Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
TÜRKİYE ŞİŞE VE CAM FABRİKALARI A.Ş. (SISE)
SISE
TÜRKİYE ŞİŞE VE CAM FABRİKALARI A.Ş. (SISE)
37.560 ₺
-0.440 (%-1.16)
Overview
Technicals
Financial Statements
Comments
Archive

SISE: TÜRKİYE ŞİŞE VE CAM FABRİKALARI A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for TÜRKİYE ŞİŞE VE CAM FABRİKALARI A.Ş..

Historical Chart

Loading chart...

Average

OPEN 36.428
CLOSE 36.3817

Low

LOW 31.5302

High

HIGH 43.6329
DATE OPEN HIGH LOW CLOSE
01/01/2025 40.4376 40.6313 40.0697 40.3602
01/02/2025 40.4376 41.2124 40.3989 41.1929
01/05/2025 41.2704 41.6384 40.2053 40.8057
01/06/2025 40.825 41.2704 40.5345 40.5538
01/07/2025 40.5733 40.7863 39.9341 39.9535
01/08/2025 40.0891 40.3602 39.7017 39.9922
01/09/2025 40.0309 40.2634 39.0046 39.0046
01/12/2025 38.9851 39.1595 38.0749 38.0749
01/13/2025 38.2492 38.6365 37.8619 37.9394
01/14/2025 37.9781 38.2105 37.552 37.9394
01/15/2025 38.346 38.501 37.6101 37.9975
01/16/2025 38.0749 38.5785 37.8813 38.4623
01/19/2025 38.6559 38.6947 37.8813 38.1718
01/20/2025 38.0943 38.1911 37.6682 37.7069
01/21/2025 37.7264 37.92 37.4939 37.8038
01/22/2025 37.9006 38.346 37.8231 37.92
01/23/2025 37.9394 38.2492 37.7457 38.1136
01/26/2025 37.92 37.9588 37.2035 37.2422
01/27/2025 37.3002 38.8496 36.9904 38.5397
01/28/2025 38.4429 38.501 37.6295 37.6295
01/29/2025 37.5907 37.92 37.2809 37.2809
01/30/2025 37.3584 37.4939 36.8161 36.8161
02/02/2025 36.39 36.4869 35.6928 35.751
02/03/2025 35.8671 36.1189 35.5573 35.7316
02/04/2025 35.8283 36.1189 35.2667 35.5766
02/05/2025 35.7316 36.3513 35.7316 36.177
02/06/2025 36.0995 36.7386 36.022 36.6418
02/09/2025 36.6418 36.9323 36.0995 36.1964
02/10/2025 36.1577 36.2351 35.7122 35.9446
02/11/2025 35.9833 36.1577 35.5766 35.5766
02/12/2025 35.9252 36.6224 35.9252 36.1382
02/13/2025 36.2739 36.8742 36.2545 36.3513
02/16/2025 36.3513 36.5837 36.0415 36.0802
02/17/2025 36.0802 36.2545 35.809 35.964
02/18/2025 35.964 36.3319 35.2087 35.2667
02/19/2025 35.3829 35.6735 35.3249 35.3442
02/20/2025 35.4217 35.596 34.3759 34.8794
02/23/2025 35.2474 35.6153 34.802 34.9569
02/24/2025 34.9957 35.0537 34.5696 34.6277
02/25/2025 34.647 35.0537 34.4728 34.86
02/26/2025 35.1119 35.6541 34.6083 35.3829
02/27/2025 34.647 34.7438 34.2403 34.3371
03/02/2025 34.4921 34.9957 34.3759 34.3953
03/03/2025 34.4533 34.6083 34.1822 34.1822
03/04/2025 34.4533 35.5766 34.4146 35.4411
03/05/2025 35.7122 38.1524 35.6348 37.9781
03/06/2025 37.92 38.4623 37.6295 38.0168
03/09/2025 38.2492 38.5591 37.6295 38.0556
03/10/2025 37.9588 39.2756 37.6295 38.4235
03/11/2025 38.7334 39.5468 38.4817 39.1595
03/12/2025 39.3725 39.5468 38.5397 38.8302
03/13/2025 38.9077 39.4887 38.7334 39.4113
03/16/2025 39.4887 39.8567 39.1982 39.295
03/17/2025 39.6243 40.244 39.2756 39.4306
03/18/2025 37.2809 39.1014 35.8671 36.4094
03/19/2025 36.7968 38.8884 36.4869 37.2809
03/20/2025 36.6806 36.8742 33.6787 33.9886
03/23/2025 34.6663 35.4217 33.5818 35.1119
03/24/2025 35.6348 37.1453 35.5379 36.8936
03/25/2025 36.3126 36.8936 35.9446 36.6806
03/26/2025 36.7968 37.2615 35.8478 36.1189
03/27/2025 36.022 37.3584 35.5766 37.3584
04/01/2025 36.8161 37.0291 36.2545 36.2739
04/02/2025 36.2739 36.5837 35.6735 35.751
04/03/2025 35.751 35.8283 35.228 35.3829
04/06/2025 34.1434 35.228 33.7174 34.7826
04/07/2025 35.3249 35.3636 34.9182 35.0537
04/08/2025 34.5502 35.2087 34.3759 35.0537
04/09/2025 36.3126 36.4481 34.8794 34.8794
04/10/2025 34.7051 35.2474 34.6277 35.2087
04/13/2025 35.4411 35.7703 35.2861 35.4023
04/14/2025 35.3055 35.5186 34.8213 34.9182
04/15/2025 34.647 34.9375 34.2016 34.3178
04/16/2025 34.1241 34.647 33.8917 34.3178
04/17/2025 34.3178 34.3759 33.9304 34.0467
04/20/2025 33.9886 34.2791 33.698 33.9304
04/21/2025 33.9692 34.0854 33.698 33.7174
04/23/2025 33.7949 34.2016 33.6787 34.1241
04/24/2025 34.1822 34.2984 33.9886 34.1629
04/27/2025 34.1434 34.3953 33.7368 34.0467
04/28/2025 33.8917 34.1434 33.7174 33.7562
04/29/2025 33.7562 34.0273 33.1171 33.1171
05/01/2025 33.1751 33.4075 33.0783 33.1751
05/04/2025 33.2333 33.3688 32.6716 32.6716
05/05/2025 32.7104 32.9234 32.5748 32.6135
05/06/2025 32.5748 32.8072 31.8582 31.9938
05/07/2025 32.0519 32.4585 31.9744 32.3424
05/08/2025 32.3424 33.1945 32.3424 33.0783
05/11/2025 34.86 36.3707 34.4728 36.3319
05/12/2025 36.4094 36.5643 35.4604 35.5379
05/13/2025 35.5379 36.6806 35.4991 36.2739
05/14/2025 36.1577 36.3707 35.015 35.3442
05/15/2025 35.015 35.9252 34.5696 35.8478
05/19/2025 35.6348 35.8283 34.9957 35.0924
05/20/2025 34.86 35.0537 34.589 34.589
05/21/2025 34.589 34.9762 34.0661 34.9182
05/22/2025 34.6277 34.8213 33.9692 34.0273
05/25/2025 34.0467 34.4728 34.0079 34.1047
05/26/2025 34.1047 34.2016 33.6012 33.64
05/27/2025 33.5625 33.7755 33.0396 33.2333
05/28/2025 33.4075 33.5818 33.0202 33.1364
05/29/2025 33.1294 33.1887 32.4779 32.5766
06/01/2025 32.5371 32.774 32.2805 32.3199
06/02/2025 32.5371 33.4848 32.5371 33.4651
06/03/2025 33.3269 33.8204 33.1887 33.702
06/04/2025 33.544 33.6428 33.3861 33.6428
06/09/2025 33.8007 34.0574 33.7612 33.8797
06/10/2025 33.6822 34.1166 33.6625 33.8994
06/11/2025 33.6033 33.6033 32.8925 33.0702
06/12/2025 31.6882 32.4779 31.5302 32.4779
06/15/2025 32.3199 32.7543 31.9843 32.3397
06/16/2025 32.3397 32.8925 32.162 32.3397
06/17/2025 32.083 32.2805 31.8066 32.0633
06/18/2025 32.0633 32.3792 31.6487 31.6684
06/19/2025 31.9843 32.4581 31.9448 32.083
06/22/2025 31.8856 32.162 31.7869 32.0633
06/23/2025 33.0702 33.2084 32.5964 33.0702
06/24/2025 33.1689 33.8204 33.0899 33.6428
06/25/2025 33.7415 34.472 33.702 34.0574
06/26/2025 34.0969 34.3338 33.4848 34.0969
06/29/2025 34.2548 35.7356 34.0376 35.5776
06/30/2025 35.7356 35.8935 35.1827 35.5381
07/01/2025 35.5776 36.624 35.4789 35.8145
07/02/2025 36.2489 37.0584 36.2094 36.5253
07/03/2025 36.8609 36.9596 36.2291 36.5845
07/06/2025 35.9527 36.0317 35.2025 35.2617
07/07/2025 35.3999 35.4591 34.2745 34.3733
07/08/2025 34.2745 34.9853 34.2745 34.8471
07/09/2025 35.5776 35.7356 35.3604 35.5579
07/10/2025 35.7356 36.2291 35.242 35.6368
07/13/2025 35.7356 35.775 35.0643 35.242
07/15/2025 35.2222 35.8935 34.5312 35.0445
07/16/2025 35.2617 35.9725 35.242 35.7948
07/17/2025 35.7356 36.012 35.4789 35.8343
07/20/2025 36.3081 37.5717 36.3081 36.9794
07/21/2025 37.0386 37.5717 36.6043 36.9202
07/22/2025 36.9794 37.2163 36.545 37.1176
07/23/2025 37.2163 37.7889 37.0584 37.315
07/24/2025 37.4927 37.7691 36.5648 36.8214
07/27/2025 36.8017 36.8017 36.1502 36.2094
07/28/2025 36.2094 36.4463 35.854 35.933
07/29/2025 35.933 36.8609 35.7948 36.6043
07/30/2025 36.5253 36.7622 36.012 36.2884
07/31/2025 36.1897 37.0189 36.1699 36.9399
08/03/2025 37.1768 37.5125 36.9991 37.0386
08/04/2025 37.0584 37.2953 36.9202 36.9596
08/05/2025 37.4532 39.6447 37.4137 39.2696
08/06/2025 39.4671 39.7237 38.8748 38.9537
08/07/2025 38.4996 40.1186 38.3022 39.1906
08/10/2025 39.4671 40.0791 39.0722 39.704
08/11/2025 39.8422 39.8422 38.9142 39.013
08/12/2025 39.0722 39.4671 38.6378 38.6576
08/13/2025 38.6378 39.5658 38.5589 39.0919
08/14/2025 39.1314 39.9014 38.7168 39.4671
08/17/2025 40.474 42.4878 40.316 41.9547
08/18/2025 41.9547 42.0732 40.8491 40.9478
08/19/2025 40.8688 41.8363 40.5529 41.3822
08/20/2025 41.3822 42.5075 41.3822 42.1916
08/21/2025 42.3891 42.626 42.0337 42.547
08/24/2025 43.0406 43.6329 42.7445 43.1196
08/25/2025 43.0998 43.1591 41.5204 41.5204
08/26/2025 41.7573 41.8363 40.2765 40.4147
08/27/2025 40.474 40.8886 40.0001 40.2173
08/28/2025 40.395 40.5924 39.9804 40.1778
08/31/2025 40.3358 40.5332 39.9804 40.0594
09/01/2025 40.2765 40.8886 37.1373 38.4207
09/02/2025 38.4207 38.5589 37.2558 37.7691
09/03/2025 37.7691 37.9666 37.3743 37.6704
09/04/2025 37.8284 38.1245 37.1373 37.1966
09/07/2025 36.6437 36.782 36.0712 36.1107
09/08/2025 36.2884 36.9991 35.6763 35.8738
09/09/2025 36.1699 36.4266 35.775 36.2489
09/10/2025 36.2291 37.1768 35.9922 36.012
09/11/2025 36.0317 36.2884 35.3407 35.8343
09/14/2025 35.6171 38.3022 35.242 38.3022
09/15/2025 38.3219 38.4799 37.7099 38.2627
09/16/2025 38.2627 38.4601 37.7099 37.8481
09/17/2025 38.0258 39.1709 37.9073 38.0258
09/18/2025 38.1048 39.013 37.9271 38.776
09/21/2025 39.6447 40.1976 39.4473 39.6645
09/22/2025 39.1512 40.4147 38.8353 40.1778
09/23/2025 40.2568 40.2765 38.776 39.1906
09/24/2025 39.4276 39.8224 38.855 39.4473
09/25/2025 39.3881 39.4276 37.6507 37.6507
09/28/2025 37.3743 37.5519 36.9399 37.0584
09/29/2025 37.0584 37.4335 36.6832 36.8412
09/30/2025 36.8412 37.2163 36.1897 36.9991
10/01/2025 36.9991 36.9991 35.163 35.4197
10/02/2025 35.6368 35.8343 35.0248 35.1433
10/05/2025 35.2617 35.3209 34.6102 34.6892
10/06/2025 34.7089 35.2025 34.6102 34.8668
10/07/2025 34.8076 35.1827 34.5115 34.5509
10/08/2025 34.9458 35.0445 34.3733 34.5509
10/09/2025 34.5904 34.8668 34.2548 34.5904
10/12/2025 34.2548 34.4522 33.8797 34.0179
10/13/2025 34.1758 34.4522 33.2281 33.2479
10/14/2025 33.5045 34.2943 33.1294 34.0771
10/15/2025 33.3663 33.6428 32.853 32.9517
10/16/2025 32.8135 32.9122 32.1423 32.4581
10/19/2025 32.4976 32.9715 32.0238 32.8925
10/20/2025 32.2805 33.4848 32.2212 33.0899
10/21/2025 33.4848 34.314 33.1294 33.6625
10/22/2025 33.6625 34.2548 33.544 34.0969
10/23/2025 34.2548 36.4858 34.1758 35.3604
10/26/2025 35.3604 35.6763 35.242 35.2617
10/27/2025 35.2025 35.8935 35.1433 35.7948
10/29/2025 35.7948 36.4068 35.4789 36.2884
10/30/2025 36.2884 36.6043 35.8343 36.3081
11/02/2025 36.3279 37.1768 36.2291 36.7227
11/03/2025 36.6043 37.0386 36.3279 36.5055
11/04/2025 36.4661 36.782 35.933 36.4266
11/05/2025 36.5253 37.394 36.3673 37.1373
11/06/2025 36.9991 37.1176 35.2222 35.5381
11/09/2025 35.9922 36.3871 35.1038 35.2222
11/10/2025 35.0643 35.9725 33.6822 34.7484
11/11/2025 34.8866 35.3604 34.5707 34.9063
11/12/2025 35.005 35.4197 34.7681 34.9458
11/13/2025 34.7484 35.2617 34.6102 35.2222
11/16/2025 35.3012 35.7948 35.0248 35.3604
11/17/2025 35.163 35.5381 34.8274 35.1235
11/18/2025 35.242 35.8343 35.1235 35.6961
11/19/2025 35.9132 36.0909 35.3999 35.6763
11/20/2025 35.4591 35.775 35.084 35.7553
11/23/2025 35.5381 36.0712 35.2025 35.7948
11/24/2025 35.933 36.782 35.6368 36.2489
11/25/2025 36.2489 36.6635 36.0712 36.3871
11/26/2025 36.5253 36.7425 36.1304 36.1304
11/27/2025 36.1502 36.9004 36.0514 36.8412
11/30/2025 36.8609 37.3743 36.5845 37.0584
12/01/2025 37.0978 37.6901 36.8412 36.9202
12/02/2025 37.0386 37.6309 36.9202 36.9596
12/03/2025 37.0189 37.2361 36.1304 36.1304
12/04/2025 36.0712 37.4137 36.012 37.2755
12/07/2025 37.6112 40.9873 37.5717 40.9873
12/08/2025 41.856 42.626 40.8886 41.165
12/09/2025 41.1847 41.5796 40.0594 40.0594
12/10/2025 40.1186 40.3555 38.9735 39.1709
12/11/2025 39.2499 40.1383 39.2499 39.546
12/14/2025 39.5855 40.1186 39.3091 39.8422
12/15/2025 40.0791 40.1581 38.3417 38.9932
12/16/2025 38.9142 39.3881 38.6576 39.1117
12/17/2025 39.1709 39.3683 38.6971 38.7958
12/18/2025 38.7958 38.8748 38.3022 38.3219
12/21/2025 38.4601 38.7958 38.1442 38.4009
12/22/2025 38.2627 38.4207 37.6901 37.8086
12/23/2025 37.8086 38.5786 37.7691 38.3812
12/24/2025 38.4996 39.7632 38.4996 39.1709
12/25/2025 39.1117 39.1512 37.7099 37.9863
12/28/2025 38.085 38.4207 37.5914 37.7889
12/29/2025 37.7296 38.0653 37.3545 37.9073
12/30/2025 37.9863 38.5589 37.7691 37.8876