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.
—
7.23 ₺
+0.070 (%+0.98)
Önceki Kapanış: 7.16
Düşük₺7.15
Yüksek₺7.44
AL7.23
SAT7.24

Piyasa Verileri

Spot Piyasa
A:7.23
S:7.24
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ISSEN: İŞBİR SENTETİK DOKUMA SANAYİ A.Ş. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10,3881
KAPANIŞ 10,3509

En Düşük

DÜŞÜK 8,383

En Yüksek

YÜKSEK 13,149
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202410,155210,370510,067310,2824
02.01.202410,282410,37059,74439,7541
03.01.20249,76399,87159,53899,8617
04.01.20249,88139,99879,87159,9497
07.01.20249,949710,11619,900910,0085
08.01.202410,028110,02819,78359,9009
09.01.20249,900910,38029,763910,0477
10.01.20249,988910,11619,979110,0085
11.01.20249,998710,27279,803110,0867
14.01.202410,096510,507410,076910,2335
15.01.202410,272710,507410,174810,4486
16.01.202410,448611,084710,390110,8793
17.01.202410,947711,084710,566210,6052
18.01.202410,605210,673710,380210,5368
21.01.202410,517310,869410,487810,6052
22.01.202410,654310,947710,605210,6543
23.01.202410,66410,849810,497710,6737
24.01.202410,712810,986810,712810,9379
25.01.202410,97711,544510,937911,1825
28.01.202411,241211,387910,957410,9966
29.01.202411,055311,172810,908611,0162
30.01.202411,016211,20210,986811,1043
31.01.202411,241211,378211,104311,2803
01.02.202411,290211,573811,20211,3195
04.02.202411,280311,544510,967211,476
05.02.202411,534811,622811,33911,5249
06.02.202411,534811,867311,505311,6717
07.02.202411,720611,945711,642311,6619
08.02.202411,710711,710711,25111,6129
11.02.202411,632511,857511,632511,7303
12.02.202411,886911,974911,612911,7402
13.02.202411,877111,974911,564111,8282
14.02.202411,837912,258711,837911,9749
15.02.202412,180412,209812,004312,0825
18.02.202412,151112,258711,642311,7402
19.02.202411,740212,914211,573812,1511
20.02.202412,278312,513111,926111,9749
21.02.202412,151112,307611,965212,3076
22.02.202412,307612,336911,945712,0435
25.02.202412,151112,327111,955311,9553
26.02.202411,945712,004311,407511,5249
27.02.202411,534811,642311,358611,3978
28.02.202411,397811,710711,397811,6521
29.02.202411,720612,033711,544511,9163
03.03.202411,916312,170711,505311,5152
04.03.202411,534811,759811,368311,4173
05.03.202411,534811,534810,908610,9868
06.03.202411,016211,47611,016211,4369
07.03.202411,436911,593411,192311,3293
10.03.202411,495611,583611,143311,1629
11.03.202411,153211,299910,791211,0358
12.03.202411,084711,20210,80110,9574
13.03.202410,957411,02610,703110,801
14.03.202410,80110,898810,615110,6248
17.03.202410,654310,66410,125910,1259
18.03.202410,125910,30210,125910,2139
19.03.202410,213910,517310,155210,3411
20.03.202410,360710,566210,067310,0769
21.03.202410,076910,19449,88139,8911
24.03.20249,900910,10639,75419,7835
25.03.20249,85199,97919,68579,7835
26.03.20249,86179,95969,65639,8617
27.03.20249,803110,00859,80319,8813
28.03.202410,869410,869410,370510,8694
31.03.202411,143311,143310,155210,4194
01.04.202410,419410,58579,900910,0378
02.04.202410,037810,26289,959610,0769
03.04.202410,145510,33139,96939,9693
04.04.202410,028110,360710,028110,3607
07.04.202410,575910,624810,399810,5857
08.04.202410,585710,712810,478110,6248
14.04.202410,585710,957410,370510,8401
15.04.202410,840110,840110,30210,4194
16.04.202410,419410,615110,331310,3705
17.04.202410,507410,566210,350910,5466
18.04.202410,487810,761810,399810,7128
21.04.202410,761811,02610,75210,8793
23.04.202410,898811,035810,712810,7618
24.04.202410,761810,996610,693310,977
25.04.202411,045611,055310,849811,0064
28.04.202411,02611,045610,859710,9086
29.04.202410,908610,957410,859710,9183
01.05.202410,918311,153210,918311,0847
02.05.202411,084711,329311,016211,2706
05.05.202411,270611,485711,123811,1629
06.05.202411,172811,211810,967211,1532
07.05.202411,153211,241211,104311,1923
08.05.202411,192311,241210,840110,9379
09.05.202410,937910,937910,781410,801
12.05.202410,88910,88910,429310,4293
13.05.202410,43910,712810,419410,6151
14.05.202410,654310,80110,575910,664
15.05.202410,693310,742210,43910,5466
16.05.202410,546610,644410,478110,6151
19.05.202410,644411,211810,52711,1433
20.05.202411,162911,25110,644410,6836
21.05.202410,703111,006410,703110,9282
22.05.202410,908610,918310,370510,6933
23.05.202410,703110,732410,487810,5074
26.05.202410,507410,556410,262810,2824
27.05.202410,292310,419410,165110,2236
28.05.202410,243210,370510,047710,0477
29.05.202410,047710,21399,949710,0085
30.05.202410,008510,13579,89119,8911
02.06.20249,90099,95969,81289,8813
03.06.20249,910710,06739,88139,9401
04.06.20249,988910,02819,75419,8128
05.06.20249,83239,99879,83239,8617
06.06.20249,88139,94979,75419,7835
09.06.20249,80319,80319,69559,7737
10.06.20249,803110,41949,72479,8031
11.06.20249,832310,04779,7159,7541
12.06.202410,028110,5279,949710,4097
13.06.202410,478110,487810,213910,2531
19.06.202410,282410,947710,272710,8302
20.06.202410,771610,879310,585710,7227
23.06.202410,722711,70110,566211,5445
24.06.202411,427111,896711,309811,6913
25.06.202411,681511,916311,172811,2314
26.06.202411,231411,319511,065211,1336
27.06.202411,25111,847811,123811,5348
30.06.202411,789112,06310,781411,0456
01.07.202411,045611,143310,497710,9086
02.07.202410,908611,994510,898811,8869
03.07.202411,789112,199911,593411,7695
04.07.202411,926112,385811,25111,5348
07.07.202411,740211,867311,211811,5152
08.07.202411,515212,288111,309812,1804
09.07.202412,327112,640311,808712,1217
10.07.202412,180412,601111,847812,2881
11.07.202412,385812,884912,141312,7381
15.07.202412,806613,002212,42512,7185
16.07.202412,816313,070812,659912,8066
17.07.202412,796813,14912,767412,8653
18.07.202412,826113,139212,571812,8849
21.07.202413,060913,129412,728312,7283
22.07.202412,816313,01212,493512,5228
23.07.202412,522812,610812,033712,2685
24.07.202412,268512,503312,082512,4739
25.07.202412,659912,777212,229312,2293
28.07.202412,268512,493511,749912,2783
29.07.202412,415312,92412,229312,425
30.07.202412,42512,434912,180412,2783
31.07.202412,376112,796812,307612,3271
01.08.202412,327112,327111,172811,7402
04.08.202410,761811,407510,566210,6151
05.08.202410,791211,348810,781411,1433
06.08.202411,192311,603211,055311,3195
07.08.202411,466211,466211,172811,251
08.08.202411,299911,397810,722710,7618
11.08.202410,908610,928210,66410,6737
12.08.202410,693310,732410,292310,3901
13.08.202410,615110,615110,272710,3705
14.08.202410,410,655810,262210,5672
15.08.202410,596810,616510,410,4296
18.08.202410,488510,665710,370510,6657
19.08.202410,665710,665710,449110,5181
20.08.202410,498410,577110,21310,2721
21.08.202410,321310,409910,134310,213
22.08.202410,232710,31159,967110,0359
25.08.202410,085210,19349,79989,8392
26.08.20249,8499,94749,78019,908
27.08.20249,92779,98679,80979,8392
28.08.20249,93769,99669,79989,9376
01.09.20249,986710,11469,937610,0163
02.09.202410,016310,33119,986710,1934
03.09.202410,085210,22299,89829,9474
04.09.20249,996610,58699,967110,213
05.09.202410,232710,370510,045810,0852
08.09.202410,21310,2139,83929,8883
09.09.20249,95739,95739,68179,7801
10.09.20249,78019,80979,30789,4554
11.09.20249,34729,799,2989,485
12.09.20249,4859,7319,43579,7014
15.09.20249,70149,97699,70149,849
16.09.20249,85889,92779,75069,8686
17.09.20249,898210,01639,74089,7408
18.09.20249,83929,98679,83929,9867
19.09.20249,976910,01639,799,8785
22.09.20249,97699,97699,7319,7408
23.09.20249,7910,14429,67199,8785
24.09.20249,86869,97699,74089,9179
25.09.20249,99669,99669,71139,7113
26.09.20249,74089,74089,53419,6817
29.09.20249,72119,78019,62279,6817
30.09.20249,6629,67199,17999,3275
01.10.20249,31779,32758,9938,993
02.10.20249,01279,18988,87498,9045
03.10.20248,94389,15058,84549,1505
06.10.20249,10129,21939,0529,0815
07.10.20249,08159,11118,88488,8848
08.10.20248,94389,06188,77669,0324
09.10.20248,9939,11118,92428,9635
10.10.20249,06189,06188,82578,8552
13.10.20248,86518,90458,42238,6289
14.10.20248,59948,86518,59948,8552
15.10.20248,82579,01278,76678,9536
16.10.20248,95369,04218,88488,993
17.10.20249,03249,0528,82578,8749
20.10.20248,85528,91438,65858,6978
21.10.20248,75698,93398,66838,8257
22.10.20248,88488,88488,46168,6289
23.10.20248,65858,77668,60928,6978
24.10.20248,69788,77668,63888,7372
27.10.20248,7478,80618,71758,7962
29.10.20248,79628,88488,77668,8651
30.10.20248,84548,91438,7478,7667
31.10.20248,75698,80618,70768,7569
03.11.20248,71758,75698,3838,442
04.11.20248,46168,56018,40268,5207
05.11.20248,49128,78648,49128,7175
06.11.20248,67829,09148,67828,8749
07.11.20248,86519,09148,78649,052
10.11.20249,0529,27839,01279,1505
11.11.20248,96358,9938,75698,7962
12.11.20248,79628,83558,66838,747
13.11.20248,76678,92428,76678,8257
14.11.20248,89469,0528,82579,0225
17.11.20249,02259,07178,84549,0421
18.11.20248,9939,10128,87498,9045
19.11.20248,95369,06188,69788,7273
20.11.20248,7478,95368,69788,9242
21.11.20248,92429,02258,88488,9635
24.11.20248,9939,17018,98329,0324
25.11.20249,14069,33749,02259,1406
26.11.20249,16029,21939,04219,0421
27.11.20249,0529,14068,94389,0127
28.11.20249,01279,08158,81588,9733
01.12.20248,95369,15058,86519,1209
02.12.20249,11119,18989,06189,1308
03.12.20249,18989,18989,02259,1111
04.12.20249,15059,18989,10129,1602
05.12.20249,2989,4169,17999,3571
08.12.20249,39649,95739,39649,8588
09.12.20249,85889,85889,59329,6817
10.12.20249,69169,99669,57359,5735
11.12.20249,57359,71139,4859,5637
12.12.20249,57359,75069,4169,6031
15.12.20249,71139,81959,68179,731
16.12.20249,73110,02619,46539,544
17.12.20249,55389,69169,4169,485
18.12.20249,4859,49489,20949,2094
19.12.20249,21939,30789,07179,1602
22.12.20249,17019,30788,90458,9339
23.12.20248,98328,98328,82578,8651
24.12.20248,98329,07178,91438,9143
25.12.20248,97339,01278,88488,9045
26.12.20248,91439,03248,89469,0028
29.12.20249,10129,14068,98329,0127
30.12.20249,0529,0528,89468,9438