SISE
TÜRKİYE ŞİŞE VE CAM FABRİKALARI A.Ş.
15:10:01
46.28 ₺
-1.120 (%-2.36)
Previous Close: 47.4·
Volatility: 4.890
Day Low₺45.82
Day High₺48.14
Market Data
Spot Rate
B:46.28
A:46.3
Week over week (WoW)
+3.40%
Month over month (MoM)
+2.36%
Year to date (YTD)
+22.15%
Year over year (YoY)
+44.34%
SISE: TÜRKİYE ŞİŞE VE CAM FABRİKALARI A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.5664
CLOSE 3.5644
Low
LOW 3.1853
High
HIGH 3.9242
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 3.4931 | 3.5231 | 3.4708 | 3.4857 |
| 06/20/2017 | 3.4857 | 3.4857 | 3.4484 | 3.4708 |
| 06/21/2017 | 3.4708 | 3.4857 | 3.4335 | 3.4484 |
| 06/22/2017 | 3.4633 | 3.4633 | 3.4335 | 3.4484 |
| 06/27/2017 | 3.4261 | 3.4633 | 3.411 | 3.4633 |
| 06/28/2017 | 3.4708 | 3.4857 | 3.4261 | 3.4261 |
| 06/29/2017 | 3.4184 | 3.4708 | 3.411 | 3.4408 |
| 07/02/2017 | 3.4484 | 3.5082 | 3.4408 | 3.5006 |
| 07/03/2017 | 3.4931 | 3.583 | 3.4931 | 3.5455 |
| 07/04/2017 | 3.5531 | 3.5754 | 3.5156 | 3.5231 |
| 07/05/2017 | 3.5231 | 3.5605 | 3.5082 | 3.5082 |
| 07/06/2017 | 3.5156 | 3.5231 | 3.4708 | 3.4931 |
| 07/09/2017 | 3.5156 | 3.5531 | 3.5082 | 3.5455 |
| 07/10/2017 | 3.5381 | 3.5754 | 3.5156 | 3.5605 |
| 07/11/2017 | 3.568 | 3.6055 | 3.568 | 3.5754 |
| 07/12/2017 | 3.583 | 3.6727 | 3.568 | 3.6355 |
| 07/13/2017 | 3.6502 | 3.6878 | 3.6129 | 3.6502 |
| 07/16/2017 | 3.6578 | 3.6952 | 3.6355 | 3.6727 |
| 07/17/2017 | 3.6727 | 3.6727 | 3.6129 | 3.6278 |
| 07/18/2017 | 3.6428 | 3.6727 | 3.6355 | 3.6578 |
| 07/19/2017 | 3.6653 | 3.6727 | 3.6204 | 3.6204 |
| 07/20/2017 | 3.6278 | 3.6428 | 3.5978 | 3.6204 |
| 07/23/2017 | 3.6366 | 3.6616 | 3.6204 | 3.6533 |
| 07/24/2017 | 3.6616 | 3.7109 | 3.6451 | 3.6616 |
| 07/25/2017 | 3.6616 | 3.7188 | 3.6533 | 3.6778 |
| 07/26/2017 | 3.7025 | 3.7764 | 3.6942 | 3.7272 |
| 07/27/2017 | 3.7272 | 3.7354 | 3.6778 | 3.7025 |
| 07/30/2017 | 3.7025 | 3.7354 | 3.6778 | 3.6942 |
| 07/31/2017 | 3.6942 | 3.7025 | 3.5217 | 3.6204 |
| 08/01/2017 | 3.6285 | 3.6778 | 3.6123 | 3.6533 |
| 08/02/2017 | 3.6533 | 3.6616 | 3.6123 | 3.6451 |
| 08/03/2017 | 3.6451 | 3.7435 | 3.6366 | 3.7272 |
| 08/06/2017 | 3.7435 | 3.7517 | 3.7025 | 3.7354 |
| 08/07/2017 | 3.7354 | 3.7517 | 3.7025 | 3.7025 |
| 08/08/2017 | 3.6696 | 3.6942 | 3.6533 | 3.6696 |
| 08/09/2017 | 3.6696 | 3.6778 | 3.5794 | 3.604 |
| 08/10/2017 | 3.5794 | 3.5794 | 3.4726 | 3.5383 |
| 08/13/2017 | 3.5628 | 3.6123 | 3.5465 | 3.5794 |
| 08/14/2017 | 3.5958 | 3.6123 | 3.4726 | 3.4973 |
| 08/15/2017 | 3.5055 | 3.5383 | 3.407 | 3.4564 |
| 08/16/2017 | 3.4726 | 3.4808 | 3.4152 | 3.4398 |
| 08/17/2017 | 3.4481 | 3.5548 | 3.4398 | 3.5548 |
| 08/20/2017 | 3.6204 | 3.6533 | 3.5628 | 3.6204 |
| 08/21/2017 | 3.6285 | 3.6366 | 3.5548 | 3.5794 |
| 08/22/2017 | 3.5711 | 3.6204 | 3.5217 | 3.6204 |
| 08/23/2017 | 3.6204 | 3.6285 | 3.5794 | 3.5876 |
| 08/24/2017 | 3.5794 | 3.6285 | 3.5548 | 3.5958 |
| 08/27/2017 | 3.6123 | 3.6533 | 3.604 | 3.6451 |
| 08/28/2017 | 3.6451 | 3.6451 | 3.5794 | 3.6366 |
| 08/30/2017 | 3.6451 | 3.6451 | 3.5958 | 3.6451 |
| 09/04/2017 | 3.6366 | 3.6451 | 3.4891 | 3.5217 |
| 09/05/2017 | 3.5301 | 3.5465 | 3.4808 | 3.5055 |
| 09/06/2017 | 3.5055 | 3.5301 | 3.4891 | 3.5217 |
| 09/07/2017 | 3.5217 | 3.5301 | 3.4481 | 3.4808 |
| 09/10/2017 | 3.4973 | 3.5301 | 3.4891 | 3.4973 |
| 09/11/2017 | 3.4973 | 3.5055 | 3.4481 | 3.4644 |
| 09/12/2017 | 3.4644 | 3.4808 | 3.4233 | 3.4481 |
| 09/13/2017 | 3.4564 | 3.4644 | 3.3987 | 3.4315 |
| 09/14/2017 | 3.4398 | 3.4564 | 3.4152 | 3.4398 |
| 09/17/2017 | 3.4481 | 3.4564 | 3.3658 | 3.3906 |
| 09/18/2017 | 3.3906 | 3.4481 | 3.3741 | 3.407 |
| 09/19/2017 | 3.407 | 3.4233 | 3.3741 | 3.4233 |
| 09/20/2017 | 3.4152 | 3.4564 | 3.3906 | 3.4233 |
| 09/21/2017 | 3.4564 | 3.4564 | 3.3906 | 3.3906 |
| 09/24/2017 | 3.3906 | 3.3906 | 3.3083 | 3.3414 |
| 09/25/2017 | 3.3658 | 3.3906 | 3.3249 | 3.3658 |
| 09/26/2017 | 3.3658 | 3.3658 | 3.2673 | 3.3003 |
| 09/27/2017 | 3.2673 | 3.3576 | 3.2673 | 3.3496 |
| 09/28/2017 | 3.3576 | 3.3658 | 3.3166 | 3.3658 |
| 10/01/2017 | 3.3576 | 3.4152 | 3.3496 | 3.407 |
| 10/02/2017 | 3.407 | 3.4152 | 3.3741 | 3.4152 |
| 10/03/2017 | 3.4233 | 3.4315 | 3.407 | 3.407 |
| 10/04/2017 | 3.4152 | 3.4315 | 3.3823 | 3.3987 |
| 10/05/2017 | 3.3906 | 3.3906 | 3.3414 | 3.3741 |
| 10/08/2017 | 3.2838 | 3.2838 | 3.1853 | 3.2755 |
| 10/09/2017 | 3.3083 | 3.3658 | 3.2838 | 3.3496 |
| 10/10/2017 | 3.3331 | 3.3741 | 3.3166 | 3.3576 |
| 10/11/2017 | 3.407 | 3.4233 | 3.3741 | 3.4233 |
| 10/12/2017 | 3.4233 | 3.4315 | 3.3823 | 3.3987 |
| 10/15/2017 | 3.3987 | 3.4233 | 3.3906 | 3.407 |
| 10/16/2017 | 3.4152 | 3.4481 | 3.3987 | 3.3987 |
| 10/17/2017 | 3.4152 | 3.4315 | 3.3987 | 3.4152 |
| 10/18/2017 | 3.4152 | 3.5383 | 3.4152 | 3.5217 |
| 10/19/2017 | 3.5383 | 3.5548 | 3.4808 | 3.5136 |
| 10/22/2017 | 3.4891 | 3.5383 | 3.4644 | 3.5217 |
| 10/23/2017 | 3.5055 | 3.6123 | 3.4973 | 3.5711 |
| 10/24/2017 | 3.5711 | 3.6942 | 3.5628 | 3.6616 |
| 10/25/2017 | 3.6533 | 3.7188 | 3.6366 | 3.6696 |
| 10/26/2017 | 3.6366 | 3.6696 | 3.6123 | 3.6696 |
| 10/29/2017 | 3.6942 | 3.7025 | 3.6204 | 3.6366 |
| 10/30/2017 | 3.6451 | 3.6861 | 3.6366 | 3.6533 |
| 10/31/2017 | 3.6616 | 3.7272 | 3.6533 | 3.7025 |
| 11/01/2017 | 3.7435 | 3.7846 | 3.7188 | 3.7764 |
| 11/02/2017 | 3.7682 | 3.8175 | 3.7025 | 3.7354 |
| 11/05/2017 | 3.7435 | 3.8912 | 3.7272 | 3.8421 |
| 11/06/2017 | 3.8338 | 3.8502 | 3.801 | 3.8092 |
| 11/07/2017 | 3.8092 | 3.8996 | 3.801 | 3.8996 |
| 11/08/2017 | 3.9159 | 3.9242 | 3.7682 | 3.8421 |
| 11/09/2017 | 3.8586 | 3.8667 | 3.7846 | 3.8667 |
| 11/12/2017 | 3.8747 | 3.9077 | 3.801 | 3.8257 |
| 11/13/2017 | 3.8257 | 3.8257 | 3.7435 | 3.7764 |
| 11/14/2017 | 3.7517 | 3.7682 | 3.6451 | 3.6451 |
| 11/15/2017 | 3.6778 | 3.7109 | 3.6451 | 3.6616 |
| 11/16/2017 | 3.6861 | 3.6942 | 3.604 | 3.6204 |
| 11/19/2017 | 3.6285 | 3.6533 | 3.4808 | 3.5711 |
| 11/20/2017 | 3.5548 | 3.6451 | 3.5465 | 3.6451 |
| 11/21/2017 | 3.6451 | 3.6861 | 3.5628 | 3.6778 |
| 11/22/2017 | 3.7188 | 3.7272 | 3.6366 | 3.6533 |
| 11/23/2017 | 3.6451 | 3.6778 | 3.6204 | 3.6366 |
| 11/26/2017 | 3.6204 | 3.6861 | 3.5876 | 3.6285 |
| 11/27/2017 | 3.604 | 3.6696 | 3.4973 | 3.5217 |
| 11/28/2017 | 3.5217 | 3.5794 | 3.4233 | 3.4564 |
| 11/29/2017 | 3.4644 | 3.4891 | 3.4315 | 3.4398 |
| 11/30/2017 | 3.4398 | 3.4481 | 3.3741 | 3.407 |
| 12/03/2017 | 3.3906 | 3.4644 | 3.3823 | 3.4644 |
| 12/04/2017 | 3.4891 | 3.5383 | 3.4398 | 3.4726 |
| 12/05/2017 | 3.4808 | 3.5055 | 3.3658 | 3.3987 |
| 12/06/2017 | 3.3987 | 3.4891 | 3.3987 | 3.4808 |
| 12/07/2017 | 3.4973 | 3.5711 | 3.4891 | 3.5628 |
| 12/10/2017 | 3.5958 | 3.6451 | 3.5794 | 3.6366 |
| 12/11/2017 | 3.6451 | 3.6533 | 3.5711 | 3.5876 |
| 12/12/2017 | 3.5958 | 3.604 | 3.5136 | 3.5383 |
| 12/13/2017 | 3.5548 | 3.6123 | 3.5055 | 3.5794 |
| 12/14/2017 | 3.5794 | 3.5794 | 3.4891 | 3.4891 |
| 12/17/2017 | 3.5055 | 3.5548 | 3.5055 | 3.5383 |
| 12/18/2017 | 3.5465 | 3.5628 | 3.4808 | 3.4891 |
| 12/19/2017 | 3.4973 | 3.604 | 3.4891 | 3.5958 |
| 12/20/2017 | 3.6123 | 3.7188 | 3.6123 | 3.6696 |
| 12/21/2017 | 3.6778 | 3.7188 | 3.6778 | 3.6778 |
| 12/24/2017 | 3.7025 | 3.7764 | 3.7025 | 3.7598 |
| 12/25/2017 | 3.7764 | 3.8175 | 3.7272 | 3.7272 |
| 12/26/2017 | 3.7272 | 3.7354 | 3.6778 | 3.7025 |
| 12/27/2017 | 3.7188 | 3.8586 | 3.7188 | 3.8502 |
| 12/28/2017 | 3.8667 | 3.8996 | 3.8175 | 3.8586 |