |
| 08/14/2022 | 11.7922 | 11.825 | 11.4983 | 11.6878 |
| 08/15/2022 | 11.7008 | 11.727 | 11.433 | 11.6354 |
| 08/16/2022 | 11.6354 | 11.7596 | 11.5571 | 11.7596 |
| 08/17/2022 | 11.7858 | 11.8511 | 11.74 | 11.7858 |
| 08/18/2022 | 11.7858 | 11.7858 | 11.6878 | 11.7139 |
| 08/21/2022 | 11.7139 | 12.0275 | 11.4003 | 12.021 |
| 08/22/2022 | 12.021 | 12.119 | 11.9752 | 12.0275 |
| 08/23/2022 | 12.0275 | 12.0928 | 12.0013 | 12.0471 |
| 08/24/2022 | 12.034 | 12.1908 | 11.9949 | 12.1646 |
| 08/25/2022 | 12.1713 | 12.1974 | 12.0667 | 12.1908 |
| 08/28/2022 | 12.1908 | 12.315 | 12.0798 | 12.315 |
| 08/30/2022 | 12.315 | 12.4586 | 12.2823 | 12.4457 |
| 08/31/2022 | 12.4653 | 12.4718 | 12.3868 | 12.413 |
| 09/01/2022 | 12.4522 | 12.6743 | 12.3998 | 12.6154 |
| 09/04/2022 | 12.6024 | 12.6874 | 12.511 | 12.622 |
| 09/05/2022 | 12.6678 | 12.6678 | 12.537 | 12.5567 |
| 09/06/2022 | 12.5762 | 12.818 | 12.5632 | 12.6874 |
| 09/07/2022 | 12.6808 | 13.014 | 12.6808 | 12.9682 |
| 09/08/2022 | 13.001 | 13.0989 | 12.9357 | 13.0663 |
| 09/11/2022 | 13.0663 | 13.2297 | 12.9487 | 13.2297 |
| 09/12/2022 | 13.4648 | 14.079 | 13.2819 | 13.615 |
| 09/13/2022 | 13.5889 | 13.7195 | 13.21 | 13.2493 |
| 09/14/2022 | 13.295 | 13.393 | 13.1447 | 13.393 |
| 09/15/2022 | 13.3994 | 13.5105 | 13.3276 | 13.4126 |
| 09/18/2022 | 13.3994 | 13.5562 | 13.3537 | 13.3668 |
| 09/19/2022 | 13.3798 | 13.5562 | 13.2754 | 13.4059 |
| 09/20/2022 | 13.4255 | 13.4517 | 13.3472 | 13.393 |
| 09/21/2022 | 13.4126 | 13.5562 | 13.3798 | 13.504 |
| 09/22/2022 | 13.5237 | 13.6478 | 13.4582 | 13.5237 |
| 09/25/2022 | 13.5237 | 13.615 | 13.4844 | 13.5301 |
| 09/26/2022 | 13.5759 | 13.6085 | 13.5301 | 13.5955 |
| 09/27/2022 | 13.5955 | 13.6412 | 13.4974 | 13.504 |
| 09/28/2022 | 13.5627 | 13.5889 | 13.4126 | 13.4778 |
| 09/29/2022 | 13.5562 | 13.5823 | 13.4255 | 13.5823 |
| 10/02/2022 | 13.5823 | 13.8372 | 13.5627 | 13.8372 |
| 10/03/2022 | 13.8372 | 13.8437 | 13.7261 | 13.7784 |
| 10/04/2022 | 13.7654 | 13.7914 | 13.7 | 13.7327 |
| 10/05/2022 | 13.7327 | 14.0071 | 13.6608 | 13.9482 |
| 10/06/2022 | 13.9548 | 14.399 | 13.9548 | 14.3729 |
| 10/09/2022 | 14.386 | 14.4448 | 14.2422 | 14.3729 |
| 10/10/2022 | 14.3729 | 14.4709 | 14.3729 | 14.4513 |
| 10/11/2022 | 14.4513 | 14.5624 | 14.4252 | 14.497 |
| 10/12/2022 | 14.5362 | 14.5885 | 14.4578 | 14.5035 |
| 10/13/2022 | 14.5035 | 15.0262 | 14.4906 | 14.8041 |
| 10/16/2022 | 14.8041 | 15.072 | 14.6539 | 15.072 |
| 10/17/2022 | 15.072 | 15.4639 | 15.0392 | 15.3268 |
| 10/18/2022 | 15.3333 | 15.5032 | 15.2614 | 15.3921 |
| 10/19/2022 | 14.863 | 15.0262 | 14.0723 | 14.778 |
| 10/20/2022 | 14.5362 | 15.183 | 14.5362 | 15.1437 |
| 10/23/2022 | 15.1437 | 16.6432 | 15.0589 | 16.0061 |
| 10/24/2022 | 16.0061 | 16.4145 | 15.8951 | 16.15 |
| 10/25/2022 | 16.1629 | 16.2022 | 15.941 | 16.0715 |
| 10/26/2022 | 16.0649 | 16.0649 | 15.9017 | 15.9735 |
| 10/27/2022 | 15.9996 | 16.0911 | 15.9866 | 16.0454 |
| 10/30/2022 | 16.0454 | 16.5615 | 15.9866 | 16.5289 |
| 10/31/2022 | 16.5289 | 18.1621 | 16.3981 | 17.721 |
| 11/01/2022 | 18.3091 | 19.4034 | 17.7538 | 19.4034 |
| 11/02/2022 | 20.2527 | 20.5303 | 19.5994 | 19.5994 |
| 11/03/2022 | 19.5994 | 20.1874 | 18.9624 | 19.9914 |
| 11/06/2022 | 20.0241 | 20.2527 | 19.5504 | 19.7464 |
| 11/07/2022 | 19.9097 | 21.2 | 19.7954 | 20.8897 |
| 11/08/2022 | 20.906 | 21.0367 | 20.2037 | 20.4814 |
| 11/09/2022 | 20.1548 | 20.3834 | 19.877 | 20.3834 |
| 11/10/2022 | 20.4324 | 20.6938 | 20.1383 | 20.612 |
| 11/13/2022 | 20.612 | 21.249 | 20.416 | 21.0529 |
| 11/14/2022 | 21.0529 | 21.151 | 20.7427 | 20.9713 |
| 11/15/2022 | 21.1021 | 22.3107 | 20.9223 | 21.8859 |
| 11/16/2022 | 22.8659 | 24.0747 | 22.229 | 24.0747 |
| 11/17/2022 | 24.3358 | 25.2343 | 23.1273 | 23.9276 |
| 11/20/2022 | 23.9276 | 24.3849 | 23.1762 | 24.0092 |
| 11/21/2022 | 24.4992 | 25.2179 | 24.1563 | 24.2869 |
| 11/22/2022 | 24.3196 | 24.4013 | 23.6827 | 23.8134 |
| 11/23/2022 | 23.9276 | 24.3032 | 23.7152 | 23.9276 |
| 11/24/2022 | 23.9439 | 24.6953 | 23.895 | 24.4666 |
| 11/27/2022 | 24.5808 | 24.8259 | 23.9929 | 23.9929 |
| 11/28/2022 | 24.0747 | 25.1689 | 24.0583 | 24.5808 |
| 11/29/2022 | 24.5808 | 25.6588 | 24.2706 | 24.9239 |
| 11/30/2022 | 25.1526 | 26.6062 | 25.1526 | 25.5283 |
| 12/01/2022 | 25.5609 | 25.7733 | 24.9893 | 24.9893 |
| 12/04/2022 | 25.0545 | 26.3775 | 24.7116 | 26.1489 |
| 12/05/2022 | 26.1489 | 26.7531 | 25.4793 | 26.2141 |
| 12/06/2022 | 26.4591 | 26.5736 | 25.6426 | 25.6426 |
| 12/07/2022 | 25.5935 | 26.4591 | 25.2179 | 26.3775 |
| 12/08/2022 | 26.3939 | 26.7531 | 26.0019 | 26.6878 |
| 12/11/2022 | 26.6878 | 27.3738 | 26.3775 | 26.9002 |
| 12/12/2022 | 26.9329 | 27.8638 | 26.7368 | 27.3576 |
| 12/13/2022 | 27.3576 | 28.5497 | 26.4918 | 26.9165 |
| 12/14/2022 | 27.2105 | 28.0272 | 26.8676 | 27.3902 |
| 12/15/2022 | 27.2432 | 27.9291 | 26.5736 | 27.9291 |
| 12/18/2022 | 27.9456 | 28.2068 | 27.6188 | 27.9456 |
| 12/19/2022 | 27.9456 | 28.3211 | 27.6188 | 28.2885 |
| 12/20/2022 | 28.4027 | 28.4027 | 27.8966 | 27.9945 |
| 12/21/2022 | 28.0924 | 28.2558 | 27.3085 | 27.3085 |
| 12/22/2022 | 27.2758 | 27.2758 | 26.4591 | 26.7531 |
| 12/25/2022 | 26.7858 | 27.1126 | 25.9038 | 27.1126 |
| 12/26/2022 | 27.0308 | 27.1126 | 26.0672 | 26.4591 |
| 12/27/2022 | 26.6062 | 26.9492 | 25.5935 | 26.9492 |
| 12/28/2022 | 26.9492 | 27.7495 | 26.5081 | 27.7495 |
| 12/29/2022 | 27.7332 | 28.0924 | 27.2758 | 28.0924 |