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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.5544
CLOSE 4.5448
Low
LOW 3.3859
High
HIGH 6.0727
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 4.7834 | 4.7834 | 4.5715 | 4.6478 |
| 01/02/2019 | 4.6563 | 4.6986 | 4.4357 | 4.4357 |
| 01/03/2019 | 4.4782 | 4.5121 | 4.3765 | 4.4188 |
| 01/06/2019 | 4.4612 | 4.5885 | 4.4019 | 4.563 |
| 01/07/2019 | 4.5799 | 4.6563 | 4.5545 | 4.5968 |
| 01/08/2019 | 4.6139 | 4.6224 | 4.5121 | 4.5203 |
| 01/09/2019 | 4.5375 | 4.5375 | 4.4357 | 4.4442 |
| 01/10/2019 | 4.4695 | 4.6308 | 4.4527 | 4.6308 |
| 01/13/2019 | 4.563 | 4.6986 | 4.563 | 4.6986 |
| 01/14/2019 | 4.7156 | 4.7919 | 4.6647 | 4.7749 |
| 01/15/2019 | 4.7666 | 4.8005 | 4.6224 | 4.7749 |
| 01/16/2019 | 4.7834 | 4.7834 | 4.6733 | 4.7496 |
| 01/17/2019 | 4.7581 | 4.8768 | 4.7072 | 4.8768 |
| 01/20/2019 | 4.8853 | 4.9446 | 4.8005 | 4.9193 |
| 01/21/2019 | 4.9106 | 4.9446 | 4.8005 | 4.8343 |
| 01/22/2019 | 4.843 | 4.8512 | 4.6478 | 4.7411 |
| 01/23/2019 | 4.7666 | 4.8597 | 4.7496 | 4.8597 |
| 01/24/2019 | 4.8768 | 5.0209 | 4.8174 | 4.9956 |
| 01/27/2019 | 5.0125 | 5.1397 | 4.9869 | 5.0719 |
| 01/28/2019 | 5.0549 | 5.3348 | 5.0464 | 5.3348 |
| 01/29/2019 | 5.3348 | 5.6824 | 5.2923 | 5.6824 |
| 01/30/2019 | 5.6824 | 5.8605 | 5.6146 | 5.7588 |
| 01/31/2019 | 5.7588 | 5.7928 | 5.5808 | 5.7333 |
| 02/03/2019 | 5.6656 | 5.6656 | 5.5214 | 5.6146 |
| 02/04/2019 | 5.5976 | 5.6061 | 5.2755 | 5.3008 |
| 02/05/2019 | 5.3177 | 5.4026 | 5.2585 | 5.3517 |
| 02/06/2019 | 5.3686 | 5.4788 | 5.3263 | 5.4195 |
| 02/07/2019 | 5.4111 | 5.4705 | 5.3263 | 5.3858 |
| 02/10/2019 | 5.4366 | 5.5298 | 5.3771 | 5.3771 |
| 02/11/2019 | 5.3942 | 5.4619 | 5.3601 | 5.4619 |
| 02/12/2019 | 5.4875 | 5.5129 | 5.3432 | 5.3771 |
| 02/13/2019 | 5.3771 | 5.5638 | 5.3263 | 5.5129 |
| 02/14/2019 | 5.5043 | 5.6824 | 5.4705 | 5.6741 |
| 02/17/2019 | 5.6741 | 5.7588 | 5.4195 | 5.4534 |
| 02/18/2019 | 5.4705 | 5.5043 | 5.3095 | 5.4111 |
| 02/19/2019 | 5.4111 | 5.5043 | 5.3348 | 5.4705 |
| 02/20/2019 | 5.4705 | 5.5808 | 5.4281 | 5.5298 |
| 02/21/2019 | 5.5382 | 5.8096 | 5.5129 | 5.7503 |
| 02/24/2019 | 5.7588 | 6.0727 | 5.7588 | 5.8268 |
| 02/25/2019 | 5.8859 | 5.8859 | 5.691 | 5.8775 |
| 02/26/2019 | 5.8859 | 5.9455 | 5.7079 | 5.7333 |
| 02/27/2019 | 5.7164 | 5.8013 | 5.691 | 5.7164 |
| 02/28/2019 | 5.7164 | 5.7164 | 5.5382 | 5.5382 |
| 03/03/2019 | 5.5638 | 5.6061 | 5.4705 | 5.5469 |
| 03/04/2019 | 5.5469 | 5.6401 | 5.4534 | 5.5043 |
| 03/05/2019 | 5.5129 | 5.6401 | 5.4875 | 5.6401 |
| 03/06/2019 | 5.6656 | 5.6995 | 5.4619 | 5.4619 |
| 03/07/2019 | 5.5214 | 5.5382 | 5.3348 | 5.3858 |
| 03/10/2019 | 5.3771 | 5.5808 | 5.3771 | 5.5638 |
| 03/11/2019 | 5.5553 | 5.7079 | 5.5553 | 5.6315 |
| 03/12/2019 | 5.6401 | 5.6656 | 5.445 | 5.5382 |
| 03/13/2019 | 5.5298 | 5.5382 | 5.4195 | 5.4281 |
| 03/14/2019 | 5.4366 | 5.5043 | 5.4026 | 5.4534 |
| 03/17/2019 | 5.4788 | 5.5043 | 5.4366 | 5.4619 |
| 03/18/2019 | 5.4619 | 5.5892 | 5.4111 | 5.5808 |
| 03/19/2019 | 5.5808 | 5.6741 | 5.5129 | 5.5469 |
| 03/20/2019 | 5.5553 | 5.5892 | 5.3432 | 5.4026 |
| 03/21/2019 | 5.4788 | 5.5469 | 5.0974 | 5.1481 |
| 03/24/2019 | 5.2585 | 5.3601 | 5.0379 | 5.3348 |
| 03/25/2019 | 5.3263 | 5.3263 | 5.0803 | 5.0888 |
| 03/26/2019 | 5.0974 | 5.1056 | 4.6478 | 4.8683 |
| 03/27/2019 | 4.8853 | 5.0803 | 4.7581 | 4.8174 |
| 03/28/2019 | 4.8343 | 4.9446 | 4.7749 | 4.9446 |
| 03/31/2019 | 4.9531 | 5.0042 | 4.8174 | 4.9446 |
| 04/01/2019 | 4.8938 | 4.9106 | 4.7919 | 4.7919 |
| 04/02/2019 | 4.8259 | 4.8683 | 4.7411 | 4.7749 |
| 04/03/2019 | 4.7749 | 4.9193 | 4.6818 | 4.9193 |
| 04/04/2019 | 4.9531 | 5.0379 | 4.843 | 5.0209 |
| 04/07/2019 | 5.0209 | 5.0379 | 4.8005 | 4.9785 |
| 04/08/2019 | 5.0125 | 5.0549 | 4.9531 | 5.0549 |
| 04/09/2019 | 5.0549 | 5.1481 | 4.9701 | 5.1481 |
| 04/10/2019 | 5.1481 | 5.3177 | 5.0974 | 5.1142 |
| 04/11/2019 | 5.1142 | 5.1905 | 4.9785 | 5.1567 |
| 04/14/2019 | 5.1567 | 5.1737 | 4.9785 | 4.9956 |
| 04/15/2019 | 5.0209 | 5.0888 | 5.0042 | 5.0464 |
| 04/16/2019 | 5.0888 | 5.1567 | 5.0379 | 5.0464 |
| 04/17/2019 | 5.0549 | 5.1056 | 4.9531 | 5.0042 |
| 04/18/2019 | 4.9956 | 5.0719 | 4.9021 | 5.0549 |
| 04/21/2019 | 5.0125 | 5.0464 | 4.9785 | 5.0464 |
| 04/23/2019 | 5.0633 | 5.1056 | 4.9701 | 4.9956 |
| 04/24/2019 | 5.0042 | 5.0379 | 4.8512 | 4.8768 |
| 04/25/2019 | 4.8768 | 4.9359 | 4.8343 | 4.8938 |
| 04/28/2019 | 4.9193 | 5.1481 | 4.9193 | 5.1056 |
| 04/29/2019 | 5.0719 | 5.2074 | 5.0633 | 5.1737 |
| 05/01/2019 | 5.2074 | 5.2074 | 5.0042 | 5.0464 |
| 05/02/2019 | 5.0549 | 5.1313 | 4.9531 | 5.1142 |
| 05/05/2019 | 5.0293 | 5.1227 | 4.9701 | 5.1056 |
| 05/06/2019 | 4.9785 | 5.0549 | 4.9531 | 4.9785 |
| 05/07/2019 | 4.9869 | 5.0464 | 4.9359 | 5.0209 |
| 05/08/2019 | 5.0379 | 5.0379 | 4.9021 | 4.9193 |
| 05/09/2019 | 4.9785 | 4.9785 | 4.8343 | 4.8597 |
| 05/12/2019 | 4.8768 | 4.8768 | 4.6139 | 4.6818 |
| 05/13/2019 | 4.7156 | 4.7411 | 4.5715 | 4.7072 |
| 05/14/2019 | 4.7072 | 4.7411 | 4.5291 | 4.563 |
| 05/15/2019 | 4.5968 | 4.6054 | 4.5037 | 4.5037 |
| 05/16/2019 | 4.4952 | 4.563 | 4.4188 | 4.4952 |
| 05/19/2019 | 4.4952 | 4.5375 | 4.4695 | 4.5203 |
| 05/20/2019 | 4.5375 | 4.5715 | 4.3679 | 4.3848 |
| 05/21/2019 | 4.3765 | 4.4019 | 4.2067 | 4.2067 |
| 05/22/2019 | 4.2067 | 4.2661 | 4.1897 | 4.2067 |
| 05/23/2019 | 4.2238 | 4.3424 | 4.2238 | 4.3001 |
| 05/26/2019 | 4.3255 | 4.3679 | 4.2745 | 4.2916 |
| 05/27/2019 | 4.317 | 4.4782 | 4.3001 | 4.3848 |
| 05/28/2019 | 4.4019 | 4.4103 | 4.3255 | 4.3511 |
| 05/29/2019 | 4.3679 | 4.563 | 4.3679 | 4.5545 |
| 05/30/2019 | 4.5526 | 4.5612 | 4.4738 | 4.5612 |
| 06/02/2019 | 4.5438 | 4.5526 | 4.4561 | 4.4648 |
| 06/06/2019 | 4.4648 | 4.6754 | 4.4209 | 4.6754 |
| 06/09/2019 | 4.649 | 4.7368 | 4.5963 | 4.6841 |
| 06/10/2019 | 4.7017 | 4.728 | 4.5963 | 4.5963 |
| 06/11/2019 | 4.5702 | 4.6403 | 4.535 | 4.6052 |
| 06/12/2019 | 4.5702 | 4.5702 | 4.4122 | 4.4122 |
| 06/13/2019 | 4.4386 | 4.4824 | 4.3245 | 4.4386 |
| 06/16/2019 | 4.4386 | 4.5438 | 4.386 | 4.4824 |
| 06/17/2019 | 4.4911 | 4.5438 | 4.4298 | 4.5262 |
| 06/18/2019 | 4.5262 | 4.6052 | 4.4824 | 4.4911 |
| 06/19/2019 | 4.535 | 4.5612 | 4.4298 | 4.4298 |
| 06/20/2019 | 4.4298 | 4.4911 | 4.4035 | 4.4648 |
| 06/23/2019 | 4.5526 | 4.5789 | 4.4386 | 4.4386 |
| 06/24/2019 | 4.4386 | 4.5262 | 4.4298 | 4.5087 |
| 06/25/2019 | 4.5087 | 4.5175 | 4.4561 | 4.4738 |
| 06/26/2019 | 4.4999 | 4.649 | 4.4911 | 4.6052 |
| 06/27/2019 | 4.614 | 4.6666 | 4.5438 | 4.5526 |
| 06/30/2019 | 4.6228 | 4.6314 | 4.5702 | 4.6052 |
| 07/01/2019 | 4.614 | 4.658 | 4.5963 | 4.614 |
| 07/02/2019 | 4.6314 | 4.6403 | 4.4911 | 4.4911 |
| 07/03/2019 | 4.5087 | 4.5438 | 4.4473 | 4.535 |
| 07/04/2019 | 4.5438 | 4.5438 | 4.4386 | 4.4386 |
| 07/07/2019 | 4.3771 | 4.4386 | 4.3068 | 4.3068 |
| 07/08/2019 | 4.3158 | 4.3334 | 4.1666 | 4.1753 |
| 07/09/2019 | 4.1928 | 4.2455 | 4.1052 | 4.1928 |
| 07/10/2019 | 4.2194 | 4.2632 | 4.1666 | 4.1928 |
| 07/11/2019 | 4.2105 | 4.228 | 4.114 | 4.1579 |
| 07/15/2019 | 4.1753 | 4.3158 | 4.1579 | 4.2982 |
| 07/16/2019 | 4.3245 | 4.386 | 4.2982 | 4.3334 |
| 07/17/2019 | 4.3509 | 4.4473 | 4.3068 | 4.4298 |
| 07/18/2019 | 4.4561 | 4.535 | 4.4561 | 4.4738 |
| 07/21/2019 | 4.4911 | 4.535 | 4.3771 | 4.3771 |
| 07/22/2019 | 4.3947 | 4.4824 | 4.3683 | 4.3947 |
| 07/23/2019 | 4.4122 | 4.4999 | 4.386 | 4.4824 |
| 07/24/2019 | 4.4999 | 4.5087 | 4.3947 | 4.4035 |
| 07/25/2019 | 4.4298 | 4.4473 | 4.386 | 4.4035 |
| 07/28/2019 | 4.4122 | 4.4473 | 4.3947 | 4.4035 |
| 07/29/2019 | 4.4122 | 4.4298 | 4.3068 | 4.342 |
| 07/30/2019 | 4.3595 | 4.3683 | 4.2367 | 4.3245 |
| 07/31/2019 | 4.2982 | 4.3509 | 4.2718 | 4.342 |
| 08/01/2019 | 4.3245 | 4.3509 | 4.2017 | 4.2017 |
| 08/04/2019 | 4.1928 | 4.2105 | 4.0614 | 4.0614 |
| 08/05/2019 | 4.0789 | 4.1052 | 4 | 4 |
| 08/06/2019 | 4.0174 | 4.0263 | 3.7894 | 3.8069 |
| 08/07/2019 | 3.8333 | 3.8683 | 3.7456 | 3.7894 |
| 08/08/2019 | 3.7981 | 3.8596 | 3.7719 | 3.7807 |
| 08/14/2019 | 3.7543 | 3.7632 | 3.3859 | 3.7106 |
| 08/15/2019 | 3.7279 | 3.7279 | 3.6052 | 3.6227 |
| 08/18/2019 | 3.6491 | 3.7279 | 3.6405 | 3.6579 |
| 08/19/2019 | 3.6754 | 3.7632 | 3.6666 | 3.7106 |
| 08/20/2019 | 3.7192 | 3.7368 | 3.6405 | 3.6754 |
| 08/21/2019 | 3.6929 | 3.7192 | 3.6052 | 3.6314 |
| 08/22/2019 | 3.6491 | 3.7456 | 3.6314 | 3.7456 |
| 08/25/2019 | 3.7106 | 3.8421 | 3.6929 | 3.8157 |
| 08/26/2019 | 3.8246 | 3.8683 | 3.7368 | 3.7368 |
| 08/27/2019 | 3.7456 | 3.7807 | 3.7106 | 3.7632 |
| 08/28/2019 | 3.7807 | 3.8683 | 3.7456 | 3.7981 |
| 09/01/2019 | 3.8069 | 3.8859 | 3.7981 | 3.8683 |
| 09/02/2019 | 3.8683 | 3.9385 | 3.8421 | 3.8596 |
| 09/03/2019 | 3.8859 | 3.921 | 3.8596 | 3.8859 |
| 09/04/2019 | 3.9122 | 3.9385 | 3.8948 | 3.921 |
| 09/05/2019 | 3.921 | 3.9561 | 3.8859 | 3.9122 |
| 09/08/2019 | 3.9385 | 4.0263 | 3.9299 | 4 |
| 09/09/2019 | 4.0087 | 4.0351 | 3.9824 | 4.0087 |
| 09/10/2019 | 4.0174 | 4.0438 | 4 | 4.0174 |
| 09/11/2019 | 4.0263 | 4.0614 | 3.9824 | 4 |
| 09/12/2019 | 4.0087 | 4.0351 | 3.9912 | 4.0351 |
| 09/15/2019 | 4.0263 | 4.0525 | 3.9736 | 4 |
| 09/16/2019 | 3.9912 | 3.9912 | 3.8859 | 3.9385 |
| 09/17/2019 | 3.9561 | 3.9912 | 3.8948 | 3.9473 |
| 09/18/2019 | 3.965 | 3.965 | 3.8683 | 3.8859 |
| 09/19/2019 | 3.8948 | 3.9736 | 3.8683 | 3.9736 |
| 09/22/2019 | 3.9736 | 3.9912 | 3.9122 | 3.9299 |
| 09/23/2019 | 3.965 | 4.0351 | 3.9473 | 4 |
| 09/24/2019 | 4.0087 | 4.1402 | 3.9912 | 4.0876 |
| 09/25/2019 | 4.114 | 4.1315 | 4.0087 | 4.0174 |
| 09/26/2019 | 4.0438 | 4.0789 | 4.0087 | 4.0525 |
| 09/29/2019 | 4.0789 | 4.114 | 4.0525 | 4.0965 |
| 09/30/2019 | 4.0965 | 4.1227 | 3.965 | 3.965 |
| 10/01/2019 | 3.9736 | 4 | 3.921 | 4 |
| 10/02/2019 | 3.9912 | 4.0438 | 3.8948 | 3.921 |
| 10/03/2019 | 3.9385 | 3.9473 | 3.8683 | 3.8948 |
| 10/06/2019 | 3.8948 | 3.9736 | 3.8157 | 3.8772 |
| 10/07/2019 | 3.8596 | 3.8683 | 3.7719 | 3.7807 |
| 10/08/2019 | 3.7981 | 3.8246 | 3.6666 | 3.6929 |
| 10/09/2019 | 3.7018 | 3.7192 | 3.6314 | 3.6841 |
| 10/10/2019 | 3.7018 | 3.7632 | 3.6666 | 3.7368 |
| 10/13/2019 | 3.6929 | 3.7106 | 3.4912 | 3.5175 |
| 10/14/2019 | 3.5877 | 3.6929 | 3.5526 | 3.6841 |
| 10/15/2019 | 3.6227 | 3.6666 | 3.5788 | 3.6314 |
| 10/16/2019 | 3.6405 | 3.7192 | 3.6052 | 3.7192 |
| 10/17/2019 | 3.7981 | 3.8948 | 3.7807 | 3.8859 |
| 10/20/2019 | 3.8859 | 3.9736 | 3.8246 | 3.9561 |
| 10/21/2019 | 3.9561 | 4.0174 | 3.9034 | 3.9034 |
| 10/22/2019 | 3.9385 | 3.9561 | 3.921 | 3.9385 |
| 10/23/2019 | 3.9561 | 3.9824 | 3.9122 | 3.921 |
| 10/24/2019 | 3.9122 | 3.9561 | 3.8948 | 3.9122 |
| 10/27/2019 | 3.9122 | 3.965 | 3.8859 | 3.9473 |
| 10/29/2019 | 3.9299 | 3.9385 | 3.8246 | 3.8333 |
| 10/30/2019 | 3.8508 | 3.8596 | 3.8069 | 3.8157 |
| 10/31/2019 | 3.8157 | 3.8508 | 3.7632 | 3.8069 |
| 11/03/2019 | 3.8333 | 3.9122 | 3.8246 | 3.8859 |
| 11/04/2019 | 3.8948 | 3.9473 | 3.8596 | 3.9034 |
| 11/05/2019 | 3.9122 | 4.0087 | 3.9034 | 4 |
| 11/06/2019 | 4.0263 | 4.0525 | 4 | 4.0351 |
| 11/07/2019 | 4.0087 | 4.0087 | 3.8948 | 3.8948 |
| 11/10/2019 | 3.8859 | 3.9299 | 3.8508 | 3.9034 |
| 11/11/2019 | 3.9122 | 3.9299 | 3.8772 | 3.8859 |
| 11/12/2019 | 3.8948 | 4.0087 | 3.8772 | 4 |
| 11/13/2019 | 3.9912 | 4 | 3.8772 | 3.9299 |
| 11/14/2019 | 3.9473 | 3.965 | 3.8683 | 3.9122 |
| 11/17/2019 | 3.921 | 4.0876 | 3.921 | 4.0789 |
| 11/18/2019 | 4.0876 | 4.1753 | 4.0789 | 4.1579 |
| 11/19/2019 | 4.1402 | 4.1928 | 4.0614 | 4.0789 |
| 11/20/2019 | 4.0789 | 4.1666 | 4.0087 | 4.1579 |
| 11/21/2019 | 4.1928 | 4.2017 | 4.1052 | 4.1402 |
| 11/24/2019 | 4.1579 | 4.2017 | 4.1227 | 4.1402 |
| 11/25/2019 | 4.1492 | 4.2543 | 4.1402 | 4.2543 |
| 11/26/2019 | 4.2718 | 4.3334 | 4.2455 | 4.2718 |
| 11/27/2019 | 4.2718 | 4.3947 | 4.2543 | 4.3771 |
| 11/28/2019 | 4.386 | 4.4561 | 4.3509 | 4.3771 |
| 12/01/2019 | 4.4122 | 4.4824 | 4.386 | 4.4386 |
| 12/02/2019 | 4.4209 | 4.5963 | 4.4035 | 4.4473 |
| 12/03/2019 | 4.4738 | 4.5175 | 4.4386 | 4.4561 |
| 12/04/2019 | 4.4824 | 4.5702 | 4.4824 | 4.5262 |
| 12/05/2019 | 4.5438 | 4.5438 | 4.4386 | 4.4999 |
| 12/08/2019 | 4.4738 | 4.4999 | 4.4298 | 4.4738 |
| 12/09/2019 | 4.4738 | 4.5175 | 4.386 | 4.3947 |
| 12/10/2019 | 4.3947 | 4.4386 | 4.342 | 4.386 |
| 12/11/2019 | 4.4209 | 4.5438 | 4.4122 | 4.5175 |
| 12/12/2019 | 4.4999 | 4.5175 | 4.386 | 4.386 |
| 12/15/2019 | 4.4035 | 4.4824 | 4.3683 | 4.4648 |
| 12/16/2019 | 4.4824 | 4.5526 | 4.4473 | 4.4911 |
| 12/17/2019 | 4.4738 | 4.5262 | 4.4648 | 4.4824 |
| 12/18/2019 | 4.4999 | 4.5612 | 4.4999 | 4.535 |
| 12/19/2019 | 4.5612 | 4.614 | 4.5526 | 4.5877 |
| 12/22/2019 | 4.6052 | 4.6314 | 4.5963 | 4.614 |
| 12/23/2019 | 4.6403 | 4.6841 | 4.614 | 4.658 |
| 12/24/2019 | 4.6754 | 4.7193 | 4.649 | 4.7106 |
| 12/25/2019 | 4.7193 | 4.7631 | 4.6314 | 4.649 |
| 12/26/2019 | 4.658 | 4.6666 | 4.6228 | 4.6403 |
| 12/29/2019 | 4.658 | 4.6841 | 4.6314 | 4.658 |
| 12/30/2019 | 4.6754 | 4.7193 | 4.6228 | 4.6228 |