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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,4212
KAPANIŞ 18,3208
En Düşük
DÜŞÜK 9,1864
En Yüksek
YÜKSEK 29,3991
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 28,0924 | 28,1251 | 27,6678 | 27,9456 |
| 02.01.2023 | 27,9291 | 28,7621 | 27,8148 | 28,7621 |
| 03.01.2023 | 28,7621 | 29,2686 | 28,6151 | 28,9746 |
| 04.01.2023 | 28,9091 | 29,0071 | 26,2958 | 26,4428 |
| 05.01.2023 | 26,2306 | 26,8676 | 23,8459 | 26,6389 |
| 08.01.2023 | 26,6226 | 26,6226 | 24,5319 | 26,1162 |
| 09.01.2023 | 26,2306 | 26,4918 | 25,4629 | 25,9038 |
| 10.01.2023 | 25,8875 | 26,2468 | 24,7932 | 24,8422 |
| 11.01.2023 | 24,9566 | 26,1325 | 24,0583 | 25,3976 |
| 12.01.2023 | 25,1526 | 25,3812 | 24,6789 | 25,3486 |
| 15.01.2023 | 25,3486 | 26,0836 | 25,0219 | 25,8059 |
| 16.01.2023 | 25,8712 | 26,2141 | 25,7568 | 26,2141 |
| 17.01.2023 | 26,2141 | 26,7042 | 26,0346 | 26,5409 |
| 18.01.2023 | 26,5409 | 27,0471 | 24,9893 | 26,2958 |
| 19.01.2023 | 26,1978 | 27,3576 | 26,1489 | 27,3576 |
| 22.01.2023 | 27,3412 | 27,4555 | 26,7205 | 27,0146 |
| 23.01.2023 | 27,4066 | 27,8638 | 26,7205 | 26,9002 |
| 24.01.2023 | 27,2105 | 27,6188 | 26,4428 | 26,4428 |
| 25.01.2023 | 26,9818 | 27,0146 | 25,8712 | 25,8712 |
| 26.01.2023 | 25,9528 | 26,2958 | 23,8459 | 24,5646 |
| 29.01.2023 | 24,5646 | 24,9893 | 24,2053 | 24,5808 |
| 30.01.2023 | 24,4992 | 24,7769 | 23,2907 | 23,3396 |
| 31.01.2023 | 23,2907 | 23,2907 | 21,0204 | 21,0204 |
| 01.02.2023 | 20,8571 | 20,8571 | 18,9298 | 18,9461 |
| 02.02.2023 | 19,4525 | 20,8407 | 19,093 | 20,8407 |
| 05.02.2023 | 20,7264 | 22,9149 | 19,975 | 22,9149 |
| 06.02.2023 | 22,9312 | 22,9312 | 20,6284 | 20,6284 |
| 14.02.2023 | 20,7264 | 22,6209 | 20,7264 | 22,6047 |
| 15.02.2023 | 23,4377 | 23,5519 | 21,3797 | 23,0946 |
| 16.02.2023 | 22,8987 | 22,9149 | 21,8697 | 22,2127 |
| 19.02.2023 | 22,2617 | 23,5193 | 22,1473 | 23,307 |
| 20.02.2023 | 23,307 | 24,6953 | 22,7843 | 24,6953 |
| 21.02.2023 | 24,9566 | 26,2141 | 24,7606 | 26,2141 |
| 22.02.2023 | 26,8513 | 27,7168 | 26,7858 | 27,5698 |
| 23.02.2023 | 28,2558 | 29,3991 | 26,0019 | 27,2595 |
| 26.02.2023 | 27,1288 | 27,1288 | 25,9202 | 26,5246 |
| 27.02.2023 | 26,5409 | 26,8186 | 25,2179 | 25,4793 |
| 28.02.2023 | 25,9691 | 26,6944 | 25,048 | 25,9496 |
| 01.03.2023 | 26,3416 | 26,3416 | 24,7932 | 25,1656 |
| 02.03.2023 | 25,1656 | 25,1656 | 22,6569 | 23,5193 |
| 05.03.2023 | 23,5193 | 25,6751 | 22,5393 | 24,5385 |
| 06.03.2023 | 24,3425 | 25,244 | 23,872 | 24,1661 |
| 07.03.2023 | 24,1661 | 24,2248 | 22,9116 | 23,0881 |
| 08.03.2023 | 23,1273 | 24,7932 | 23,1273 | 23,3429 |
| 09.03.2023 | 23,4213 | 23,8134 | 22,9509 | 23,4605 |
| 12.03.2023 | 23,5389 | 23,9113 | 22,5393 | 22,7158 |
| 13.03.2023 | 22,8333 | 24,9697 | 21,9318 | 23,9896 |
| 14.03.2023 | 24,1661 | 24,9108 | 23,3233 | 23,9505 |
| 15.03.2023 | 24,0092 | 25,3812 | 23,8917 | 24,9697 |
| 16.03.2023 | 25,0872 | 25,8712 | 25,0676 | 25,4793 |
| 19.03.2023 | 25,3812 | 25,9691 | 23,8524 | 23,8524 |
| 20.03.2023 | 24,0485 | 25,3812 | 23,7545 | 24,4796 |
| 21.03.2023 | 24,5972 | 25,4596 | 24,1857 | 25,44 |
| 22.03.2023 | 25,44 | 26,6552 | 25,3224 | 26,1064 |
| 23.03.2023 | 26,0868 | 26,4396 | 25,7733 | 26,4201 |
| 26.03.2023 | 26,5573 | 26,7531 | 25,8516 | 25,8516 |
| 27.03.2023 | 25,9888 | 25,9888 | 23,5584 | 24,6168 |
| 28.03.2023 | 24,6168 | 24,6168 | 23,4017 | 24,4013 |
| 29.03.2023 | 24,4601 | 24,6953 | 23,9505 | 24,4209 |
| 30.03.2023 | 24,0681 | 24,4013 | 23,0293 | 23,2253 |
| 02.04.2023 | 23,1861 | 23,8328 | 22,1473 | 22,7158 |
| 03.04.2023 | 22,7354 | 24,4013 | 22,0493 | 23,9896 |
| 04.04.2023 | 23,9896 | 24,6168 | 23,4409 | 23,8524 |
| 05.04.2023 | 24,0485 | 24,3817 | 23,5389 | 23,8328 |
| 06.04.2023 | 24,4992 | 25,4989 | 24,4796 | 25,1656 |
| 09.04.2023 | 25,146 | 25,832 | 24,8325 | 25,2244 |
| 10.04.2023 | 25,244 | 25,6751 | 25,0676 | 25,3812 |
| 11.04.2023 | 25,4793 | 26,1064 | 25,4596 | 26,0868 |
| 12.04.2023 | 26,0868 | 26,2632 | 24,7932 | 26,2044 |
| 13.04.2023 | 26,224 | 27,1844 | 26,028 | 26,9492 |
| 16.04.2023 | 26,9296 | 27,4392 | 26,5573 | 26,9296 |
| 17.04.2023 | 26,9688 | 27,3412 | 25,9691 | 26,6944 |
| 18.04.2023 | 26,4591 | 26,8513 | 26,3416 | 26,7531 |
| 19.04.2023 | 26,4591 | 26,9883 | 26,4591 | 26,8903 |
| 23.04.2023 | 26,6552 | 26,9492 | 25,3812 | 25,4793 |
| 24.04.2023 | 25,734 | 26,3612 | 24,0092 | 24,6953 |
| 25.04.2023 | 24,7932 | 25,244 | 24,1073 | 24,9304 |
| 26.04.2023 | 25,0088 | 25,4204 | 24,4404 | 25,4204 |
| 27.04.2023 | 25,4989 | 26,8513 | 25,4989 | 26,8513 |
| 01.05.2023 | 26,8513 | 27,2236 | 26,5376 | 26,9099 |
| 02.05.2023 | 26,9492 | 27,008 | 24,2248 | 24,754 |
| 03.05.2023 | 24,5385 | 25,6751 | 24,5385 | 25,0676 |
| 04.05.2023 | 25,0676 | 25,4596 | 24,5777 | 24,9893 |
| 07.05.2023 | 25,0088 | 26,4984 | 24,6757 | 26,1456 |
| 08.05.2023 | 26,2632 | 26,5769 | 26,028 | 26,3808 |
| 09.05.2023 | 26,4591 | 26,5376 | 25,1265 | 25,1265 |
| 10.05.2023 | 24,4601 | 25,1656 | 24,0681 | 24,3425 |
| 11.05.2023 | 24,8913 | 26,7728 | 23,8328 | 25,2048 |
| 14.05.2023 | 24,8325 | 25,5968 | 24,2053 | 25,3616 |
| 15.05.2023 | 25,3616 | 25,9691 | 25,3421 | 25,9105 |
| 16.05.2023 | 26,126 | 26,4004 | 25,0872 | 26,3612 |
| 17.05.2023 | 26,3612 | 26,5769 | 25,7536 | 26,028 |
| 21.05.2023 | 26,028 | 26,2044 | 25,2048 | 25,6751 |
| 22.05.2023 | 25,6557 | 25,734 | 25,2048 | 25,5772 |
| 23.05.2023 | 25,4793 | 25,734 | 25,1656 | 25,3224 |
| 24.05.2023 | 25,4989 | 25,5772 | 25,0284 | 25,1656 |
| 25.05.2023 | 25,2637 | 25,6751 | 24,6168 | 25,4204 |
| 28.05.2023 | 25,3812 | 25,6165 | 25,0676 | 25,0872 |
| 29.05.2023 | 25,1853 | 25,2048 | 24,8717 | 24,8717 |
| 30.05.2023 | 24,8913 | 25,6361 | 24,6364 | 24,6364 |
| 31.05.2023 | 24,9893 | 25,3616 | 22,1865 | 22,1865 |
| 01.06.2023 | 21,1674 | 21,5594 | 19,9719 | 19,9719 |
| 04.06.2023 | 17,9825 | 17,9825 | 17,9825 | 17,9825 |
| 05.06.2023 | 16,189 | 16,189 | 16,189 | 16,189 |
| 06.06.2023 | 14,9935 | 17,6394 | 14,9935 | 16,434 |
| 07.06.2023 | 16,3949 | 16,8261 | 15,8167 | 16,3361 |
| 08.06.2023 | 16,5615 | 16,5615 | 16,0323 | 16,1205 |
| 11.06.2023 | 16,2779 | 16,868 | 15,9927 | 16,514 |
| 12.06.2023 | 16,5729 | 16,6615 | 15,9434 | 16,0025 |
| 13.06.2023 | 16,0812 | 16,3763 | 16,0025 | 16,327 |
| 14.06.2023 | 16,327 | 16,6221 | 16,1304 | 16,4549 |
| 15.06.2023 | 16,4844 | 16,6221 | 16,2779 | 16,4943 |
| 18.06.2023 | 16,514 | 16,5631 | 15,6976 | 16,0222 |
| 19.06.2023 | 16,032 | 16,2189 | 15,0878 | 15,1763 |
| 20.06.2023 | 15,314 | 15,6779 | 14,8616 | 14,9501 |
| 21.06.2023 | 14,9501 | 14,9501 | 14,2616 | 14,6452 |
| 22.06.2023 | 14,7534 | 15,0976 | 14,6157 | 14,8714 |
| 25.06.2023 | 14,8714 | 15,9828 | 14,8616 | 15,9828 |
| 26.06.2023 | 16,032 | 16,4254 | 15,9927 | 16,0516 |
| 02.07.2023 | 16,1795 | 16,9172 | 16,1107 | 16,7303 |
| 03.07.2023 | 16,8483 | 17,0156 | 16,4647 | 16,75 |
| 04.07.2023 | 16,7598 | 16,9664 | 16,6123 | 16,75 |
| 05.07.2023 | 16,809 | 17,1336 | 16,75 | 16,9664 |
| 06.07.2023 | 16,9664 | 17,0942 | 16,7795 | 16,8188 |
| 09.07.2023 | 16,8188 | 17,8122 | 16,8188 | 17,6843 |
| 10.07.2023 | 17,8023 | 18,0188 | 17,3106 | 17,8319 |
| 11.07.2023 | 17,8319 | 17,9008 | 17,35 | 17,6057 |
| 12.07.2023 | 17,6057 | 18,1958 | 17,4483 | 17,6254 |
| 13.07.2023 | 17,704 | 17,822 | 17,4877 | 17,5958 |
| 16.07.2023 | 17,704 | 17,7335 | 17,2811 | 17,3992 |
| 17.07.2023 | 17,409 | 17,5565 | 16,7205 | 16,9368 |
| 18.07.2023 | 17,0647 | 17,0647 | 16,6025 | 16,8287 |
| 19.07.2023 | 16,8287 | 16,986 | 16,4549 | 16,6123 |
| 20.07.2023 | 16,6418 | 17,4384 | 16,4254 | 16,809 |
| 23.07.2023 | 16,809 | 17,1926 | 16,5926 | 16,8385 |
| 24.07.2023 | 17,0353 | 17,2319 | 16,5926 | 17,0353 |
| 25.07.2023 | 17,2221 | 17,5369 | 17,0548 | 17,2122 |
| 26.07.2023 | 17,3992 | 17,4581 | 16,6123 | 16,6615 |
| 27.07.2023 | 16,7008 | 16,7795 | 15,6877 | 15,7959 |
| 30.07.2023 | 15,7959 | 15,8845 | 15,3533 | 15,5402 |
| 31.07.2023 | 15,5402 | 15,6386 | 15,2058 | 15,2943 |
| 01.08.2023 | 15,2943 | 15,4714 | 15,2452 | 15,2452 |
| 02.08.2023 | 15,3435 | 15,3829 | 14,655 | 14,9501 |
| 03.08.2023 | 14,9894 | 15,1664 | 14,8517 | 14,9796 |
| 06.08.2023 | 14,9993 | 15,8057 | 14,9697 | 15,6189 |
| 07.08.2023 | 15,7369 | 16,2287 | 15,5795 | 15,7369 |
| 08.08.2023 | 15,7369 | 15,8353 | 15,3632 | 15,5107 |
| 09.08.2023 | 15,5107 | 15,5107 | 14,6648 | 14,6648 |
| 10.08.2023 | 14,6845 | 15,255 | 14,5763 | 15,0288 |
| 13.08.2023 | 15,1763 | 15,1959 | 13,9468 | 14,0944 |
| 14.08.2023 | 14,0944 | 14,1436 | 13,6026 | 13,76 |
| 15.08.2023 | 13,7502 | 13,7502 | 13,3075 | 13,3764 |
| 16.08.2023 | 13,3863 | 14,0452 | 13,2387 | 13,9173 |
| 17.08.2023 | 13,9961 | 14,0157 | 13,2977 | 13,4452 |
| 20.08.2023 | 13,4748 | 13,7206 | 13,2878 | 13,5337 |
| 21.08.2023 | 13,5337 | 14,0452 | 13,3764 | 13,7699 |
| 22.08.2023 | 13,8387 | 15,0681 | 13,819 | 14,478 |
| 23.08.2023 | 14,6452 | 14,7239 | 13,5239 | 13,642 |
| 24.08.2023 | 13,642 | 13,8583 | 13,4649 | 13,7894 |
| 27.08.2023 | 13,8288 | 14,2616 | 13,7305 | 13,7699 |
| 28.08.2023 | 13,819 | 13,8387 | 13,4255 | 13,6517 |
| 30.08.2023 | 13,6517 | 13,9075 | 13,5928 | 13,6223 |
| 31.08.2023 | 13,6517 | 13,6911 | 13,5337 | 13,5731 |
| 03.09.2023 | 13,6223 | 14,0845 | 13,6125 | 13,7108 |
| 04.09.2023 | 13,7699 | 14,5272 | 13,6813 | 14,3895 |
| 05.09.2023 | 14,4091 | 14,5272 | 13,7699 | 13,8288 |
| 06.09.2023 | 13,8977 | 14,0452 | 13,76 | 13,8485 |
| 07.09.2023 | 13,8682 | 14,1436 | 13,7206 | 13,7993 |
| 10.09.2023 | 13,9173 | 13,937 | 13,4944 | 13,5043 |
| 11.09.2023 | 13,6026 | 13,6517 | 13,2486 | 13,3863 |
| 12.09.2023 | 13,4551 | 13,5436 | 13,0419 | 13,0518 |
| 13.09.2023 | 13,0616 | 13,1698 | 12,4912 | 12,7862 |
| 14.09.2023 | 12,7961 | 13,1895 | 12,6485 | 12,9928 |
| 17.09.2023 | 13,0321 | 13,1108 | 12,4617 | 12,4912 |
| 18.09.2023 | 12,4912 | 12,6879 | 12,4026 | 12,6682 |
| 19.09.2023 | 12,7371 | 13,4748 | 12,6092 | 12,8846 |
| 20.09.2023 | 13,0125 | 13,2682 | 12,7174 | 13,2092 |
| 21.09.2023 | 13,2289 | 13,4551 | 12,9928 | 13,278 |
| 24.09.2023 | 13,3764 | 13,6714 | 13,337 | 13,6223 |
| 25.09.2023 | 13,6223 | 13,7403 | 13,3174 | 13,4551 |
| 26.09.2023 | 13,4551 | 13,6223 | 13,2387 | 13,2682 |
| 27.09.2023 | 13,2682 | 13,5239 | 13,1404 | 13,16 |
| 28.09.2023 | 13,278 | 13,5141 | 13,2289 | 13,5141 |
| 01.10.2023 | 13,6714 | 13,9567 | 13,5337 | 13,9075 |
| 02.10.2023 | 14,055 | 14,9993 | 13,9764 | 14,832 |
| 03.10.2023 | 14,832 | 14,9107 | 14,0944 | 14,0944 |
| 04.10.2023 | 14,1141 | 14,3698 | 13,4748 | 13,8977 |
| 05.10.2023 | 13,7993 | 13,9271 | 13,6714 | 13,6813 |
| 08.10.2023 | 13,2289 | 13,4846 | 13,0321 | 13,0518 |
| 09.10.2023 | 13,2486 | 13,4452 | 13,1698 | 13,3764 |
| 10.10.2023 | 13,3272 | 13,3764 | 12,9436 | 13,0321 |
| 11.10.2023 | 13,0813 | 13,2289 | 12,5403 | 12,8256 |
| 12.10.2023 | 12,8256 | 12,8846 | 12,5403 | 12,6879 |
| 15.10.2023 | 12,7371 | 12,8748 | 12,3732 | 12,3928 |
| 16.10.2023 | 12,442 | 12,678 | 12,1273 | 12,6388 |
| 17.10.2023 | 12,5109 | 12,5305 | 12,2453 | 12,2453 |
| 18.10.2023 | 12,2649 | 12,442 | 12,019 | 12,1076 |
| 19.10.2023 | 12,0682 | 12,0682 | 11,5666 | 11,6354 |
| 22.10.2023 | 11,783 | 11,9502 | 11,5568 | 11,8912 |
| 23.10.2023 | 11,9404 | 12,2944 | 11,842 | 12,2158 |
| 24.10.2023 | 12,2748 | 12,7174 | 11,2421 | 11,2421 |
| 25.10.2023 | 11,3109 | 12,0781 | 11,1142 | 11,9207 |
| 26.10.2023 | 11,9305 | 12,442 | 11,724 | 12,3928 |
| 29.10.2023 | 12,383 | 12,4814 | 12,0879 | 12,1764 |
| 30.10.2023 | 12,1764 | 12,2846 | 11,7339 | 11,783 |
| 31.10.2023 | 11,8027 | 11,901 | 11,2617 | 11,4191 |
| 01.11.2023 | 11,6354 | 11,6748 | 11,5174 | 11,5568 |
| 02.11.2023 | 11,6551 | 11,7536 | 11,5077 | 11,7339 |
| 05.11.2023 | 11,7437 | 12,0682 | 11,7437 | 11,9502 |
| 06.11.2023 | 11,9994 | 12,1469 | 11,901 | 11,9798 |
| 07.11.2023 | 12,0486 | 12,1863 | 11,7437 | 11,7731 |
| 08.11.2023 | 11,7731 | 11,9994 | 11,5273 | 11,8519 |
| 09.11.2023 | 11,8519 | 12,0387 | 11,7731 | 11,9404 |
| 12.11.2023 | 11,9404 | 12,1469 | 11,3503 | 11,5077 |
| 13.11.2023 | 11,6354 | 11,7437 | 11,4388 | 11,6354 |
| 14.11.2023 | 11,783 | 11,7928 | 11,606 | 11,7043 |
| 15.11.2023 | 11,8027 | 11,8814 | 11,7142 | 11,7437 |
| 16.11.2023 | 11,7437 | 11,8617 | 11,6551 | 11,8027 |
| 19.11.2023 | 12,019 | 12,4814 | 11,9502 | 12,2944 |
| 20.11.2023 | 12,5403 | 12,5403 | 12,0387 | 12,0978 |
| 21.11.2023 | 12,0978 | 12,3141 | 11,9601 | 12,1469 |
| 22.11.2023 | 12,1764 | 12,2748 | 11,9601 | 11,9601 |
| 23.11.2023 | 11,9896 | 12,0584 | 11,8716 | 12,019 |
| 26.11.2023 | 12,0682 | 12,324 | 12,0682 | 12,1469 |
| 27.11.2023 | 12,2256 | 12,5305 | 12,0682 | 12,383 |
| 28.11.2023 | 12,383 | 12,442 | 11,9994 | 12,0093 |
| 29.11.2023 | 12,0093 | 12,1273 | 11,842 | 11,8814 |
| 30.11.2023 | 11,9994 | 12,0486 | 11,6551 | 11,7043 |
| 03.12.2023 | 11,724 | 12,2158 | 11,724 | 11,9404 |
| 04.12.2023 | 11,9502 | 12,2158 | 11,8912 | 12,1961 |
| 05.12.2023 | 12,206 | 12,3141 | 11,6748 | 11,724 |
| 06.12.2023 | 11,7437 | 11,842 | 11,4683 | 11,606 |
| 07.12.2023 | 11,6847 | 11,6847 | 11,4092 | 11,4585 |
| 10.12.2023 | 11,4585 | 11,4585 | 11,065 | 11,1338 |
| 11.12.2023 | 11,1338 | 11,1535 | 10,8191 | 10,8388 |
| 12.12.2023 | 10,8487 | 10,9372 | 10,3274 | 10,3962 |
| 13.12.2023 | 10,5043 | 10,5536 | 10,2683 | 10,4848 |
| 14.12.2023 | 10,5339 | 10,7896 | 10,4946 | 10,7503 |
| 17.12.2023 | 10,7503 | 10,8388 | 10,2781 | 10,3175 |
| 18.12.2023 | 10,3175 | 10,3962 | 10,1209 | 10,2093 |
| 19.12.2023 | 10,229 | 10,3766 | 9,8356 | 10,0027 |
| 20.12.2023 | 10,3175 | 10,3175 | 9,8651 | 10,2093 |
| 21.12.2023 | 10,2192 | 10,3471 | 9,8847 | 9,8946 |
| 24.12.2023 | 10,0126 | 10,0126 | 9,2454 | 9,3733 |
| 25.12.2023 | 9,3733 | 9,5307 | 9,2061 | 9,3045 |
| 26.12.2023 | 9,3045 | 9,5996 | 9,1864 | 9,4717 |
| 27.12.2023 | 9,629 | 9,8061 | 9,5405 | 9,6979 |
| 28.12.2023 | 9,7864 | 10,1897 | 9,6487 | 10,0815 |