Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
İŞBİR SENTETİK DOKUMA SANAYİ A.Ş. logosu
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
AL7.73
SAT7.76

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ISSEN: İŞBİR SENTETİK DOKUMA SANAYİ A.Ş. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10,4435
KAPANIŞ 10,4061

En Düşük

DÜŞÜK 8,4276

En Yüksek

YÜKSEK 13,219
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202410,209310,425710,120910,3372
02.01.202410,337210,42579,79629,8061
03.01.20249,81599,92419,58979,9142
04.01.20249,933910,0529,924110,0027
07.01.202410,002710,179,953610,0618
08.01.202410,081510,08159,83569,9536
09.01.20249,953610,43559,815910,1012
10.01.202410,042110,1710,032310,0618
11.01.202410,05210,32749,855310,1404
14.01.202410,150310,563410,130610,288
15.01.202410,327410,563410,22910,5043
16.01.202410,504311,143710,445410,9372
17.01.202411,00611,143710,622510,6617
18.01.202410,661710,730610,435510,5929
21.01.202410,573310,927310,543710,6617
22.01.202410,71111,00610,661710,711
23.01.202410,720810,907610,553610,7306
24.01.202410,769911,045310,769910,9962
25.01.202411,035511,60610,996211,2421
28.01.202411,301111,448611,015811,0552
29.01.202411,114211,232310,966711,0749
30.01.202411,074911,261711,045311,1634
31.01.202411,301111,438811,163411,3404
01.02.202411,350311,635411,261711,3798
04.02.202411,340411,60611,025611,5371
05.02.202411,596211,684711,399411,5863
06.02.202411,596211,930511,566611,7339
07.02.202411,78312,009311,704311,724
08.02.202411,773111,773111,310911,6748
11.02.202411,694511,920711,694511,7928
12.02.202411,950212,038711,674811,8027
13.02.202411,940412,038711,625711,8912
14.02.202411,90112,32411,90112,0387
15.02.202412,245312,274812,068212,1469
18.02.202412,215812,32411,704311,8027
19.02.202411,802712,98311,635412,2158
20.02.202412,343712,579711,989612,0387
21.02.202412,215812,373212,028912,3732
22.02.202412,373212,402612,009312,1076
25.02.202412,215812,392812,01912,019
26.02.202412,009312,068211,468311,5863
27.02.202411,596211,704311,419111,4585
28.02.202411,458511,773111,458511,7142
29.02.202411,78312,097811,60611,9798
03.03.202411,979812,235511,566611,5765
04.03.202411,596211,822411,428911,4781
05.03.202411,596211,596210,966711,0453
06.03.202411,074911,537111,074911,4978
07.03.202411,497811,655111,251911,3896
10.03.202411,556811,645311,202711,2224
11.03.202411,212611,360110,848711,0946
12.03.202411,143711,261710,858511,0158
13.03.202411,015811,084710,760110,8585
14.03.202410,858510,956810,671610,6814
17.03.202410,71110,720810,179810,1798
18.03.202410,179810,356910,179810,2683
19.03.202410,268310,573310,209310,3962
20.03.202410,415910,622510,120910,1306
21.03.202410,130610,24879,93399,9438
24.03.20249,953610,16019,80619,8356
25.03.20249,904410,03239,73739,8356
26.03.20249,914210,01269,70779,9142
27.03.20249,855310,06189,85539,9339
28.03.202410,927310,927310,425710,9273
31.03.202411,202711,202710,209310,4749
01.04.202410,474910,64219,953610,0913
02.04.202410,091310,317510,012610,1306
03.04.202410,199510,386310,022410,0224
04.04.202410,081510,415910,081510,4159
07.04.202410,632210,681410,455210,6421
08.04.202410,642110,769910,533910,6814
14.04.202410,642111,015810,425710,8978
15.04.202410,897810,897810,356910,4749
16.04.202410,474910,671610,386310,4257
17.04.202410,563410,622510,40610,6028
18.04.202410,543710,819110,455210,7699
21.04.202410,819111,084710,809310,9372
23.04.202410,956811,094610,769910,8191
24.04.202410,819111,055210,750311,0355
25.04.202411,104411,114210,907611,065
28.04.202411,084711,104410,917510,9667
29.04.202410,966711,015810,917510,9765
01.05.202410,976511,212610,976511,1437
02.05.202411,143711,389611,074911,3306
05.05.202411,330611,546911,18311,2224
06.05.202411,232311,271511,025611,2126
07.05.202411,212611,301111,163411,2519
08.05.202411,251911,301110,897810,9962
09.05.202410,996210,996210,838810,8585
12.05.202410,94710,94710,484810,4848
13.05.202410,494610,769910,474910,6716
14.05.202410,71110,858510,632210,7208
15.05.202410,750310,799410,494610,6028
16.05.202410,602810,701110,533910,6716
19.05.202410,701111,271510,583111,2027
20.05.202411,222411,310910,701110,7405
21.05.202410,760111,06510,760110,9864
22.05.202410,966710,976510,425710,7503
23.05.202410,760110,789610,543710,5634
26.05.202410,563410,612610,317510,3372
27.05.202410,347110,474910,219210,2781
28.05.202410,297810,425710,101210,1012
29.05.202410,101210,268310,002710,0618
30.05.202410,061810,18979,94389,9438
02.06.20249,953610,01269,86519,9339
03.06.20249,963510,12099,93399,993
04.06.202410,042110,08159,80619,8651
05.06.20249,884710,0529,88479,9142
06.06.20249,933910,00279,80619,8356
09.06.20249,85539,85539,74719,8258
10.06.20249,855310,47499,77659,8553
11.06.20249,884710,10129,76679,8061
12.06.202410,081510,583110,002710,4651
13.06.202410,533910,543710,268310,3077
19.06.202410,337211,00610,327410,8879
20.06.202410,82910,937210,642110,7798
23.06.202410,779811,763310,622511,606
24.06.202411,48811,960111,3711,7536
25.06.202411,743711,979811,232311,2912
26.06.202411,291211,379811,124111,1929
27.06.202411,310911,910911,18311,5962
30.06.202411,851912,127310,838811,1044
01.07.202411,104411,202710,553610,9667
02.07.202410,966712,058410,956811,9502
03.07.202411,851912,264911,655111,8322
04.07.202411,989612,451811,310911,5962
07.07.202411,802711,930511,271511,5765
08.07.202411,576512,353511,3712,2453
09.07.202412,392812,707611,871612,1863
10.07.202412,245312,668211,910912,3535
11.07.202412,451812,953512,20612,8059
15.07.202412,874813,071512,491212,7862
16.07.202412,884613,140412,727312,8748
17.07.202412,86513,21912,835412,9338
18.07.202412,894413,209212,638812,9535
21.07.202413,130513,199312,796112,7961
22.07.202412,884613,081312,5612,5895
23.07.202412,589512,67812,097812,3338
24.07.202412,333812,569912,146912,5403
25.07.202412,727312,845312,294412,2944
28.07.202412,333812,5611,812512,3437
29.07.202412,481412,992812,294412,4912
30.07.202412,491212,501112,245312,3437
31.07.202412,44212,86512,373212,3928
01.08.202412,392812,392811,232311,8027
04.08.202410,819111,468310,622510,6716
05.08.202410,848711,409210,838811,2027
06.08.202411,251911,66511,114211,3798
07.08.202411,527311,527311,232311,3109
08.08.202411,360111,458510,779810,8191
11.08.202410,966710,986410,720810,7306
12.08.202410,750310,789610,347110,4454
13.08.202410,671610,671610,327410,4257
14.08.202410,455410,712610,316910,6235
15.08.202410,653210,67310,455410,4851
18.08.202410,544410,722510,425710,7225
19.08.202410,722510,722510,504810,5741
20.08.202410,554310,633410,267410,3268
21.08.202410,376310,465310,188310,2674
22.08.202410,287210,366410,020210,0894
25.08.202410,138910,24779,8529,8916
26.08.20249,901510,00049,83229,9608
27.08.20249,980610,03999,86199,8916
28.08.20249,990510,04989,8529,9905
01.09.202410,039910,16859,990510,0696
02.09.202410,069610,386110,039910,2477
03.09.202410,138910,27739,950910,0004
04.09.202410,049810,643310,020210,2674
05.09.202410,287210,425710,099310,1389
08.09.202410,267410,26749,89169,941
09.09.202410,010310,01039,73339,8322
10.09.20249,83229,86199,35749,5058
11.09.20249,3979,84219,34759,5355
12.09.20249,53559,78289,4869,7531
15.09.20249,753110,039,75319,9015
16.09.20249,91139,98069,80259,9212
17.09.20249,950910,06969,79279,7927
18.09.20249,891610,03999,891610,0399
19.09.202410,0310,06969,84219,9311
22.09.202410,0310,039,78289,7927
23.09.20249,842110,19829,72349,9311
24.09.20249,921210,039,79279,9707
25.09.202410,049810,04989,7639,763
26.09.20249,79279,79279,58499,7333
29.09.20249,77299,83229,6749,7333
30.09.20249,71359,72349,22889,3772
01.10.20249,36739,37729,04099,0409
02.10.20249,06079,23878,92228,9519
03.10.20248,99149,19928,89259,1992
06.10.20249,14979,26849,10029,1299
07.10.20249,12999,15968,93218,9321
08.10.20248,99149,11018,82339,0805
09.10.20249,04099,15968,97179,0112
10.10.20249,11019,11018,87278,9024
13.10.20248,91238,95198,46728,6749
14.10.20248,64528,91238,64528,9024
15.10.20248,87279,06078,81349,0013
16.10.20249,00139,09038,93219,0409
17.10.20249,08059,10028,87278,9222
20.10.20248,90248,96188,70468,7441
21.10.20248,80358,98158,71458,8727
22.10.20248,93218,93218,50678,6749
23.10.20248,70468,82338,65518,7441
24.10.20248,74418,82338,68488,7837
27.10.20248,79368,8538,76398,8431
29.10.20248,84318,93218,82338,9123
30.10.20248,89258,96188,79368,8134
31.10.20248,80358,8538,7548,8035
03.11.20248,76398,80358,42768,487
04.11.20248,50678,60578,44748,5661
05.11.20248,53648,83328,53648,7639
06.11.20248,72449,13988,72448,9222
07.11.20248,91239,13988,83329,1002
10.11.20249,10029,32779,06079,1992
11.11.20249,01129,04098,80358,8431
12.11.20248,84318,88268,71458,7936
13.11.20248,81348,97178,81348,8727
14.11.20248,9429,10028,87279,0706
17.11.20249,07069,128,89259,0903
18.11.20249,04099,14978,92228,9519
19.11.20249,00139,11018,74418,7738
20.11.20248,79369,00138,74418,9717
21.11.20248,97179,07068,93219,0112
24.11.20249,04099,21899,0319,0805
25.11.20249,18939,38719,07069,1893
26.11.20249,2099,26849,09039,0903
27.11.20249,10029,18938,99149,0607
28.11.20249,06079,12998,86289,0211
01.12.20249,00139,19928,91239,1695
02.12.20249,15969,23879,11019,1794
03.12.20249,23879,23879,07069,1596
04.12.20249,19929,23879,14979,209
05.12.20249,34759,46629,22889,4069
08.12.20249,446410,01039,44649,9113
09.12.20249,91139,91139,64439,7333
10.12.20249,743210,04989,62459,6245
11.12.20249,62459,7639,53559,6146
12.12.20249,62459,80259,46629,6542
15.12.20249,7639,87189,73339,7828
16.12.20249,782810,07959,51579,5948
17.12.20249,60479,74329,46629,5355
18.12.20249,53559,54549,25859,2585
19.12.20249,26849,35749,129,209
22.12.20249,21899,35748,95198,9815
23.12.20249,0319,0318,87278,9123
24.12.20249,0319,128,96188,9618
25.12.20249,02119,06078,93218,9519
26.12.20248,96189,08058,9429,0508
29.12.20249,14979,18939,0319,0607
30.12.20249,10029,10028,9428,9914