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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.1606
CLOSE 5.1567
Low
LOW 3.0527
High
HIGH 7.2746
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 4.6403 | 4.7017 | 4.6228 | 4.6754 |
| 01/02/2020 | 4.649 | 4.7017 | 4.535 | 4.6228 |
| 01/05/2020 | 4.5963 | 4.6314 | 4.4738 | 4.4824 |
| 01/06/2020 | 4.5438 | 4.5526 | 4.4738 | 4.4824 |
| 01/07/2020 | 4.386 | 4.5087 | 4.3509 | 4.4648 |
| 01/08/2020 | 4.5438 | 4.6314 | 4.5438 | 4.6228 |
| 01/09/2020 | 4.649 | 4.6841 | 4.614 | 4.658 |
| 01/12/2020 | 4.7017 | 4.772 | 4.6929 | 4.728 |
| 01/13/2020 | 4.7368 | 4.7894 | 4.7017 | 4.7454 |
| 01/14/2020 | 4.7368 | 4.8245 | 4.7017 | 4.7454 |
| 01/15/2020 | 4.772 | 4.8421 | 4.728 | 4.7454 |
| 01/16/2020 | 4.7806 | 4.7982 | 4.6841 | 4.7193 |
| 01/19/2020 | 4.7368 | 4.772 | 4.7193 | 4.7454 |
| 01/20/2020 | 4.7193 | 4.7543 | 4.6841 | 4.7454 |
| 01/21/2020 | 4.7631 | 4.772 | 4.6666 | 4.6666 |
| 01/22/2020 | 4.658 | 4.6841 | 4.5877 | 4.5963 |
| 01/23/2020 | 4.6403 | 4.649 | 4.5262 | 4.5438 |
| 01/26/2020 | 4.4824 | 4.5438 | 4.4473 | 4.4473 |
| 01/27/2020 | 4.4824 | 4.4911 | 4.4122 | 4.4209 |
| 01/28/2020 | 4.4561 | 4.5087 | 4.4035 | 4.4122 |
| 01/29/2020 | 4.4035 | 4.4298 | 4.3158 | 4.3509 |
| 01/30/2020 | 4.5789 | 5.0437 | 4.5262 | 4.8771 |
| 02/02/2020 | 4.9474 | 5.1139 | 4.8595 | 4.8948 |
| 02/03/2020 | 4.9823 | 4.9823 | 4.8508 | 4.9297 |
| 02/04/2020 | 4.9386 | 4.9474 | 4.8245 | 4.8333 |
| 02/05/2020 | 4.8595 | 4.9648 | 4.8508 | 4.9035 |
| 02/06/2020 | 4.9386 | 4.9736 | 4.8421 | 4.8508 |
| 02/09/2020 | 4.8421 | 4.9209 | 4.6754 | 4.7543 |
| 02/10/2020 | 4.8156 | 4.8333 | 4.728 | 4.7982 |
| 02/11/2020 | 4.7982 | 4.8595 | 4.772 | 4.8245 |
| 02/12/2020 | 4.7894 | 4.807 | 4.7543 | 4.7543 |
| 02/13/2020 | 4.7631 | 4.9035 | 4.7631 | 4.7982 |
| 02/16/2020 | 4.8333 | 4.8421 | 4.7368 | 4.7543 |
| 02/17/2020 | 4.728 | 4.7806 | 4.6929 | 4.7193 |
| 02/18/2020 | 4.7368 | 4.7982 | 4.6841 | 4.7017 |
| 02/19/2020 | 4.7106 | 4.7368 | 4.4911 | 4.535 |
| 02/20/2020 | 4.5087 | 4.5877 | 4.4738 | 4.5526 |
| 02/23/2020 | 4.4738 | 4.5262 | 4.4386 | 4.5262 |
| 02/24/2020 | 4.5526 | 4.6052 | 4.5087 | 4.535 |
| 02/25/2020 | 4.5262 | 4.5789 | 4.4648 | 4.5702 |
| 02/26/2020 | 4.5175 | 4.5612 | 4.4386 | 4.4473 |
| 02/27/2020 | 3.9034 | 4.386 | 3.9034 | 4.2367 |
| 03/01/2020 | 4.3509 | 4.4035 | 4.2807 | 4.342 |
| 03/02/2020 | 4.3947 | 4.4209 | 4.3595 | 4.3947 |
| 03/03/2020 | 4.3771 | 4.4738 | 4.3595 | 4.3683 |
| 03/04/2020 | 4.4122 | 4.4386 | 4.3509 | 4.3509 |
| 03/05/2020 | 4.3068 | 4.3509 | 4.2105 | 4.2367 |
| 03/08/2020 | 4.0789 | 4.114 | 3.8246 | 3.9122 |
| 03/09/2020 | 4.0174 | 4.0351 | 3.7894 | 3.8069 |
| 03/10/2020 | 3.7894 | 3.8508 | 3.5701 | 3.7106 |
| 03/11/2020 | 3.5526 | 3.5965 | 3.2981 | 3.3772 |
| 03/12/2020 | 3.3772 | 3.6491 | 3.2981 | 3.535 |
| 03/15/2020 | 3.3772 | 3.4211 | 3.2104 | 3.2807 |
| 03/16/2020 | 3.2981 | 3.3333 | 3.0527 | 3.2631 |
| 03/17/2020 | 3.2544 | 3.5175 | 3.2104 | 3.3158 |
| 03/18/2020 | 3.3069 | 3.4824 | 3.2894 | 3.3772 |
| 03/19/2020 | 3.4562 | 3.4912 | 3.3684 | 3.4123 |
| 03/22/2020 | 3.2807 | 3.4211 | 3.2368 | 3.2894 |
| 03/23/2020 | 3.4297 | 3.4648 | 3.3508 | 3.4562 |
| 03/24/2020 | 3.4824 | 3.5701 | 3.4562 | 3.4999 |
| 03/25/2020 | 3.4738 | 3.5701 | 3.4648 | 3.5526 |
| 03/26/2020 | 3.5613 | 3.5701 | 3.4648 | 3.4648 |
| 03/29/2020 | 3.4562 | 3.4912 | 3.4034 | 3.4562 |
| 03/30/2020 | 3.5088 | 3.6491 | 3.4912 | 3.6314 |
| 03/31/2020 | 3.5613 | 3.7894 | 3.5438 | 3.6405 |
| 04/01/2020 | 3.7018 | 3.7456 | 3.6491 | 3.6754 |
| 04/02/2020 | 3.6929 | 3.7543 | 3.6579 | 3.6666 |
| 04/05/2020 | 3.7368 | 3.7719 | 3.7106 | 3.7719 |
| 04/06/2020 | 3.7981 | 3.8508 | 3.7368 | 3.7368 |
| 04/07/2020 | 3.7368 | 3.7807 | 3.6929 | 3.7456 |
| 04/08/2020 | 3.7719 | 3.8948 | 3.7719 | 3.8772 |
| 04/09/2020 | 3.8859 | 4.0789 | 3.8772 | 4.0438 |
| 04/12/2020 | 4.0351 | 4.1052 | 4.0087 | 4.0614 |
| 04/13/2020 | 4.1052 | 4.1402 | 4.0789 | 4.1315 |
| 04/14/2020 | 4.1579 | 4.1928 | 3.9736 | 4.0965 |
| 04/15/2020 | 4.114 | 4.2367 | 4.0789 | 4.2367 |
| 04/16/2020 | 4.2982 | 4.3334 | 4.2367 | 4.3068 |
| 04/19/2020 | 4.3068 | 4.4122 | 4.2982 | 4.3595 |
| 04/20/2020 | 4.3334 | 4.4561 | 4.2807 | 4.4473 |
| 04/21/2020 | 4.4911 | 4.5963 | 4.4824 | 4.5963 |
| 04/23/2020 | 4.5963 | 4.658 | 4.5262 | 4.5438 |
| 04/26/2020 | 4.5438 | 4.5789 | 4.4911 | 4.5262 |
| 04/27/2020 | 4.5702 | 4.5963 | 4.4035 | 4.4035 |
| 04/28/2020 | 4.4122 | 4.4209 | 4.2194 | 4.2543 |
| 04/29/2020 | 4.2718 | 4.3334 | 4.1928 | 4.2543 |
| 05/03/2020 | 4.2017 | 4.2895 | 4.1753 | 4.2017 |
| 05/04/2020 | 4.2455 | 4.2455 | 4.1842 | 4.2105 |
| 05/05/2020 | 4.2105 | 4.2807 | 4.1753 | 4.2194 |
| 05/06/2020 | 4.2194 | 4.2455 | 4.2105 | 4.2194 |
| 05/07/2020 | 4.2367 | 4.2632 | 4.2017 | 4.2105 |
| 05/10/2020 | 4.2194 | 4.2367 | 4.1753 | 4.1753 |
| 05/11/2020 | 4.1666 | 4.2807 | 4.1579 | 4.2718 |
| 05/12/2020 | 4.2718 | 4.342 | 4.2455 | 4.2455 |
| 05/13/2020 | 4.228 | 4.2632 | 4.1753 | 4.1753 |
| 05/14/2020 | 4.2105 | 4.228 | 4.1928 | 4.2017 |
| 05/17/2020 | 4.2194 | 4.2895 | 4.2194 | 4.2807 |
| 05/19/2020 | 4.3068 | 4.4648 | 4.3068 | 4.4035 |
| 05/20/2020 | 4.4122 | 4.5087 | 4.3947 | 4.4298 |
| 05/21/2020 | 4.4122 | 4.4386 | 4.3947 | 4.4122 |
| 05/26/2020 | 4.4738 | 4.4911 | 4.4386 | 4.4561 |
| 05/27/2020 | 4.4648 | 4.4911 | 4.3947 | 4.4386 |
| 05/28/2020 | 4.4315 | 4.4856 | 4.3683 | 4.3683 |
| 05/31/2020 | 4.4133 | 4.4766 | 4.4045 | 4.4766 |
| 06/01/2020 | 4.4856 | 4.603 | 4.4856 | 4.5217 |
| 06/02/2020 | 4.5579 | 4.5668 | 4.5217 | 4.5397 |
| 06/03/2020 | 4.5489 | 4.6481 | 4.5308 | 4.612 |
| 06/04/2020 | 4.6391 | 4.6752 | 4.603 | 4.612 |
| 06/07/2020 | 4.6209 | 4.6663 | 4.5489 | 4.5489 |
| 06/08/2020 | 4.5668 | 4.594 | 4.4766 | 4.4766 |
| 06/09/2020 | 4.4947 | 4.594 | 4.4856 | 4.5217 |
| 06/10/2020 | 4.4947 | 4.5579 | 4.4856 | 4.4947 |
| 06/11/2020 | 4.4677 | 4.5758 | 4.4586 | 4.5217 |
| 06/14/2020 | 4.4856 | 4.5217 | 4.4766 | 4.5038 |
| 06/15/2020 | 4.5489 | 4.6209 | 4.5397 | 4.5758 |
| 06/16/2020 | 4.594 | 4.6932 | 4.594 | 4.6481 |
| 06/17/2020 | 4.6663 | 4.7743 | 4.6572 | 4.7565 |
| 06/18/2020 | 4.8015 | 4.8197 | 4.6572 | 4.6752 |
| 06/21/2020 | 4.7112 | 4.8917 | 4.6932 | 4.8827 |
| 06/22/2020 | 4.9099 | 5.0452 | 4.8556 | 5.0272 |
| 06/23/2020 | 5.0181 | 5.0723 | 4.955 | 4.955 |
| 06/24/2020 | 4.955 | 4.9911 | 4.8015 | 4.8737 |
| 06/25/2020 | 4.9007 | 4.9911 | 4.8917 | 4.9099 |
| 06/28/2020 | 4.9099 | 5.0723 | 4.8827 | 4.955 |
| 06/29/2020 | 4.973 | 5.0272 | 4.9459 | 5.0091 |
| 06/30/2020 | 5.0361 | 5.0631 | 4.9189 | 5.0272 |
| 07/01/2020 | 5.0723 | 5.3701 | 5.0631 | 5.3068 |
| 07/02/2020 | 5.3249 | 5.343 | 5.1084 | 5.1806 |
| 07/05/2020 | 5.4514 | 5.5597 | 5.3792 | 5.3882 |
| 07/06/2020 | 5.4062 | 5.9206 | 5.289 | 5.8575 |
| 07/07/2020 | 5.8304 | 6.011 | 5.7131 | 5.7493 |
| 07/08/2020 | 5.7943 | 6.1553 | 5.7221 | 5.7582 |
| 07/09/2020 | 5.7762 | 5.7762 | 5.5054 | 5.5236 |
| 07/12/2020 | 5.6049 | 5.7221 | 5.6049 | 5.6769 |
| 07/13/2020 | 5.6679 | 5.7852 | 5.5867 | 5.6769 |
| 07/15/2020 | 5.7312 | 5.7943 | 5.5867 | 5.5867 |
| 07/16/2020 | 5.5957 | 5.6228 | 5.5417 | 5.5957 |
| 07/19/2020 | 5.6138 | 5.8846 | 5.5777 | 5.8213 |
| 07/20/2020 | 5.8665 | 5.8846 | 5.5777 | 5.7042 |
| 07/21/2020 | 5.7312 | 5.7493 | 5.6228 | 5.6589 |
| 07/22/2020 | 5.686 | 5.7312 | 5.6589 | 5.686 |
| 07/23/2020 | 5.7221 | 6.0289 | 5.7131 | 5.8304 |
| 07/26/2020 | 5.8485 | 5.8665 | 5.7131 | 5.7312 |
| 07/27/2020 | 5.7312 | 5.7402 | 5.4242 | 5.4242 |
| 07/28/2020 | 5.4153 | 5.4153 | 5.1806 | 5.2709 |
| 07/29/2020 | 5.28 | 5.289 | 5.1986 | 5.2076 |
| 08/03/2020 | 5.343 | 5.3882 | 4.964 | 5.1897 |
| 08/04/2020 | 5.2348 | 5.7042 | 5.1444 | 5.6318 |
| 08/05/2020 | 5.5777 | 5.5957 | 5.1535 | 5.1897 |
| 08/06/2020 | 5.1806 | 5.4603 | 5.1266 | 5.4425 |
| 08/09/2020 | 5.4062 | 5.4693 | 5.352 | 5.3701 |
| 08/10/2020 | 5.3973 | 5.8665 | 5.3882 | 5.686 |
| 08/11/2020 | 5.686 | 5.7402 | 5.6049 | 5.6228 |
| 08/12/2020 | 5.6679 | 5.7221 | 5.3611 | 5.4153 |
| 08/13/2020 | 5.4062 | 5.4603 | 5.2618 | 5.3973 |
| 08/16/2020 | 5.4153 | 5.4333 | 5.316 | 5.3611 |
| 08/17/2020 | 5.3611 | 5.4242 | 5.343 | 5.3611 |
| 08/18/2020 | 5.3792 | 5.6589 | 5.3701 | 5.6589 |
| 08/19/2020 | 5.6228 | 5.6769 | 5.5326 | 5.6318 |
| 08/20/2020 | 5.6679 | 5.7493 | 5.5417 | 5.5957 |
| 08/23/2020 | 5.6049 | 5.6679 | 5.5236 | 5.5236 |
| 08/24/2020 | 5.5597 | 5.6049 | 5.3701 | 5.3973 |
| 08/25/2020 | 5.3973 | 5.7943 | 5.3792 | 5.6409 |
| 08/26/2020 | 5.695 | 5.7221 | 5.5597 | 5.6138 |
| 08/27/2020 | 5.6409 | 5.7042 | 5.5236 | 5.5417 |
| 08/30/2020 | 5.5417 | 5.5597 | 5.4514 | 5.4514 |
| 08/31/2020 | 5.4693 | 5.6228 | 5.4153 | 5.5957 |
| 09/01/2020 | 5.6049 | 5.65 | 5.5507 | 5.5597 |
| 09/02/2020 | 5.5777 | 5.6049 | 5.4693 | 5.4693 |
| 09/03/2020 | 5.4785 | 5.7312 | 5.4603 | 5.65 |
| 09/06/2020 | 5.6679 | 5.7312 | 5.6409 | 5.6769 |
| 09/07/2020 | 5.695 | 5.695 | 5.5867 | 5.5957 |
| 09/08/2020 | 5.6138 | 5.65 | 5.5867 | 5.6049 |
| 09/09/2020 | 5.6228 | 5.695 | 5.5957 | 5.6049 |
| 09/10/2020 | 5.6228 | 5.6769 | 5.6049 | 5.6228 |
| 09/13/2020 | 5.6318 | 5.8213 | 5.6318 | 5.8034 |
| 09/14/2020 | 5.8213 | 5.8485 | 5.7042 | 5.7312 |
| 09/15/2020 | 5.7493 | 5.8125 | 5.7493 | 5.7672 |
| 09/16/2020 | 5.7402 | 5.8125 | 5.7312 | 5.7762 |
| 09/17/2020 | 5.7852 | 5.8034 | 5.7493 | 5.7672 |
| 09/20/2020 | 5.7762 | 6.1373 | 5.7672 | 5.9118 |
| 09/21/2020 | 5.9567 | 6.047 | 5.8665 | 6.038 |
| 09/22/2020 | 6.047 | 6.2727 | 6.02 | 6.1283 |
| 09/23/2020 | 6.1192 | 6.2185 | 6.1012 | 6.1644 |
| 09/24/2020 | 6.2276 | 6.408 | 6.1824 | 6.3809 |
| 09/27/2020 | 6.4802 | 7.0127 | 6.4622 | 7.0127 |
| 09/28/2020 | 7.1932 | 7.2746 | 6.5434 | 6.6698 |
| 09/29/2020 | 6.7058 | 7.1301 | 6.408 | 6.6065 |
| 09/30/2020 | 6.3809 | 6.5524 | 6.2365 | 6.2365 |
| 10/01/2020 | 6.2005 | 6.4802 | 6.2005 | 6.3539 |
| 10/04/2020 | 6.39 | 6.4171 | 6.336 | 6.336 |
| 10/05/2020 | 6.3539 | 6.3629 | 6.1824 | 6.1824 |
| 10/06/2020 | 6.1553 | 6.2185 | 6.038 | 6.038 |
| 10/07/2020 | 6.0741 | 6.1644 | 6.047 | 6.1283 |
| 10/08/2020 | 6.1463 | 6.2637 | 6.1373 | 6.2365 |
| 10/11/2020 | 6.2637 | 6.3087 | 6.2005 | 6.2276 |
| 10/12/2020 | 6.2276 | 6.2365 | 6.0741 | 6.083 |
| 10/13/2020 | 6.1012 | 6.1644 | 6.0741 | 6.1012 |
| 10/14/2020 | 6.0921 | 6.1735 | 6.0652 | 6.0652 |
| 10/15/2020 | 6.083 | 6.1735 | 6.0741 | 6.1192 |
| 10/18/2020 | 6.1463 | 6.2095 | 6.1373 | 6.1914 |
| 10/19/2020 | 6.2095 | 6.3178 | 6.1553 | 6.2997 |
| 10/20/2020 | 6.3178 | 6.3719 | 6.2727 | 6.2817 |
| 10/21/2020 | 6.2817 | 6.2907 | 6.1735 | 6.1735 |
| 10/22/2020 | 6.1914 | 6.2455 | 6.1012 | 6.1463 |
| 10/25/2020 | 6.0921 | 6.0921 | 5.6679 | 5.686 |
| 10/26/2020 | 5.7493 | 5.8665 | 5.7312 | 5.8125 |
| 10/27/2020 | 5.8034 | 5.8034 | 5.6679 | 5.695 |
| 10/29/2020 | 5.5777 | 5.65 | 5.5144 | 5.5326 |
| 11/01/2020 | 5.5597 | 5.9387 | 5.5417 | 5.7402 |
| 11/02/2020 | 5.7762 | 5.8394 | 5.65 | 5.7762 |
| 11/03/2020 | 5.7852 | 5.9027 | 5.7672 | 5.8394 |
| 11/04/2020 | 5.8485 | 6.02 | 5.8304 | 5.9838 |
| 11/05/2020 | 5.9749 | 5.9929 | 5.9027 | 5.9567 |
| 11/08/2020 | 6.038 | 6.2005 | 6.02 | 6.1012 |
| 11/09/2020 | 6.047 | 6.1192 | 6.02 | 6.083 |
| 11/10/2020 | 6.1192 | 6.2817 | 6.1012 | 6.1735 |
| 11/11/2020 | 6.2095 | 6.3087 | 6.0562 | 6.0921 |
| 11/12/2020 | 6.1012 | 6.1735 | 6.0921 | 6.1463 |
| 11/15/2020 | 6.1914 | 6.2365 | 6.1283 | 6.1373 |
| 11/16/2020 | 6.1192 | 6.1192 | 5.9206 | 5.9206 |
| 11/17/2020 | 5.9387 | 6.0562 | 5.9387 | 6.0289 |
| 11/18/2020 | 6.02 | 6.1102 | 5.9567 | 6.0741 |
| 11/19/2020 | 6.083 | 6.3629 | 6.083 | 6.336 |
| 11/22/2020 | 6.4352 | 6.5524 | 6.2727 | 6.39 |
| 11/23/2020 | 6.4352 | 6.4531 | 6.2907 | 6.3449 |
| 11/24/2020 | 6.3719 | 6.4622 | 6.2997 | 6.2997 |
| 11/25/2020 | 6.3269 | 6.3629 | 6.2997 | 6.3449 |
| 11/26/2020 | 6.3539 | 6.3629 | 6.1824 | 6.2095 |
| 11/29/2020 | 6.1373 | 6.1373 | 5.9476 | 6.1373 |
| 11/30/2020 | 6.1824 | 6.2546 | 6.0921 | 6.2455 |
| 12/01/2020 | 6.2455 | 6.3719 | 6.2095 | 6.2185 |
| 12/02/2020 | 6.2276 | 6.3087 | 6.1644 | 6.3087 |
| 12/03/2020 | 6.3269 | 6.3449 | 6.2727 | 6.3178 |
| 12/06/2020 | 6.3178 | 6.3269 | 6.1824 | 6.1824 |
| 12/07/2020 | 6.2005 | 6.5073 | 6.2005 | 6.4352 |
| 12/08/2020 | 6.4712 | 6.5073 | 6.336 | 6.3449 |
| 12/09/2020 | 6.3629 | 6.6156 | 6.3539 | 6.4622 |
| 12/10/2020 | 6.4712 | 6.5434 | 6.39 | 6.5254 |
| 12/13/2020 | 6.5704 | 6.6878 | 6.5254 | 6.6156 |
| 12/14/2020 | 6.6516 | 6.6878 | 6.5704 | 6.6156 |
| 12/15/2020 | 6.6516 | 6.6878 | 6.4352 | 6.4352 |
| 12/16/2020 | 6.4712 | 6.5164 | 6.4171 | 6.4712 |
| 12/17/2020 | 6.4531 | 6.4802 | 6.4171 | 6.4802 |
| 12/20/2020 | 6.4352 | 6.4352 | 6.2907 | 6.3449 |
| 12/21/2020 | 6.3629 | 6.4531 | 6.3539 | 6.4352 |
| 12/22/2020 | 6.4531 | 6.5164 | 6.4262 | 6.4531 |
| 12/23/2020 | 6.4712 | 6.4984 | 6.3989 | 6.4622 |
| 12/24/2020 | 6.4802 | 6.5434 | 6.4802 | 6.4893 |
| 12/27/2020 | 6.5614 | 6.6156 | 6.5254 | 6.5434 |
| 12/28/2020 | 6.5524 | 6.5795 | 6.4893 | 6.5254 |
| 12/29/2020 | 6.5344 | 6.6156 | 6.5254 | 6.5704 |
| 12/30/2020 | 6.5795 | 6.6608 | 6.5524 | 6.5977 |