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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.1639
CLOSE 4.1592
Low
LOW 3.2907
High
HIGH 5.5553
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 3.8747 | 3.9653 | 3.801 | 3.8667 |
| 01/02/2018 | 3.8747 | 3.9406 | 3.8175 | 3.8912 |
| 01/03/2018 | 3.8586 | 3.9406 | 3.8338 | 3.9077 |
| 01/04/2018 | 3.9406 | 4.0062 | 3.8996 | 3.9323 |
| 01/07/2018 | 3.9569 | 4.0882 | 3.9488 | 3.9979 |
| 01/08/2018 | 4.0062 | 4.0391 | 3.8996 | 4.0062 |
| 01/09/2018 | 3.9898 | 4.0473 | 3.9159 | 4.0391 |
| 01/10/2018 | 4.0801 | 4.0882 | 3.8996 | 4.0473 |
| 01/11/2018 | 4.0555 | 4.113 | 3.9734 | 3.9979 |
| 01/14/2018 | 3.9734 | 4.0555 | 3.8586 | 3.8586 |
| 01/15/2018 | 3.8338 | 4.0308 | 3.801 | 4.0062 |
| 01/16/2018 | 4.0062 | 4.0637 | 3.9242 | 4.0473 |
| 01/17/2018 | 4.0555 | 4.1458 | 4.0227 | 4.0637 |
| 01/18/2018 | 4.0637 | 4.1049 | 3.9653 | 3.9979 |
| 01/21/2018 | 4.0308 | 4.1869 | 4.0308 | 4.154 |
| 01/22/2018 | 4.195 | 4.228 | 4.0801 | 4.1211 |
| 01/23/2018 | 4.113 | 4.1869 | 4.1049 | 4.1211 |
| 01/24/2018 | 4.113 | 4.1869 | 4.0555 | 4.1211 |
| 01/25/2018 | 4.1211 | 4.2853 | 4.113 | 4.2443 |
| 01/28/2018 | 4.2607 | 4.3101 | 4.1458 | 4.228 |
| 01/29/2018 | 4.195 | 4.2607 | 4.1458 | 4.154 |
| 01/30/2018 | 4.154 | 4.2198 | 4.0967 | 4.1049 |
| 01/31/2018 | 4.1211 | 4.154 | 4.0308 | 4.0473 |
| 02/01/2018 | 4.0637 | 4.0967 | 3.9734 | 3.9979 |
| 02/04/2018 | 3.9979 | 4.0308 | 3.9569 | 3.9898 |
| 02/05/2018 | 3.8586 | 3.9734 | 3.8421 | 3.9406 |
| 02/06/2018 | 3.9488 | 4.1049 | 3.9406 | 4.0227 |
| 02/07/2018 | 4.0308 | 4.0637 | 3.9569 | 3.9569 |
| 02/08/2018 | 3.9323 | 4.0227 | 3.8747 | 3.9653 |
| 02/11/2018 | 3.9898 | 4.0391 | 3.9653 | 3.9734 |
| 02/12/2018 | 4.0062 | 4.0882 | 3.8912 | 3.8912 |
| 02/13/2018 | 3.9159 | 3.9734 | 3.8421 | 3.8586 |
| 02/14/2018 | 3.9077 | 3.9569 | 3.8996 | 3.9406 |
| 02/15/2018 | 3.9734 | 4.0227 | 3.9488 | 3.9569 |
| 02/18/2018 | 3.9898 | 4.0062 | 3.9242 | 3.9898 |
| 02/19/2018 | 3.9898 | 4.0227 | 3.8175 | 3.8502 |
| 02/20/2018 | 3.8996 | 3.9569 | 3.8586 | 3.9159 |
| 02/21/2018 | 3.8996 | 3.9898 | 3.883 | 3.9817 |
| 02/22/2018 | 3.9979 | 4.0145 | 3.9569 | 3.9979 |
| 02/25/2018 | 4.0227 | 4.0473 | 3.9898 | 4.0227 |
| 02/26/2018 | 4.0391 | 4.0637 | 3.9817 | 3.9817 |
| 02/27/2018 | 3.9979 | 4.0391 | 3.9159 | 3.9242 |
| 02/28/2018 | 3.9159 | 4.0555 | 3.8996 | 3.9734 |
| 03/01/2018 | 3.9734 | 4.0145 | 3.9406 | 4.0062 |
| 03/04/2018 | 4.0145 | 4.0882 | 3.9817 | 4.0391 |
| 03/05/2018 | 4.072 | 4.1211 | 4.0227 | 4.0555 |
| 03/06/2018 | 4.0308 | 4.1049 | 3.9979 | 4.0801 |
| 03/07/2018 | 4.0882 | 4.1049 | 3.9898 | 3.9898 |
| 03/08/2018 | 4.0145 | 4.0637 | 4.0062 | 4.0637 |
| 03/11/2018 | 4.0967 | 4.1622 | 4.0555 | 4.154 |
| 03/12/2018 | 4.1705 | 4.2689 | 4.0967 | 4.2689 |
| 03/13/2018 | 4.2689 | 4.3018 | 4.1787 | 4.2607 |
| 03/14/2018 | 4.2689 | 4.2771 | 4.1458 | 4.1622 |
| 03/15/2018 | 4.1705 | 4.236 | 4.154 | 4.195 |
| 03/18/2018 | 4.195 | 4.236 | 4.1376 | 4.1376 |
| 03/19/2018 | 4.154 | 4.2032 | 4.1458 | 4.2032 |
| 03/20/2018 | 4.228 | 4.2607 | 4.2032 | 4.2607 |
| 03/21/2018 | 4.2607 | 4.2853 | 4.1705 | 4.195 |
| 03/22/2018 | 4.1622 | 4.2525 | 4.1376 | 4.2525 |
| 03/25/2018 | 4.2771 | 4.3018 | 4.1869 | 4.195 |
| 03/26/2018 | 4.228 | 4.236 | 4.1622 | 4.195 |
| 03/27/2018 | 4.1787 | 4.2115 | 4.072 | 4.0801 |
| 03/28/2018 | 4.0882 | 4.2525 | 4.072 | 4.2443 |
| 03/29/2018 | 4.2525 | 4.2936 | 4.2198 | 4.236 |
| 04/01/2018 | 4.236 | 4.2525 | 4.1622 | 4.1622 |
| 04/02/2018 | 4.1705 | 4.195 | 4.1049 | 4.1376 |
| 04/03/2018 | 4.1376 | 4.1705 | 4.072 | 4.154 |
| 04/04/2018 | 4.1787 | 4.236 | 4.1458 | 4.2198 |
| 04/05/2018 | 4.1869 | 4.236 | 4.1705 | 4.2032 |
| 04/08/2018 | 4.2115 | 4.236 | 4.1376 | 4.1458 |
| 04/09/2018 | 4.154 | 4.1622 | 4.0473 | 4.0967 |
| 04/10/2018 | 4.0801 | 4.1049 | 3.9242 | 4.0555 |
| 04/11/2018 | 4.0308 | 4.0801 | 3.9898 | 4.0391 |
| 04/12/2018 | 4.0473 | 4.0555 | 3.9488 | 3.9734 |
| 04/15/2018 | 3.9734 | 4.0062 | 3.9323 | 3.9406 |
| 04/16/2018 | 3.9569 | 3.9979 | 3.8586 | 3.883 |
| 04/17/2018 | 3.883 | 3.9898 | 3.8257 | 3.9817 |
| 04/18/2018 | 3.9734 | 3.9817 | 3.9242 | 3.9817 |
| 04/19/2018 | 3.9817 | 4.0555 | 3.9653 | 4.0145 |
| 04/23/2018 | 4.0145 | 4.0555 | 3.9817 | 4.0308 |
| 04/24/2018 | 4.0473 | 4.0473 | 3.9406 | 3.9653 |
| 04/25/2018 | 3.9734 | 3.9898 | 3.8912 | 3.8912 |
| 04/26/2018 | 3.9159 | 3.9569 | 3.883 | 3.9159 |
| 04/29/2018 | 3.9406 | 3.9569 | 3.604 | 3.7025 |
| 05/01/2018 | 3.7272 | 3.7272 | 3.5383 | 3.6696 |
| 05/02/2018 | 3.6778 | 3.6942 | 3.5794 | 3.604 |
| 05/03/2018 | 3.604 | 3.7517 | 3.5876 | 3.7188 |
| 05/06/2018 | 3.7188 | 3.7272 | 3.6123 | 3.6366 |
| 05/07/2018 | 3.6696 | 3.6778 | 3.5794 | 3.6451 |
| 05/08/2018 | 3.6285 | 3.6696 | 3.5711 | 3.604 |
| 05/09/2018 | 3.6204 | 3.7025 | 3.5711 | 3.6696 |
| 05/10/2018 | 3.6696 | 3.6942 | 3.5628 | 3.5876 |
| 05/13/2018 | 3.5711 | 3.6861 | 3.5711 | 3.6778 |
| 05/14/2018 | 3.6285 | 3.6451 | 3.5301 | 3.5383 |
| 05/15/2018 | 3.5301 | 3.5876 | 3.4808 | 3.5301 |
| 05/16/2018 | 3.5217 | 3.5383 | 3.4808 | 3.4808 |
| 05/17/2018 | 3.4891 | 3.5465 | 3.4891 | 3.5055 |
| 05/20/2018 | 3.4973 | 3.5301 | 3.4644 | 3.4726 |
| 05/21/2018 | 3.4973 | 3.5628 | 3.4891 | 3.5301 |
| 05/22/2018 | 3.5217 | 3.5548 | 3.4152 | 3.4233 |
| 05/23/2018 | 3.4564 | 3.4808 | 3.3083 | 3.3249 |
| 05/24/2018 | 3.3249 | 3.4644 | 3.3249 | 3.4315 |
| 05/27/2018 | 3.4891 | 3.5794 | 3.4644 | 3.5628 |
| 05/28/2018 | 3.5628 | 3.5628 | 3.4398 | 3.4398 |
| 05/29/2018 | 3.4398 | 3.4808 | 3.3987 | 3.4152 |
| 05/30/2018 | 3.4603 | 3.5281 | 3.3417 | 3.3755 |
| 05/31/2018 | 3.3755 | 3.4689 | 3.3076 | 3.4603 |
| 06/03/2018 | 3.4603 | 3.5198 | 3.4266 | 3.4943 |
| 06/04/2018 | 3.5029 | 3.5281 | 3.4349 | 3.4349 |
| 06/05/2018 | 3.4519 | 3.4689 | 3.2907 | 3.4603 |
| 06/06/2018 | 3.4435 | 3.5537 | 3.3927 | 3.5366 |
| 06/07/2018 | 3.5198 | 3.6977 | 3.4775 | 3.6894 |
| 06/10/2018 | 3.7063 | 3.8165 | 3.613 | 3.8165 |
| 06/11/2018 | 3.8165 | 3.8674 | 3.6469 | 3.6469 |
| 06/12/2018 | 3.6301 | 3.6723 | 3.5366 | 3.5366 |
| 06/13/2018 | 3.5366 | 3.5537 | 3.4603 | 3.5029 |
| 06/17/2018 | 3.4689 | 3.4775 | 3.4095 | 3.418 |
| 06/18/2018 | 3.4009 | 3.4858 | 3.3671 | 3.4519 |
| 06/19/2018 | 3.4519 | 3.5029 | 3.4266 | 3.4266 |
| 06/20/2018 | 3.4349 | 3.4943 | 3.418 | 3.4603 |
| 06/21/2018 | 3.4775 | 3.5113 | 3.4266 | 3.5113 |
| 06/24/2018 | 3.5961 | 3.6469 | 3.4775 | 3.5029 |
| 06/25/2018 | 3.5281 | 3.5791 | 3.4775 | 3.5029 |
| 06/26/2018 | 3.5029 | 3.5622 | 3.4858 | 3.5451 |
| 06/27/2018 | 3.5366 | 3.5622 | 3.4943 | 3.4943 |
| 06/28/2018 | 3.5366 | 3.6301 | 3.5281 | 3.5877 |
| 07/01/2018 | 3.5537 | 3.6469 | 3.5451 | 3.5877 |
| 07/02/2018 | 3.613 | 3.7063 | 3.5961 | 3.6894 |
| 07/03/2018 | 3.6977 | 3.7063 | 3.6214 | 3.6554 |
| 07/04/2018 | 3.6723 | 3.7657 | 3.664 | 3.7657 |
| 07/05/2018 | 3.7657 | 3.7826 | 3.6723 | 3.6894 |
| 07/08/2018 | 3.7318 | 3.7742 | 3.6385 | 3.7233 |
| 07/09/2018 | 3.6469 | 3.7149 | 3.6047 | 3.6977 |
| 07/10/2018 | 3.6554 | 3.8082 | 3.613 | 3.7826 |
| 07/11/2018 | 3.7826 | 3.9355 | 3.6977 | 3.8165 |
| 07/12/2018 | 3.825 | 3.9608 | 3.825 | 3.8421 |
| 07/15/2018 | 3.8591 | 3.8929 | 3.7063 | 3.8674 |
| 07/16/2018 | 3.8674 | 4.0202 | 3.8674 | 3.9777 |
| 07/17/2018 | 3.9777 | 3.9864 | 3.8337 | 3.8845 |
| 07/18/2018 | 3.9099 | 4.037 | 3.8759 | 4.0031 |
| 07/19/2018 | 3.9947 | 4.0711 | 3.9608 | 3.9864 |
| 07/22/2018 | 4.0117 | 4.0541 | 3.9438 | 3.9608 |
| 07/23/2018 | 3.9693 | 4.0031 | 3.8591 | 3.9438 |
| 07/24/2018 | 3.9777 | 4.1303 | 3.9522 | 4.1218 |
| 07/25/2018 | 4.1303 | 4.1897 | 4.0286 | 4.0711 |
| 07/26/2018 | 4.0795 | 4.1729 | 4.0541 | 4.1642 |
| 07/29/2018 | 4.4357 | 4.5799 | 4.2577 | 4.3084 |
| 07/30/2018 | 4.2916 | 4.3932 | 4.2238 | 4.2407 |
| 07/31/2018 | 4.2577 | 4.2745 | 4.105 | 4.1303 |
| 08/01/2018 | 4.0966 | 4.2661 | 4.0456 | 4.1982 |
| 08/02/2018 | 4.1897 | 4.3001 | 4.1559 | 4.2577 |
| 08/05/2018 | 4.2238 | 4.2492 | 4.1218 | 4.1474 |
| 08/06/2018 | 4.1642 | 4.2067 | 4.0711 | 4.1813 |
| 08/07/2018 | 4.1813 | 4.4273 | 4.1813 | 4.3679 |
| 08/08/2018 | 4.3001 | 4.4952 | 4.2745 | 4.3424 |
| 08/09/2018 | 4.2577 | 4.4357 | 4.1729 | 4.4103 |
| 08/12/2018 | 4.4019 | 4.843 | 4.3255 | 4.7581 |
| 08/13/2018 | 4.8174 | 4.8768 | 4.7326 | 4.7919 |
| 08/14/2018 | 4.9021 | 4.9021 | 4.4867 | 4.6054 |
| 08/15/2018 | 4.6308 | 4.6733 | 4.2492 | 4.2661 |
| 08/16/2018 | 4.2492 | 4.4019 | 4.0966 | 4.3679 |
| 08/19/2018 | 4.3848 | 4.6308 | 4.3848 | 4.5799 |
| 08/26/2018 | 4.5375 | 4.7072 | 4.5037 | 4.6308 |
| 08/27/2018 | 4.6392 | 4.8174 | 4.6139 | 4.8005 |
| 08/28/2018 | 4.7834 | 4.9615 | 4.7496 | 4.9615 |
| 08/30/2018 | 4.9615 | 5.2246 | 4.9615 | 5.2246 |
| 09/02/2018 | 5.216 | 5.4111 | 5.1056 | 5.1397 |
| 09/03/2018 | 5.1481 | 5.1821 | 4.9446 | 5.0888 |
| 09/04/2018 | 5.0888 | 5.3942 | 5.0888 | 5.3432 |
| 09/05/2018 | 5.3432 | 5.5553 | 5.2074 | 5.2074 |
| 09/06/2018 | 5.2414 | 5.2669 | 4.9615 | 5.0633 |
| 09/09/2018 | 5.0633 | 5.1397 | 4.9021 | 4.9615 |
| 09/10/2018 | 4.9615 | 5.1481 | 4.9531 | 5.0209 |
| 09/11/2018 | 5.0379 | 5.1056 | 4.8343 | 4.9359 |
| 09/12/2018 | 4.9701 | 5.1397 | 4.9021 | 5.1142 |
| 09/13/2018 | 5.1652 | 5.1737 | 4.8938 | 4.9278 |
| 09/16/2018 | 4.9278 | 4.9869 | 4.8938 | 4.9615 |
| 09/17/2018 | 5.0125 | 5.1142 | 4.9785 | 5.0888 |
| 09/18/2018 | 5.1227 | 5.1313 | 5.0209 | 5.0803 |
| 09/19/2018 | 5.0974 | 5.1481 | 5.0379 | 5.0888 |
| 09/20/2018 | 5.1313 | 5.2246 | 5.0549 | 5.1821 |
| 09/23/2018 | 5.2074 | 5.2755 | 5.1313 | 5.2585 |
| 09/24/2018 | 5.2669 | 5.3858 | 5.216 | 5.3348 |
| 09/25/2018 | 5.3517 | 5.3858 | 5.2074 | 5.2669 |
| 09/26/2018 | 5.2414 | 5.2585 | 5.1481 | 5.1991 |
| 09/27/2018 | 5.1905 | 5.1905 | 4.9193 | 4.9531 |
| 09/30/2018 | 4.9701 | 4.9869 | 4.7496 | 4.843 |
| 10/01/2018 | 4.8768 | 4.9446 | 4.843 | 4.9278 |
| 10/02/2018 | 4.9278 | 4.9278 | 4.7581 | 4.7834 |
| 10/03/2018 | 4.7834 | 4.7919 | 4.6139 | 4.6647 |
| 10/04/2018 | 4.6647 | 4.6733 | 4.5037 | 4.5121 |
| 10/07/2018 | 4.4782 | 4.6392 | 4.3593 | 4.6308 |
| 10/08/2018 | 4.6392 | 4.8597 | 4.5885 | 4.8174 |
| 10/09/2018 | 4.8174 | 4.8343 | 4.5799 | 4.6054 |
| 10/10/2018 | 4.6054 | 4.6054 | 4.4527 | 4.4867 |
| 10/11/2018 | 4.5291 | 4.5459 | 4.4019 | 4.4612 |
| 10/14/2018 | 4.5037 | 4.5715 | 4.4527 | 4.5545 |
| 10/15/2018 | 4.563 | 4.7411 | 4.5121 | 4.7326 |
| 10/16/2018 | 4.7411 | 4.7919 | 4.6818 | 4.6986 |
| 10/17/2018 | 4.6901 | 4.724 | 4.5203 | 4.5545 |
| 10/18/2018 | 4.5715 | 4.6901 | 4.5459 | 4.6478 |
| 10/21/2018 | 4.6901 | 4.7749 | 4.3084 | 4.3424 |
| 10/22/2018 | 4.3084 | 4.3255 | 4.1642 | 4.2238 |
| 10/23/2018 | 4.2661 | 4.2831 | 4.1303 | 4.1897 |
| 10/24/2018 | 4.1388 | 4.2067 | 4.0966 | 4.1559 |
| 10/25/2018 | 4.2407 | 4.2492 | 4.0286 | 4.0456 |
| 10/29/2018 | 4.2067 | 4.2916 | 3.8591 | 3.8845 |
| 10/30/2018 | 3.9099 | 4.3084 | 3.8845 | 4.0117 |
| 10/31/2018 | 4.0202 | 4.1982 | 3.9777 | 4.1303 |
| 11/01/2018 | 4.1897 | 4.1897 | 4.0966 | 4.1388 |
| 11/04/2018 | 4.1559 | 4.2745 | 4.0966 | 4.2492 |
| 11/05/2018 | 4.2577 | 4.2831 | 4.1134 | 4.2577 |
| 11/06/2018 | 4.2661 | 4.4019 | 4.2661 | 4.3593 |
| 11/07/2018 | 4.3848 | 4.4357 | 4.2661 | 4.2916 |
| 11/08/2018 | 4.3001 | 4.3001 | 4.1729 | 4.2151 |
| 11/11/2018 | 4.2151 | 4.3084 | 4.1813 | 4.2407 |
| 11/12/2018 | 4.2492 | 4.4442 | 4.2407 | 4.317 |
| 11/13/2018 | 4.317 | 4.3848 | 4.2661 | 4.3511 |
| 11/14/2018 | 4.3593 | 4.4019 | 4.3084 | 4.334 |
| 11/15/2018 | 4.3511 | 4.3848 | 4.2577 | 4.334 |
| 11/18/2018 | 4.334 | 4.3932 | 4.3001 | 4.3932 |
| 11/19/2018 | 4.3679 | 4.3932 | 4.2238 | 4.2577 |
| 11/20/2018 | 4.2661 | 4.2745 | 4.088 | 4.1474 |
| 11/21/2018 | 4.1729 | 4.4019 | 4.1388 | 4.317 |
| 11/22/2018 | 4.3084 | 4.5203 | 4.0626 | 4.1729 |
| 11/25/2018 | 4.2238 | 4.2238 | 4.1559 | 4.1897 |
| 11/26/2018 | 4.1897 | 4.2322 | 4.1218 | 4.2067 |
| 11/27/2018 | 4.2151 | 4.2238 | 4.1729 | 4.1982 |
| 11/28/2018 | 4.2151 | 4.2322 | 4.1897 | 4.1982 |
| 11/29/2018 | 4.1982 | 4.2661 | 4.1729 | 4.2661 |
| 12/02/2018 | 4.2745 | 4.3593 | 4.2322 | 4.2322 |
| 12/03/2018 | 4.1982 | 4.4019 | 4.1982 | 4.3679 |
| 12/04/2018 | 4.3593 | 4.4527 | 4.3424 | 4.4527 |
| 12/05/2018 | 4.4442 | 4.5375 | 4.4273 | 4.5291 |
| 12/06/2018 | 4.563 | 4.5968 | 4.4695 | 4.5203 |
| 12/09/2018 | 4.5203 | 4.5375 | 4.4103 | 4.4612 |
| 12/10/2018 | 4.4867 | 4.4952 | 4.3511 | 4.4019 |
| 12/11/2018 | 4.4188 | 4.5545 | 4.4188 | 4.4695 |
| 12/12/2018 | 4.5121 | 4.7072 | 4.4782 | 4.7072 |
| 12/13/2018 | 4.6818 | 4.6818 | 4.4527 | 4.5459 |
| 12/16/2018 | 4.5799 | 4.6139 | 4.4867 | 4.5037 |
| 12/17/2018 | 4.5121 | 4.5291 | 4.4019 | 4.4357 |
| 12/18/2018 | 4.4527 | 4.5375 | 4.4273 | 4.5375 |
| 12/19/2018 | 4.5121 | 4.563 | 4.4695 | 4.5291 |
| 12/20/2018 | 4.5121 | 4.5375 | 4.3848 | 4.4357 |
| 12/23/2018 | 4.4273 | 4.4527 | 4.334 | 4.334 |
| 12/24/2018 | 4.3511 | 4.3932 | 4.3001 | 4.3593 |
| 12/25/2018 | 4.3932 | 4.4695 | 4.3511 | 4.4442 |
| 12/26/2018 | 4.4952 | 4.5885 | 4.3593 | 4.5715 |
| 12/27/2018 | 4.5715 | 4.8343 | 4.5459 | 4.7666 |
| 12/30/2018 | 4.7666 | 4.9359 | 4.6901 | 4.8088 |