Isvea Seramik ve Banyo Urunleri Sanayi A.S. ISVEA

BIST · Türkiye · Consumer Durables

₺27.54-3.06 (-10.00%)

Market closed· Oct 1, 2026, 3:08 PM UTC· TRY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺27.54	-10.00%	₺27.54	₺27.54	₺27.54	161.32K
2026-09-30	₺30.60	-10.00%	₺30.60	₺30.60	₺30.60	85.98K
2026-09-29	₺34.00	-9.96%	₺34.00	₺34.00	₺34.00	24.36K
2026-09-28	₺37.76	-9.97%	₺37.76	₺37.76	₺37.76	5.92K
2026-09-25	₺41.94	-9.96%	₺41.94	₺41.94	₺41.94	18.61K
2026-09-24	₺46.58	-9.99%	₺46.58	₺46.58	₺46.58	5.54K
2026-09-23	₺51.75	-9.92%	₺51.75	₺51.75	₺51.75	10.74K
2026-09-22	₺57.45	-9.95%	₺57.45	₺57.45	₺57.45	10.31K
2026-09-21	₺63.80	-9.95%	₺63.80	₺63.80	₺63.80	9.68K
2026-09-18	₺70.85	-9.97%	₺70.85	₺70.85	₺70.85	8.45K
2026-09-17	₺78.70	-9.95%	₺78.70	₺78.70	₺78.70	47.58K
2026-09-16	₺87.40	-9.99%	₺94.50	₺95.20	₺87.40	664.31K
2026-09-15	₺97.10	+0.62%	₺95.80	₺97.75	₺91.05	1.96M
2026-09-14	₺96.50	+1.63%	₺92.10	₺98.00	₺92.10	9.01M
2026-09-11	₺94.95	+3.04%	₺90.90	₺94.95	₺87.20	2.11M
2026-09-10	₺92.15	+2.39%	₺89.00	₺98.50	₺87.00	2.38M
2026-09-09	₺90.00	+3.45%	₺83.95	₺90.00	₺82.50	2.42M
2026-09-08	₺87.00	+5.07%	₺78.35	₺89.90	₺76.00	3.05M
2026-09-07	₺82.80	-9.95%	₺90.90	₺93.30	₺82.80	9.62M
2026-09-04	₺91.95	+0.44%	₺91.55	₺94.15	₺85.30	6.72M
2026-09-03	₺91.55	+9.97%	₺83.00	₺91.55	₺74.95	33.31M
2026-09-02	₺83.25	+1.90%	₺81.45	₺87.85	₺78.00	2.66M
2026-09-01	₺81.70	-5.98%	₺84.60	₺88.65	₺78.50	2.21M
2026-08-31	₺86.90	-5.54%	₺86.00	₺95.00	₺82.80	8.01M
2026-08-28	₺92.00	+4.90%	₺87.70	₺95.05	₺83.55	3.14M
2026-08-27	₺87.70	+4.16%	₺89.50	₺92.60	₺85.00	3.05M
2026-08-26	₺84.20	+9.99%	₺84.20	₺84.20	₺84.20	9.02M
2026-08-25	₺76.55	+9.99%	₺68.00	₺76.55	₺65.10	4.21M
2026-08-24	₺69.60	-9.61%	₺74.45	₺76.50	₺69.30	3.88M
2026-08-21	₺77.00	+5.48%	₺79.00	₺79.05	₺67.45	5.17M
2026-08-20	₺73.00	+9.94%	₺67.10	₺73.00	₺66.40	2.20M
2026-08-19	₺66.40	+9.93%	₺59.00	₺66.40	₺58.00	5.12M
2026-08-18	₺60.40	+9.92%	₺56.00	₺60.40	₺53.20	20.13M
2026-08-17	₺54.95	+9.99%	₺49.96	₺54.95	₺49.50	14.53M
2026-08-14	₺49.96	+9.71%	₺45.78	₺50.05	₺45.00	27.69M
2026-08-13	₺45.54	+2.34%	₺44.52	₺48.94	₺43.86	47.49M
2026-08-12	₺44.50	-4.59%	₺48.86	₺50.30	₺43.70	35.25M
2026-08-11	₺46.64	+10.00%	₺42.38	₺46.64	₺41.30	14.26M
2026-08-10	₺42.40	-3.64%	₺44.00	₺46.30	₺42.38	30.06M
2026-08-07	₺44.00	-5.90%	₺48.50	₺48.54	₺42.76	32.25M
2026-08-06	₺46.76	-9.99%	₺53.00	₺54.65	₺46.76	34.34M
2026-08-05	₺51.95	+9.92%	₺44.98	₺51.95	₺44.14	61.73M
2026-08-04	₺47.26	-9.98%	₺57.75	₺57.75	₺47.26	43.48M
2026-08-03	₺52.50	+9.97%	₺50.10	₺52.50	₺49.18	2.15M
2026-07-31	₺47.74	+10.00%	₺43.40	₺47.74	₺41.26	13.83M
2026-07-30	₺43.40	+9.98%	₺43.40	₺43.40	₺43.40	48.78M
2026-07-29	₺39.46	+9.98%	₺35.88	₺39.46	₺32.30	102.94M
2026-07-28	₺35.88	-9.98%	₺38.00	₺38.52	₺35.88	5.69M
2026-07-27	₺39.86	-9.98%	₺43.96	₺44.20	₺39.86	24.21M
2026-07-24	₺44.28	+9.99%	₺44.28	₺44.28	₺42.08	9.75M
2026-07-23	₺40.26	+10.00%	₺40.26	₺40.26	₺40.26	920.30K
2026-07-22	₺36.60	+9.98%	₺36.60	₺36.60	₺36.60	2.14M
2026-07-21	₺33.28	+9.98%	₺32.92	₺33.28	₺28.90	52.47M
2026-07-20	₺30.26	+9.96%	₺30.26	₺30.26	₺30.26	4.22M
2026-07-17	₺27.52	+9.99%	₺22.52	₺27.52	₺22.52	146.39M
2026-07-16	₺25.02	-9.94%	₺25.02	₺25.02	₺25.02	8.14M
2026-07-14	₺27.78	+9.98%	₺27.78	₺27.78	₺27.78	2.74M
2026-07-13	₺25.26	+9.92%	₺25.26	₺25.26	₺25.26	1.21M
2026-07-10	₺22.98	—	₺22.98	₺22.98	₺22.98	679.12K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺27.54	-10.00%	₺27.54	₺27.54	₺27.54	161.32K
2026-09-30	₺30.60	-10.00%	₺30.60	₺30.60	₺30.60	85.98K
2026-09-29	₺34.00	-9.96%	₺34.00	₺34.00	₺34.00	24.36K
2026-09-28	₺37.76	-9.97%	₺37.76	₺37.76	₺37.76	5.92K
2026-09-25	₺41.94	-9.96%	₺41.94	₺41.94	₺41.94	18.61K
2026-09-24	₺46.58	-9.99%	₺46.58	₺46.58	₺46.58	5.54K
2026-09-23	₺51.75	-9.92%	₺51.75	₺51.75	₺51.75	10.74K
2026-09-22	₺57.45	-9.95%	₺57.45	₺57.45	₺57.45	10.31K
2026-09-21	₺63.80	-9.95%	₺63.80	₺63.80	₺63.80	9.68K
2026-09-18	₺70.85	-9.97%	₺70.85	₺70.85	₺70.85	8.45K
2026-09-17	₺78.70	-9.95%	₺78.70	₺78.70	₺78.70	47.58K
2026-09-16	₺87.40	-9.99%	₺94.50	₺95.20	₺87.40	664.31K
2026-09-15	₺97.10	+0.62%	₺95.80	₺97.75	₺91.05	1.96M
2026-09-14	₺96.50	+1.63%	₺92.10	₺98.00	₺92.10	9.01M
2026-09-11	₺94.95	+3.04%	₺90.90	₺94.95	₺87.20	2.11M
2026-09-10	₺92.15	+2.39%	₺89.00	₺98.50	₺87.00	2.38M
2026-09-09	₺90.00	+3.45%	₺83.95	₺90.00	₺82.50	2.42M
2026-09-08	₺87.00	+5.07%	₺78.35	₺89.90	₺76.00	3.05M
2026-09-07	₺82.80	-9.95%	₺90.90	₺93.30	₺82.80	9.62M
2026-09-04	₺91.95	+0.44%	₺91.55	₺94.15	₺85.30	6.72M
2026-09-03	₺91.55	+9.97%	₺83.00	₺91.55	₺74.95	33.31M
2026-09-02	₺83.25	+1.90%	₺81.45	₺87.85	₺78.00	2.66M
2026-09-01	₺81.70	-5.98%	₺84.60	₺88.65	₺78.50	2.21M
2026-08-31	₺86.90	-5.54%	₺86.00	₺95.00	₺82.80	8.01M
2026-08-28	₺92.00	+4.90%	₺87.70	₺95.05	₺83.55	3.14M
2026-08-27	₺87.70	+4.16%	₺89.50	₺92.60	₺85.00	3.05M
2026-08-26	₺84.20	+9.99%	₺84.20	₺84.20	₺84.20	9.02M
2026-08-25	₺76.55	+9.99%	₺68.00	₺76.55	₺65.10	4.21M
2026-08-24	₺69.60	-9.61%	₺74.45	₺76.50	₺69.30	3.88M
2026-08-21	₺77.00	+5.48%	₺79.00	₺79.05	₺67.45	5.17M
2026-08-20	₺73.00	+9.94%	₺67.10	₺73.00	₺66.40	2.20M
2026-08-19	₺66.40	+9.93%	₺59.00	₺66.40	₺58.00	5.12M
2026-08-18	₺60.40	+9.92%	₺56.00	₺60.40	₺53.20	20.13M
2026-08-17	₺54.95	+9.99%	₺49.96	₺54.95	₺49.50	14.53M
2026-08-14	₺49.96	+9.71%	₺45.78	₺50.05	₺45.00	27.69M
2026-08-13	₺45.54	+2.34%	₺44.52	₺48.94	₺43.86	47.49M
2026-08-12	₺44.50	-4.59%	₺48.86	₺50.30	₺43.70	35.25M
2026-08-11	₺46.64	+10.00%	₺42.38	₺46.64	₺41.30	14.26M
2026-08-10	₺42.40	-3.64%	₺44.00	₺46.30	₺42.38	30.06M
2026-08-07	₺44.00	-5.90%	₺48.50	₺48.54	₺42.76	32.25M
2026-08-06	₺46.76	-9.99%	₺53.00	₺54.65	₺46.76	34.34M
2026-08-05	₺51.95	+9.92%	₺44.98	₺51.95	₺44.14	61.73M
2026-08-04	₺47.26	-9.98%	₺57.75	₺57.75	₺47.26	43.48M
2026-08-03	₺52.50	+9.97%	₺50.10	₺52.50	₺49.18	2.15M
2026-07-31	₺47.74	+10.00%	₺43.40	₺47.74	₺41.26	13.83M
2026-07-30	₺43.40	+9.98%	₺43.40	₺43.40	₺43.40	48.78M
2026-07-29	₺39.46	+9.98%	₺35.88	₺39.46	₺32.30	102.94M
2026-07-28	₺35.88	-9.98%	₺38.00	₺38.52	₺35.88	5.69M
2026-07-27	₺39.86	-9.98%	₺43.96	₺44.20	₺39.86	24.21M
2026-07-24	₺44.28	+9.99%	₺44.28	₺44.28	₺42.08	9.75M
2026-07-23	₺40.26	+10.00%	₺40.26	₺40.26	₺40.26	920.30K
2026-07-22	₺36.60	+9.98%	₺36.60	₺36.60	₺36.60	2.14M
2026-07-21	₺33.28	+9.98%	₺32.92	₺33.28	₺28.90	52.47M
2026-07-20	₺30.26	+9.96%	₺30.26	₺30.26	₺30.26	4.22M
2026-07-17	₺27.52	+9.99%	₺22.52	₺27.52	₺22.52	146.39M
2026-07-16	₺25.02	-9.94%	₺25.02	₺25.02	₺25.02	8.14M
2026-07-14	₺27.78	+9.98%	₺27.78	₺27.78	₺27.78	2.74M
2026-07-13	₺25.26	+9.92%	₺25.26	₺25.26	₺25.26	1.21M
2026-07-10	₺22.98	—	₺22.98	₺22.98	₺22.98	679.12K