ISSEN
İŞBİR SENTETİK DOKUMA SANAYİ A.Ş.
—
7.23 ₺
+0.070 (%+0.98)
Önceki Kapanış: 7.16
Düşük₺7.15
Yüksek₺7.44
Piyasa Verileri
Spot Piyasa
A:7.23
S:7.24
ISSEN: İŞBİR SENTETİK DOKUMA SANAYİ A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,2797
KAPANIŞ 11,3459
En Düşük
DÜŞÜK 4,1904
En Yüksek
YÜKSEK 28,3984
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 4,5301 | 4,6014 | 4,4524 | 4,4913 |
| 03.01.2022 | 4,4977 | 4,6047 | 4,4687 | 4,5884 |
| 04.01.2022 | 4,5884 | 4,5884 | 4,3619 | 4,433 |
| 05.01.2022 | 4,4169 | 4,6919 | 4,1904 | 4,5786 |
| 06.01.2022 | 4,5786 | 4,7178 | 4,543 | 4,6919 |
| 09.01.2022 | 4,6983 | 4,8278 | 4,6272 | 4,6272 |
| 10.01.2022 | 4,6499 | 4,6531 | 4,5301 | 4,6175 |
| 11.01.2022 | 4,6141 | 4,6983 | 4,5786 | 4,5948 |
| 12.01.2022 | 4,5948 | 4,6595 | 4,5657 | 4,5948 |
| 13.01.2022 | 4,598 | 4,6564 | 4,5819 | 4,6337 |
| 16.01.2022 | 4,6369 | 4,6789 | 4,6208 | 4,6337 |
| 17.01.2022 | 4,6433 | 4,7178 | 4,5172 | 4,5172 |
| 18.01.2022 | 4,5301 | 4,7113 | 4,5236 | 4,7113 |
| 19.01.2022 | 4,7211 | 4,8473 | 4,7178 | 4,789 |
| 20.01.2022 | 4,789 | 4,7923 | 4,7211 | 4,7825 |
| 23.01.2022 | 4,7858 | 4,7858 | 4,6272 | 4,6887 |
| 24.01.2022 | 4,7113 | 4,7145 | 4,6014 | 4,6919 |
| 25.01.2022 | 4,6823 | 4,6855 | 4,6175 | 4,6595 |
| 26.01.2022 | 4,6304 | 4,7696 | 4,6078 | 4,7664 |
| 27.01.2022 | 4,7696 | 4,831 | 4,7437 | 4,8245 |
| 30.01.2022 | 4,8375 | 4,8925 | 4,8117 | 4,8245 |
| 31.01.2022 | 4,8343 | 4,9023 | 4,8149 | 4,8828 |
| 01.02.2022 | 4,8893 | 5,0155 | 4,8667 | 4,9734 |
| 02.02.2022 | 4,9734 | 5,1579 | 4,8569 | 5,0802 |
| 03.02.2022 | 5,0931 | 5,229 | 5,0705 | 5,1999 |
| 06.02.2022 | 5,2258 | 5,7079 | 5,2129 | 5,6691 |
| 07.02.2022 | 5,7113 | 5,7275 | 5,4524 | 5,5657 |
| 08.02.2022 | 5,5947 | 5,8244 | 5,4976 | 5,7113 |
| 09.02.2022 | 5,7113 | 5,8696 | 5,6044 | 5,6951 |
| 10.02.2022 | 5,6885 | 5,8278 | 5,6141 | 5,7888 |
| 13.02.2022 | 5,7113 | 5,7759 | 5,5009 | 5,64 |
| 14.02.2022 | 5,7113 | 5,7113 | 5,5914 | 5,6594 |
| 15.02.2022 | 5,6951 | 5,8179 | 5,6529 | 5,6951 |
| 16.02.2022 | 5,7209 | 5,7759 | 5,6465 | 5,6982 |
| 17.02.2022 | 5,7015 | 5,9409 | 5,6918 | 5,8729 |
| 20.02.2022 | 5,8891 | 6,0995 | 5,8439 | 6,0251 |
| 21.02.2022 | 5,9442 | 5,9701 | 5,8083 | 5,9214 |
| 22.02.2022 | 5,9442 | 5,9894 | 5,6852 | 5,6885 |
| 23.02.2022 | 5,1287 | 5,4491 | 5,1222 | 5,1222 |
| 24.02.2022 | 5,1287 | 5,5332 | 4,9508 | 5,407 |
| 27.02.2022 | 5,242 | 5,4037 | 5,2322 | 5,3066 |
| 28.02.2022 | 5,3714 | 5,407 | 5,2388 | 5,2582 |
| 01.03.2022 | 5,3003 | 5,4621 | 5,242 | 5,3617 |
| 02.03.2022 | 5,433 | 5,5009 | 5,3391 | 5,3489 |
| 03.03.2022 | 5,3714 | 5,3941 | 5,2905 | 5,3714 |
| 06.03.2022 | 5,3617 | 5,5721 | 5,2647 | 5,5332 |
| 07.03.2022 | 5,4976 | 5,5818 | 5,4555 | 5,5138 |
| 08.03.2022 | 5,53 | 5,627 | 5,4943 | 5,5429 |
| 09.03.2022 | 5,5657 | 5,6951 | 5,5429 | 5,6852 |
| 10.03.2022 | 5,6852 | 5,7533 | 5,2388 | 5,3584 |
| 13.03.2022 | 5,3584 | 5,4006 | 5,0931 | 5,2032 |
| 14.03.2022 | 5,242 | 5,3391 | 5,1352 | 5,1967 |
| 15.03.2022 | 5,2485 | 5,4976 | 5,0641 | 5,1159 |
| 16.03.2022 | 5,1417 | 5,1771 | 5,1029 | 5,1771 |
| 17.03.2022 | 5,1838 | 5,242 | 5,1287 | 5,174 |
| 20.03.2022 | 5,187 | 5,3941 | 5,1448 | 5,3066 |
| 21.03.2022 | 5,3066 | 5,4167 | 5,2776 | 5,3295 |
| 22.03.2022 | 5,3617 | 5,3617 | 5,2485 | 5,2647 |
| 23.03.2022 | 5,2744 | 5,2841 | 5,1159 | 5,1709 |
| 24.03.2022 | 5,174 | 5,1771 | 4,9152 | 5,0155 |
| 27.03.2022 | 5,0155 | 5,1061 | 4,9378 | 5,0479 |
| 28.03.2022 | 5,0607 | 5,1029 | 4,9895 | 4,9895 |
| 29.03.2022 | 4,9895 | 5,3747 | 4,9833 | 5,2647 |
| 30.03.2022 | 5,2582 | 5,4912 | 5,2355 | 5,4167 |
| 31.03.2022 | 5,4425 | 5,7888 | 5,4425 | 5,682 |
| 03.04.2022 | 5,7047 | 5,7888 | 5,6109 | 5,7015 |
| 04.04.2022 | 5,7015 | 5,8925 | 5,7015 | 5,7792 |
| 05.04.2022 | 5,7921 | 5,8956 | 5,7662 | 5,8244 |
| 06.04.2022 | 5,8244 | 5,9214 | 5,7856 | 5,8244 |
| 07.04.2022 | 5,8568 | 6,0639 | 5,8374 | 6,051 |
| 10.04.2022 | 6,0573 | 6,229 | 6,0348 | 6,0348 |
| 11.04.2022 | 6,0445 | 6,0445 | 5,8956 | 6,0218 |
| 12.04.2022 | 6,0348 | 6,2224 | 6,0348 | 6,1706 |
| 13.04.2022 | 6,1804 | 6,2743 | 6,08 | 6,135 |
| 14.04.2022 | 6,1383 | 6,148 | 5,8795 | 5,928 |
| 17.04.2022 | 5,9246 | 5,9409 | 5,7144 | 5,7533 |
| 18.04.2022 | 5,75 | 5,8665 | 5,4653 | 5,7275 |
| 19.04.2022 | 5,7436 | 6,0962 | 5,7275 | 6,0606 |
| 20.04.2022 | 6,0606 | 6,2257 | 6,0251 | 6,174 |
| 21.04.2022 | 6,174 | 6,2937 | 6,08 | 6,1156 |
| 24.04.2022 | 6,135 | 6,2709 | 6,038 | 6,2386 |
| 25.04.2022 | 6,2515 | 6,3 | 6,1156 | 6,2676 |
| 26.04.2022 | 6,2905 | 6,3583 | 6,1156 | 6,2321 |
| 27.04.2022 | 6,2451 | 6,3 | 6,1318 | 6,1965 |
| 28.04.2022 | 6,1933 | 6,5104 | 6,1933 | 6,4392 |
| 04.05.2022 | 6,4716 | 6,6463 | 6,4392 | 6,5363 |
| 05.05.2022 | 6,5363 | 6,6203 | 6,436 | 6,5492 |
| 08.05.2022 | 6,5492 | 6,9116 | 6,5492 | 6,9052 |
| 09.05.2022 | 6,9052 | 7,0734 | 6,8405 | 6,9894 |
| 10.05.2022 | 7,0541 | 7,1123 | 6,7757 | 6,9246 |
| 11.05.2022 | 6,8922 | 7,0088 | 6,724 | 6,9894 |
| 12.05.2022 | 7,0217 | 7,3905 | 7,0152 | 7,3518 |
| 15.05.2022 | 7,3712 | 7,436 | 7,1576 | 7,177 |
| 16.05.2022 | 7,177 | 7,287 | 7,1188 | 7,1833 |
| 17.05.2022 | 7,1833 | 7,2482 | 7,1447 | 7,2093 |
| 19.05.2022 | 7,2288 | 7,2677 | 7,164 | 7,2223 |
| 22.05.2022 | 7,2353 | 7,3582 | 7,151 | 7,2093 |
| 23.05.2022 | 7,2417 | 7,3453 | 7,2288 | 7,3065 |
| 24.05.2022 | 7,3194 | 7,4812 | 7,3194 | 7,3582 |
| 25.05.2022 | 7,3776 | 7,4812 | 7,3582 | 7,397 |
| 26.05.2022 | 7,4553 | 7,5394 | 7,3712 | 7,4424 |
| 29.05.2022 | 7,4553 | 7,5458 | 7,4099 | 7,4618 |
| 30.05.2022 | 7,4941 | 7,6689 | 7,423 | 7,4812 |
| 31.05.2022 | 7,4877 | 7,7206 | 7,4099 | 7,7206 |
| 01.06.2022 | 7,7206 | 7,96 | 7,643 | 7,6559 |
| 02.06.2022 | 7,6624 | 7,74 | 7,6364 | 7,6689 |
| 05.06.2022 | 7,7077 | 8,083 | 7,7077 | 7,8112 |
| 06.06.2022 | 7,9152 | 7,9672 | 7,8177 | 7,8307 |
| 07.06.2022 | 7,8307 | 7,8373 | 7,7007 | 7,8373 |
| 08.06.2022 | 7,8047 | 7,9152 | 7,7983 | 7,8762 |
| 09.06.2022 | 7,9086 | 7,9737 | 7,8112 | 7,8893 |
| 12.06.2022 | 7,8827 | 7,9477 | 7,8438 | 7,8698 |
| 13.06.2022 | 7,8827 | 7,9413 | 7,7983 | 7,9281 |
| 14.06.2022 | 7,9413 | 7,9932 | 7,9086 | 7,9607 |
| 15.06.2022 | 8,0712 | 8,1297 | 7,9022 | 7,9086 |
| 16.06.2022 | 7,9086 | 7,9672 | 7,7202 | 7,9607 |
| 19.06.2022 | 7,9607 | 8,0841 | 7,8893 | 7,9152 |
| 20.06.2022 | 7,9218 | 8,0645 | 7,9152 | 8,0387 |
| 21.06.2022 | 8,0258 | 8,1297 | 8,0192 | 8,1036 |
| 22.06.2022 | 8,1297 | 8,1686 | 8,1036 | 8,1102 |
| 23.06.2022 | 8,1231 | 8,5067 | 8,1231 | 8,3051 |
| 26.06.2022 | 8,1816 | 8,2985 | 8,1621 | 8,1621 |
| 27.06.2022 | 8,1816 | 8,2271 | 8,1362 | 8,2076 |
| 28.06.2022 | 8,2011 | 8,3311 | 8,1426 | 8,2205 |
| 29.06.2022 | 8,1882 | 8,3181 | 8,1231 | 8,3181 |
| 30.06.2022 | 8,3311 | 9,1501 | 8,3311 | 9,1501 |
| 03.07.2022 | 9,4553 | 9,5789 | 9,2409 | 9,3839 |
| 04.07.2022 | 9,4488 | 9,5464 | 9,2994 | 9,4163 |
| 05.07.2022 | 9,4878 | 9,5918 | 9,4553 | 9,5269 |
| 06.07.2022 | 9,5464 | 9,5528 | 9,3774 | 9,4099 |
| 07.07.2022 | 9,4229 | 9,5852 | 9,4163 | 9,5139 |
| 12.07.2022 | 9,5139 | 9,5332 | 9,4424 | 9,5008 |
| 13.07.2022 | 9,5399 | 9,5528 | 9,4424 | 9,5139 |
| 17.07.2022 | 9,5918 | 9,6309 | 9,5008 | 9,5464 |
| 18.07.2022 | 9,5659 | 9,8128 | 9,5464 | 9,7933 |
| 19.07.2022 | 9,8583 | 9,8777 | 9,7283 | 9,7997 |
| 20.07.2022 | 9,7997 | 9,9038 | 9,7674 | 9,8777 |
| 21.07.2022 | 9,8713 | 10,0792 | 9,7023 | 9,8777 |
| 24.07.2022 | 9,9622 | 10,0207 | 9,8777 | 9,8972 |
| 25.07.2022 | 9,9038 | 9,9557 | 9,7478 | 9,9103 |
| 26.07.2022 | 9,9297 | 9,9948 | 9,8777 | 9,9427 |
| 27.07.2022 | 10,0207 | 10,1247 | 9,9297 | 10,0792 |
| 28.07.2022 | 10,1377 | 10,2482 | 10,0402 | 10,0987 |
| 31.07.2022 | 10,0987 | 10,1311 | 9,9882 | 10,1052 |
| 01.08.2022 | 10,1052 | 10,1896 | 10,0727 | 10,0987 |
| 02.08.2022 | 10,1506 | 10,3976 | 10,0987 | 10,3976 |
| 03.08.2022 | 10,4951 | 10,7615 | 10,4236 | 10,6836 |
| 04.08.2022 | 10,7226 | 10,8134 | 10,6574 | 10,7226 |
| 07.08.2022 | 10,7226 | 10,7875 | 10,6446 | 10,7875 |
| 08.08.2022 | 10,8525 | 10,9826 | 10,7811 | 10,9826 |
| 09.08.2022 | 11,0345 | 11,0996 | 10,9565 | 11,0996 |
| 10.08.2022 | 11,1319 | 11,2424 | 11,0605 | 11,21 |
| 11.08.2022 | 11,2424 | 11,4114 | 11,1579 | 11,4114 |
| 14.08.2022 | 11,7297 | 11,7624 | 11,4374 | 11,6259 |
| 15.08.2022 | 11,6388 | 11,6649 | 11,3724 | 11,5738 |
| 16.08.2022 | 11,5738 | 11,6973 | 11,4959 | 11,6973 |
| 17.08.2022 | 11,7234 | 11,7883 | 11,6778 | 11,7234 |
| 18.08.2022 | 11,7234 | 11,7234 | 11,6259 | 11,6518 |
| 21.08.2022 | 11,6518 | 11,9638 | 11,3399 | 11,9573 |
| 22.08.2022 | 11,9573 | 12,0548 | 11,9118 | 11,9638 |
| 23.08.2022 | 11,9638 | 12,0287 | 11,9377 | 11,9833 |
| 24.08.2022 | 11,9702 | 12,1262 | 11,9314 | 12,1002 |
| 25.08.2022 | 12,1068 | 12,1328 | 12,0028 | 12,1262 |
| 28.08.2022 | 12,1262 | 12,2498 | 12,0158 | 12,2498 |
| 30.08.2022 | 12,2498 | 12,3926 | 12,2172 | 12,3798 |
| 31.08.2022 | 12,3993 | 12,4057 | 12,3212 | 12,3472 |
| 01.09.2022 | 12,3862 | 12,6072 | 12,3341 | 12,5486 |
| 04.09.2022 | 12,5356 | 12,6202 | 12,4447 | 12,5551 |
| 05.09.2022 | 12,6007 | 12,6007 | 12,4706 | 12,4902 |
| 06.09.2022 | 12,5096 | 12,7501 | 12,4966 | 12,6202 |
| 07.09.2022 | 12,6136 | 12,9451 | 12,6136 | 12,8995 |
| 08.09.2022 | 12,9321 | 13,0295 | 12,8672 | 12,9971 |
| 11.09.2022 | 12,9971 | 13,1596 | 12,8801 | 13,1596 |
| 12.09.2022 | 13,3935 | 14,0044 | 13,2115 | 13,5429 |
| 13.09.2022 | 13,5169 | 13,6468 | 13,14 | 13,1791 |
| 14.09.2022 | 13,2246 | 13,322 | 13,0751 | 13,322 |
| 15.09.2022 | 13,3284 | 13,4389 | 13,257 | 13,3415 |
| 18.09.2022 | 13,3284 | 13,4844 | 13,283 | 13,296 |
| 19.09.2022 | 13,3089 | 13,4844 | 13,2051 | 13,3349 |
| 20.09.2022 | 13,3544 | 13,3804 | 13,2765 | 13,322 |
| 21.09.2022 | 13,3415 | 13,4844 | 13,3089 | 13,4325 |
| 22.09.2022 | 13,4521 | 13,5755 | 13,3869 | 13,4521 |
| 25.09.2022 | 13,4521 | 13,5429 | 13,413 | 13,4584 |
| 26.09.2022 | 13,504 | 13,5364 | 13,4584 | 13,5235 |
| 27.09.2022 | 13,5235 | 13,5689 | 13,4259 | 13,4325 |
| 28.09.2022 | 13,4908 | 13,5169 | 13,3415 | 13,4064 |
| 29.09.2022 | 13,4844 | 13,5103 | 13,3544 | 13,5103 |
| 02.10.2022 | 13,5103 | 13,7639 | 13,4908 | 13,7639 |
| 03.10.2022 | 13,7639 | 13,7704 | 13,6534 | 13,7054 |
| 04.10.2022 | 13,6925 | 13,7183 | 13,6274 | 13,6599 |
| 05.10.2022 | 13,6599 | 13,9329 | 13,5884 | 13,8743 |
| 06.10.2022 | 13,8809 | 14,3227 | 13,8809 | 14,2968 |
| 09.10.2022 | 14,3098 | 14,3683 | 14,1667 | 14,2968 |
| 10.10.2022 | 14,2968 | 14,3942 | 14,2968 | 14,3747 |
| 11.10.2022 | 14,3747 | 14,4852 | 14,3488 | 14,4202 |
| 12.10.2022 | 14,4592 | 14,5112 | 14,3812 | 14,4267 |
| 13.10.2022 | 14,4267 | 14,9466 | 14,4138 | 14,7257 |
| 16.10.2022 | 14,7257 | 14,9921 | 14,5763 | 14,9921 |
| 17.10.2022 | 14,9921 | 15,382 | 14,9595 | 15,2456 |
| 18.10.2022 | 15,2521 | 15,4211 | 15,1805 | 15,3106 |
| 19.10.2022 | 14,7843 | 14,9466 | 13,9977 | 14,6997 |
| 20.10.2022 | 14,4592 | 15,1026 | 14,4592 | 15,0635 |
| 23.10.2022 | 15,0635 | 16,555 | 14,9791 | 15,9213 |
| 24.10.2022 | 15,9213 | 16,3275 | 15,8109 | 16,0644 |
| 25.10.2022 | 16,0773 | 16,1164 | 15,8565 | 15,9864 |
| 26.10.2022 | 15,9798 | 15,9798 | 15,8175 | 15,8889 |
| 27.10.2022 | 15,9148 | 16,0058 | 15,9019 | 15,9604 |
| 30.10.2022 | 15,9604 | 16,4738 | 15,9019 | 16,4413 |
| 31.10.2022 | 16,4413 | 18,0659 | 16,3112 | 17,6271 |
| 01.11.2022 | 18,2121 | 19,3006 | 17,6597 | 19,3006 |
| 02.11.2022 | 20,1454 | 20,4215 | 19,4956 | 19,4956 |
| 03.11.2022 | 19,4956 | 20,0804 | 18,8619 | 19,8855 |
| 06.11.2022 | 19,918 | 20,1454 | 19,4468 | 19,6418 |
| 07.11.2022 | 19,8042 | 21,0877 | 19,6905 | 20,779 |
| 08.11.2022 | 20,7952 | 20,9252 | 20,0967 | 20,3729 |
| 09.11.2022 | 20,048 | 20,2754 | 19,7717 | 20,2754 |
| 10.11.2022 | 20,3241 | 20,5842 | 20,0316 | 20,5028 |
| 13.11.2022 | 20,5028 | 21,1364 | 20,3078 | 20,9414 |
| 14.11.2022 | 20,9414 | 21,0389 | 20,6328 | 20,8602 |
| 15.11.2022 | 20,9903 | 22,1925 | 20,8115 | 21,7699 |
| 16.11.2022 | 22,7448 | 23,9472 | 22,1112 | 23,9472 |
| 17.11.2022 | 24,2069 | 25,1006 | 23,0048 | 23,8008 |
| 20.11.2022 | 23,8008 | 24,2557 | 23,0534 | 23,882 |
| 21.11.2022 | 24,3694 | 25,0843 | 24,0283 | 24,1582 |
| 22.11.2022 | 24,1908 | 24,272 | 23,5572 | 23,6872 |
| 23.11.2022 | 23,8008 | 24,1744 | 23,5896 | 23,8008 |
| 24.11.2022 | 23,817 | 24,5645 | 23,7684 | 24,337 |
| 27.11.2022 | 24,4506 | 24,6944 | 23,8658 | 23,8658 |
| 28.11.2022 | 23,9472 | 25,0356 | 23,9308 | 24,4506 |
| 29.11.2022 | 24,4506 | 25,5229 | 24,142 | 24,7919 |
| 30.11.2022 | 25,0193 | 26,4652 | 25,0193 | 25,3931 |
| 01.12.2022 | 25,4255 | 25,6368 | 24,8569 | 24,8569 |
| 04.12.2022 | 24,9218 | 26,2378 | 24,5807 | 26,0104 |
| 05.12.2022 | 26,0104 | 26,6114 | 25,3443 | 26,0752 |
| 06.12.2022 | 26,3189 | 26,4328 | 25,5067 | 25,5067 |
| 07.12.2022 | 25,4579 | 26,3189 | 25,0843 | 26,2378 |
| 08.12.2022 | 26,2541 | 26,6114 | 25,8641 | 26,5464 |
| 11.12.2022 | 26,5464 | 27,2288 | 26,2378 | 26,7577 |
| 12.12.2022 | 26,7902 | 27,7162 | 26,5951 | 27,2127 |
| 13.12.2022 | 27,2127 | 28,3984 | 26,3514 | 26,7739 |
| 14.12.2022 | 27,0663 | 27,8787 | 26,7253 | 27,2451 |
| 15.12.2022 | 27,0989 | 27,7811 | 26,4328 | 27,7811 |
| 18.12.2022 | 27,7975 | 28,0574 | 27,4725 | 27,7975 |
| 19.12.2022 | 27,7975 | 28,1711 | 27,4725 | 28,1386 |
| 20.12.2022 | 28,2522 | 28,2522 | 27,7488 | 27,8462 |
| 21.12.2022 | 27,9436 | 28,1061 | 27,1638 | 27,1638 |
| 22.12.2022 | 27,1313 | 27,1313 | 26,3189 | 26,6114 |
| 25.12.2022 | 26,6439 | 26,969 | 25,7666 | 26,969 |
| 26.12.2022 | 26,8876 | 26,969 | 25,9291 | 26,3189 |
| 27.12.2022 | 26,4652 | 26,8064 | 25,4579 | 26,8064 |
| 28.12.2022 | 26,8064 | 27,6025 | 26,3677 | 27,6025 |
| 29.12.2022 | 27,5863 | 27,9436 | 27,1313 | 27,9436 |