ISSEN
İŞBİR SENTETİK DOKUMA SANAYİ A.Ş.
18:10:00
7.73 ₺
-0.020 (%-0.26)
Önceki Kapanış: 7.75·
Volatilite: 1.550
Düşük₺7.65
Yüksek₺7.77
Piyasa Verileri
Spot Piyasa
A:7.73
S:7.76
Önceki haftaya göre (WoW)
+1.31%
Önceki aya göre (MoM)
-11.25%
Yılbaşından bugüne (YTD)
+7.06%
Önceki yıla göre (YoY)
+10.38%
ISSEN: İŞBİR SENTETİK DOKUMA SANAYİ A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,3398
KAPANIŞ 11,4063
En Düşük
DÜŞÜK 4,2127
En Yüksek
YÜKSEK 28,5497
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 4,5542 | 4,6259 | 4,4761 | 4,5152 |
| 03.01.2022 | 4,5217 | 4,6292 | 4,4925 | 4,6128 |
| 04.01.2022 | 4,6128 | 4,6128 | 4,3851 | 4,4566 |
| 05.01.2022 | 4,4404 | 4,7169 | 4,2127 | 4,603 |
| 06.01.2022 | 4,603 | 4,7429 | 4,5672 | 4,7169 |
| 09.01.2022 | 4,7233 | 4,8535 | 4,6518 | 4,6518 |
| 10.01.2022 | 4,6747 | 4,6779 | 4,5542 | 4,6421 |
| 11.01.2022 | 4,6387 | 4,7233 | 4,603 | 4,6193 |
| 12.01.2022 | 4,6193 | 4,6843 | 4,59 | 4,6193 |
| 13.01.2022 | 4,6225 | 4,6812 | 4,6063 | 4,6584 |
| 16.01.2022 | 4,6616 | 4,7038 | 4,6454 | 4,6584 |
| 17.01.2022 | 4,668 | 4,7429 | 4,5413 | 4,5413 |
| 18.01.2022 | 4,5542 | 4,7364 | 4,5477 | 4,7364 |
| 19.01.2022 | 4,7462 | 4,8731 | 4,7429 | 4,8145 |
| 20.01.2022 | 4,8145 | 4,8178 | 4,7462 | 4,808 |
| 23.01.2022 | 4,8113 | 4,8113 | 4,6518 | 4,7137 |
| 24.01.2022 | 4,7364 | 4,7396 | 4,6259 | 4,7169 |
| 25.01.2022 | 4,7072 | 4,7105 | 4,6421 | 4,6843 |
| 26.01.2022 | 4,6551 | 4,795 | 4,6323 | 4,7918 |
| 27.01.2022 | 4,795 | 4,8567 | 4,769 | 4,8502 |
| 30.01.2022 | 4,8633 | 4,9186 | 4,8373 | 4,8502 |
| 31.01.2022 | 4,86 | 4,9284 | 4,8405 | 4,9088 |
| 01.02.2022 | 4,9153 | 5,0422 | 4,8926 | 4,9999 |
| 02.02.2022 | 4,9999 | 5,1854 | 4,8828 | 5,1073 |
| 03.02.2022 | 5,1202 | 5,2569 | 5,0975 | 5,2276 |
| 06.02.2022 | 5,2536 | 5,7383 | 5,2407 | 5,6993 |
| 07.02.2022 | 5,7417 | 5,758 | 5,4814 | 5,5953 |
| 08.02.2022 | 5,6245 | 5,8554 | 5,5269 | 5,7417 |
| 09.02.2022 | 5,7417 | 5,9009 | 5,6342 | 5,7254 |
| 10.02.2022 | 5,7188 | 5,8588 | 5,644 | 5,8196 |
| 13.02.2022 | 5,7417 | 5,8067 | 5,5302 | 5,67 |
| 14.02.2022 | 5,7417 | 5,7417 | 5,6212 | 5,6895 |
| 15.02.2022 | 5,7254 | 5,8489 | 5,683 | 5,7254 |
| 16.02.2022 | 5,7514 | 5,8067 | 5,6766 | 5,7286 |
| 17.02.2022 | 5,7319 | 5,9725 | 5,7221 | 5,9042 |
| 20.02.2022 | 5,9205 | 6,132 | 5,875 | 6,0572 |
| 21.02.2022 | 5,9759 | 6,0019 | 5,8392 | 5,9529 |
| 22.02.2022 | 5,9759 | 6,0213 | 5,7155 | 5,7188 |
| 23.02.2022 | 5,156 | 5,4781 | 5,1495 | 5,1495 |
| 24.02.2022 | 5,156 | 5,5627 | 4,9772 | 5,4358 |
| 27.02.2022 | 5,2699 | 5,4325 | 5,2601 | 5,3349 |
| 28.02.2022 | 5,4 | 5,4358 | 5,2667 | 5,2862 |
| 01.03.2022 | 5,3285 | 5,4912 | 5,2699 | 5,3903 |
| 02.03.2022 | 5,4619 | 5,5302 | 5,3675 | 5,3774 |
| 03.03.2022 | 5,4 | 5,4228 | 5,3187 | 5,4 |
| 06.03.2022 | 5,3903 | 5,6018 | 5,2927 | 5,5627 |
| 07.03.2022 | 5,5269 | 5,6115 | 5,4846 | 5,5432 |
| 08.03.2022 | 5,5595 | 5,657 | 5,5236 | 5,5724 |
| 09.03.2022 | 5,5953 | 5,7254 | 5,5724 | 5,7155 |
| 10.03.2022 | 5,7155 | 5,7839 | 5,2667 | 5,3869 |
| 13.03.2022 | 5,3869 | 5,4294 | 5,1202 | 5,2309 |
| 14.03.2022 | 5,2699 | 5,3675 | 5,1626 | 5,2244 |
| 15.03.2022 | 5,2765 | 5,5269 | 5,0911 | 5,1431 |
| 16.03.2022 | 5,1691 | 5,2047 | 5,1301 | 5,2047 |
| 17.03.2022 | 5,2114 | 5,2699 | 5,156 | 5,2016 |
| 20.03.2022 | 5,2146 | 5,4228 | 5,1722 | 5,3349 |
| 21.03.2022 | 5,3349 | 5,4456 | 5,3057 | 5,3579 |
| 22.03.2022 | 5,3903 | 5,3903 | 5,2765 | 5,2927 |
| 23.03.2022 | 5,3025 | 5,3122 | 5,1431 | 5,1984 |
| 24.03.2022 | 5,2016 | 5,2047 | 4,9414 | 5,0422 |
| 27.03.2022 | 5,0422 | 5,1333 | 4,9641 | 5,0748 |
| 28.03.2022 | 5,0877 | 5,1301 | 5,0161 | 5,0161 |
| 29.03.2022 | 5,0161 | 5,4033 | 5,0098 | 5,2927 |
| 30.03.2022 | 5,2862 | 5,5204 | 5,2634 | 5,4456 |
| 31.03.2022 | 5,4715 | 5,8196 | 5,4715 | 5,7123 |
| 03.04.2022 | 5,7351 | 5,8196 | 5,6408 | 5,7319 |
| 04.04.2022 | 5,7319 | 5,9239 | 5,7319 | 5,81 |
| 05.04.2022 | 5,8229 | 5,927 | 5,7969 | 5,8554 |
| 06.04.2022 | 5,8554 | 5,9529 | 5,8164 | 5,8554 |
| 07.04.2022 | 5,888 | 6,0962 | 5,8685 | 6,0832 |
| 10.04.2022 | 6,0896 | 6,2622 | 6,0669 | 6,0669 |
| 11.04.2022 | 6,0767 | 6,0767 | 5,927 | 6,0539 |
| 12.04.2022 | 6,0669 | 6,2555 | 6,0669 | 6,2035 |
| 13.04.2022 | 6,2133 | 6,3077 | 6,1124 | 6,1677 |
| 14.04.2022 | 6,171 | 6,1807 | 5,9108 | 5,9596 |
| 17.04.2022 | 5,9562 | 5,9725 | 5,7448 | 5,7839 |
| 18.04.2022 | 5,7806 | 5,8977 | 5,4944 | 5,758 |
| 19.04.2022 | 5,7742 | 6,1287 | 5,758 | 6,0929 |
| 20.04.2022 | 6,0929 | 6,2589 | 6,0572 | 6,2069 |
| 21.04.2022 | 6,2069 | 6,3272 | 6,1124 | 6,1482 |
| 24.04.2022 | 6,1677 | 6,3043 | 6,0702 | 6,2718 |
| 25.04.2022 | 6,2848 | 6,3336 | 6,1482 | 6,301 |
| 26.04.2022 | 6,324 | 6,3922 | 6,1482 | 6,2653 |
| 27.04.2022 | 6,2784 | 6,3336 | 6,1645 | 6,2295 |
| 28.04.2022 | 6,2263 | 6,5451 | 6,2263 | 6,4735 |
| 04.05.2022 | 6,5061 | 6,6817 | 6,4735 | 6,5711 |
| 05.05.2022 | 6,5711 | 6,6556 | 6,4703 | 6,5841 |
| 08.05.2022 | 6,5841 | 6,9484 | 6,5841 | 6,942 |
| 09.05.2022 | 6,942 | 7,1111 | 6,8769 | 7,0266 |
| 10.05.2022 | 7,0917 | 7,1502 | 6,8118 | 6,9615 |
| 11.05.2022 | 6,9289 | 7,0461 | 6,7598 | 7,0266 |
| 12.05.2022 | 7,0591 | 7,4299 | 7,0526 | 7,391 |
| 15.05.2022 | 7,4105 | 7,4756 | 7,1957 | 7,2152 |
| 16.05.2022 | 7,2152 | 7,3258 | 7,1567 | 7,2216 |
| 17.05.2022 | 7,2216 | 7,2868 | 7,1828 | 7,2477 |
| 19.05.2022 | 7,2673 | 7,3064 | 7,2022 | 7,2608 |
| 22.05.2022 | 7,2738 | 7,3974 | 7,1891 | 7,2477 |
| 23.05.2022 | 7,2803 | 7,3844 | 7,2673 | 7,3454 |
| 24.05.2022 | 7,3584 | 7,521 | 7,3584 | 7,3974 |
| 25.05.2022 | 7,4169 | 7,521 | 7,3974 | 7,4364 |
| 26.05.2022 | 7,495 | 7,5796 | 7,4105 | 7,482 |
| 29.05.2022 | 7,495 | 7,586 | 7,4494 | 7,5015 |
| 30.05.2022 | 7,534 | 7,7097 | 7,4625 | 7,521 |
| 31.05.2022 | 7,5276 | 7,7617 | 7,4494 | 7,7617 |
| 01.06.2022 | 7,7617 | 8,0024 | 7,6837 | 7,6967 |
| 02.06.2022 | 7,7032 | 7,7812 | 7,6771 | 7,7097 |
| 05.06.2022 | 7,7488 | 8,1261 | 7,7488 | 7,8528 |
| 06.06.2022 | 7,9574 | 8,0096 | 7,8593 | 7,8724 |
| 07.06.2022 | 7,8724 | 7,879 | 7,7417 | 7,879 |
| 08.06.2022 | 7,8463 | 7,9574 | 7,8398 | 7,9181 |
| 09.06.2022 | 7,9507 | 8,0162 | 7,8528 | 7,9313 |
| 12.06.2022 | 7,9247 | 7,99 | 7,8856 | 7,9117 |
| 13.06.2022 | 7,9247 | 7,9836 | 7,8398 | 7,9703 |
| 14.06.2022 | 7,9836 | 8,0358 | 7,9507 | 8,0031 |
| 15.06.2022 | 8,1142 | 8,173 | 7,9443 | 7,9507 |
| 16.06.2022 | 7,9507 | 8,0096 | 7,7613 | 8,0031 |
| 19.06.2022 | 8,0031 | 8,1272 | 7,9313 | 7,9574 |
| 20.06.2022 | 7,964 | 8,1075 | 7,9574 | 8,0815 |
| 21.06.2022 | 8,0685 | 8,173 | 8,0619 | 8,1468 |
| 22.06.2022 | 8,173 | 8,2121 | 8,1468 | 8,1534 |
| 23.06.2022 | 8,1664 | 8,552 | 8,1664 | 8,3493 |
| 26.06.2022 | 8,2252 | 8,3427 | 8,2056 | 8,2056 |
| 27.06.2022 | 8,2252 | 8,2709 | 8,1795 | 8,2513 |
| 28.06.2022 | 8,2448 | 8,3755 | 8,186 | 8,2643 |
| 29.06.2022 | 8,2318 | 8,3624 | 8,1664 | 8,3624 |
| 30.06.2022 | 8,3755 | 9,1988 | 8,3755 | 9,1988 |
| 03.07.2022 | 9,5057 | 9,6299 | 9,2901 | 9,4339 |
| 04.07.2022 | 9,4991 | 9,5972 | 9,3489 | 9,4665 |
| 05.07.2022 | 9,5383 | 9,6429 | 9,5057 | 9,5776 |
| 06.07.2022 | 9,5972 | 9,6037 | 9,4273 | 9,46 |
| 07.07.2022 | 9,4731 | 9,6363 | 9,4665 | 9,5646 |
| 12.07.2022 | 9,5646 | 9,584 | 9,4927 | 9,5514 |
| 13.07.2022 | 9,5907 | 9,6037 | 9,4927 | 9,5646 |
| 17.07.2022 | 9,6429 | 9,6822 | 9,5514 | 9,5972 |
| 18.07.2022 | 9,6168 | 9,8651 | 9,5972 | 9,8455 |
| 19.07.2022 | 9,9108 | 9,9303 | 9,7801 | 9,8519 |
| 20.07.2022 | 9,8519 | 9,9565 | 9,8194 | 9,9303 |
| 21.07.2022 | 9,9239 | 10,1329 | 9,754 | 9,9303 |
| 24.07.2022 | 10,0153 | 10,0741 | 9,9303 | 9,9499 |
| 25.07.2022 | 9,9565 | 10,0087 | 9,7997 | 9,9631 |
| 26.07.2022 | 9,9826 | 10,048 | 9,9303 | 9,9957 |
| 27.07.2022 | 10,0741 | 10,1786 | 9,9826 | 10,1329 |
| 28.07.2022 | 10,1917 | 10,3028 | 10,0937 | 10,1525 |
| 31.07.2022 | 10,1525 | 10,1851 | 10,0414 | 10,159 |
| 01.08.2022 | 10,159 | 10,2439 | 10,1263 | 10,1525 |
| 02.08.2022 | 10,2047 | 10,453 | 10,1525 | 10,453 |
| 03.08.2022 | 10,551 | 10,8188 | 10,4791 | 10,7405 |
| 04.08.2022 | 10,7797 | 10,871 | 10,7142 | 10,7797 |
| 07.08.2022 | 10,7797 | 10,845 | 10,7013 | 10,845 |
| 08.08.2022 | 10,9103 | 11,0411 | 10,8385 | 11,0411 |
| 09.08.2022 | 11,0933 | 11,1587 | 11,0149 | 11,1587 |
| 10.08.2022 | 11,1912 | 11,3023 | 11,1194 | 11,2697 |
| 11.08.2022 | 11,3023 | 11,4722 | 11,2173 | 11,4722 |
| 14.08.2022 | 11,7922 | 11,825 | 11,4983 | 11,6878 |
| 15.08.2022 | 11,7008 | 11,727 | 11,433 | 11,6354 |
| 16.08.2022 | 11,6354 | 11,7596 | 11,5571 | 11,7596 |
| 17.08.2022 | 11,7858 | 11,8511 | 11,74 | 11,7858 |
| 18.08.2022 | 11,7858 | 11,7858 | 11,6878 | 11,7139 |
| 21.08.2022 | 11,7139 | 12,0275 | 11,4003 | 12,021 |
| 22.08.2022 | 12,021 | 12,119 | 11,9752 | 12,0275 |
| 23.08.2022 | 12,0275 | 12,0928 | 12,0013 | 12,0471 |
| 24.08.2022 | 12,034 | 12,1908 | 11,9949 | 12,1646 |
| 25.08.2022 | 12,1713 | 12,1974 | 12,0667 | 12,1908 |
| 28.08.2022 | 12,1908 | 12,315 | 12,0798 | 12,315 |
| 30.08.2022 | 12,315 | 12,4586 | 12,2823 | 12,4457 |
| 31.08.2022 | 12,4653 | 12,4718 | 12,3868 | 12,413 |
| 01.09.2022 | 12,4522 | 12,6743 | 12,3998 | 12,6154 |
| 04.09.2022 | 12,6024 | 12,6874 | 12,511 | 12,622 |
| 05.09.2022 | 12,6678 | 12,6678 | 12,537 | 12,5567 |
| 06.09.2022 | 12,5762 | 12,818 | 12,5632 | 12,6874 |
| 07.09.2022 | 12,6808 | 13,014 | 12,6808 | 12,9682 |
| 08.09.2022 | 13,001 | 13,0989 | 12,9357 | 13,0663 |
| 11.09.2022 | 13,0663 | 13,2297 | 12,9487 | 13,2297 |
| 12.09.2022 | 13,4648 | 14,079 | 13,2819 | 13,615 |
| 13.09.2022 | 13,5889 | 13,7195 | 13,21 | 13,2493 |
| 14.09.2022 | 13,295 | 13,393 | 13,1447 | 13,393 |
| 15.09.2022 | 13,3994 | 13,5105 | 13,3276 | 13,4126 |
| 18.09.2022 | 13,3994 | 13,5562 | 13,3537 | 13,3668 |
| 19.09.2022 | 13,3798 | 13,5562 | 13,2754 | 13,4059 |
| 20.09.2022 | 13,4255 | 13,4517 | 13,3472 | 13,393 |
| 21.09.2022 | 13,4126 | 13,5562 | 13,3798 | 13,504 |
| 22.09.2022 | 13,5237 | 13,6478 | 13,4582 | 13,5237 |
| 25.09.2022 | 13,5237 | 13,615 | 13,4844 | 13,5301 |
| 26.09.2022 | 13,5759 | 13,6085 | 13,5301 | 13,5955 |
| 27.09.2022 | 13,5955 | 13,6412 | 13,4974 | 13,504 |
| 28.09.2022 | 13,5627 | 13,5889 | 13,4126 | 13,4778 |
| 29.09.2022 | 13,5562 | 13,5823 | 13,4255 | 13,5823 |
| 02.10.2022 | 13,5823 | 13,8372 | 13,5627 | 13,8372 |
| 03.10.2022 | 13,8372 | 13,8437 | 13,7261 | 13,7784 |
| 04.10.2022 | 13,7654 | 13,7914 | 13,7 | 13,7327 |
| 05.10.2022 | 13,7327 | 14,0071 | 13,6608 | 13,9482 |
| 06.10.2022 | 13,9548 | 14,399 | 13,9548 | 14,3729 |
| 09.10.2022 | 14,386 | 14,4448 | 14,2422 | 14,3729 |
| 10.10.2022 | 14,3729 | 14,4709 | 14,3729 | 14,4513 |
| 11.10.2022 | 14,4513 | 14,5624 | 14,4252 | 14,497 |
| 12.10.2022 | 14,5362 | 14,5885 | 14,4578 | 14,5035 |
| 13.10.2022 | 14,5035 | 15,0262 | 14,4906 | 14,8041 |
| 16.10.2022 | 14,8041 | 15,072 | 14,6539 | 15,072 |
| 17.10.2022 | 15,072 | 15,4639 | 15,0392 | 15,3268 |
| 18.10.2022 | 15,3333 | 15,5032 | 15,2614 | 15,3921 |
| 19.10.2022 | 14,863 | 15,0262 | 14,0723 | 14,778 |
| 20.10.2022 | 14,5362 | 15,183 | 14,5362 | 15,1437 |
| 23.10.2022 | 15,1437 | 16,6432 | 15,0589 | 16,0061 |
| 24.10.2022 | 16,0061 | 16,4145 | 15,8951 | 16,15 |
| 25.10.2022 | 16,1629 | 16,2022 | 15,941 | 16,0715 |
| 26.10.2022 | 16,0649 | 16,0649 | 15,9017 | 15,9735 |
| 27.10.2022 | 15,9996 | 16,0911 | 15,9866 | 16,0454 |
| 30.10.2022 | 16,0454 | 16,5615 | 15,9866 | 16,5289 |
| 31.10.2022 | 16,5289 | 18,1621 | 16,3981 | 17,721 |
| 01.11.2022 | 18,3091 | 19,4034 | 17,7538 | 19,4034 |
| 02.11.2022 | 20,2527 | 20,5303 | 19,5994 | 19,5994 |
| 03.11.2022 | 19,5994 | 20,1874 | 18,9624 | 19,9914 |
| 06.11.2022 | 20,0241 | 20,2527 | 19,5504 | 19,7464 |
| 07.11.2022 | 19,9097 | 21,2 | 19,7954 | 20,8897 |
| 08.11.2022 | 20,906 | 21,0367 | 20,2037 | 20,4814 |
| 09.11.2022 | 20,1548 | 20,3834 | 19,877 | 20,3834 |
| 10.11.2022 | 20,4324 | 20,6938 | 20,1383 | 20,612 |
| 13.11.2022 | 20,612 | 21,249 | 20,416 | 21,0529 |
| 14.11.2022 | 21,0529 | 21,151 | 20,7427 | 20,9713 |
| 15.11.2022 | 21,1021 | 22,3107 | 20,9223 | 21,8859 |
| 16.11.2022 | 22,8659 | 24,0747 | 22,229 | 24,0747 |
| 17.11.2022 | 24,3358 | 25,2343 | 23,1273 | 23,9276 |
| 20.11.2022 | 23,9276 | 24,3849 | 23,1762 | 24,0092 |
| 21.11.2022 | 24,4992 | 25,2179 | 24,1563 | 24,2869 |
| 22.11.2022 | 24,3196 | 24,4013 | 23,6827 | 23,8134 |
| 23.11.2022 | 23,9276 | 24,3032 | 23,7152 | 23,9276 |
| 24.11.2022 | 23,9439 | 24,6953 | 23,895 | 24,4666 |
| 27.11.2022 | 24,5808 | 24,8259 | 23,9929 | 23,9929 |
| 28.11.2022 | 24,0747 | 25,1689 | 24,0583 | 24,5808 |
| 29.11.2022 | 24,5808 | 25,6588 | 24,2706 | 24,9239 |
| 30.11.2022 | 25,1526 | 26,6062 | 25,1526 | 25,5283 |
| 01.12.2022 | 25,5609 | 25,7733 | 24,9893 | 24,9893 |
| 04.12.2022 | 25,0545 | 26,3775 | 24,7116 | 26,1489 |
| 05.12.2022 | 26,1489 | 26,7531 | 25,4793 | 26,2141 |
| 06.12.2022 | 26,4591 | 26,5736 | 25,6426 | 25,6426 |
| 07.12.2022 | 25,5935 | 26,4591 | 25,2179 | 26,3775 |
| 08.12.2022 | 26,3939 | 26,7531 | 26,0019 | 26,6878 |
| 11.12.2022 | 26,6878 | 27,3738 | 26,3775 | 26,9002 |
| 12.12.2022 | 26,9329 | 27,8638 | 26,7368 | 27,3576 |
| 13.12.2022 | 27,3576 | 28,5497 | 26,4918 | 26,9165 |
| 14.12.2022 | 27,2105 | 28,0272 | 26,8676 | 27,3902 |
| 15.12.2022 | 27,2432 | 27,9291 | 26,5736 | 27,9291 |
| 18.12.2022 | 27,9456 | 28,2068 | 27,6188 | 27,9456 |
| 19.12.2022 | 27,9456 | 28,3211 | 27,6188 | 28,2885 |
| 20.12.2022 | 28,4027 | 28,4027 | 27,8966 | 27,9945 |
| 21.12.2022 | 28,0924 | 28,2558 | 27,3085 | 27,3085 |
| 22.12.2022 | 27,2758 | 27,2758 | 26,4591 | 26,7531 |
| 25.12.2022 | 26,7858 | 27,1126 | 25,9038 | 27,1126 |
| 26.12.2022 | 27,0308 | 27,1126 | 26,0672 | 26,4591 |
| 27.12.2022 | 26,6062 | 26,9492 | 25,5935 | 26,9492 |
| 28.12.2022 | 26,9492 | 27,7495 | 26,5081 | 27,7495 |
| 29.12.2022 | 27,7332 | 28,0924 | 27,2758 | 28,0924 |