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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 44.3161
CLOSE 44.2099
Low
LOW 33.1534
High
HIGH 54.8798
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 40.8779 | 42.4003 | 40.8591 | 41.968 |
| 01/02/2023 | 42.1371 | 43.8473 | 42.0619 | 43.3212 |
| 01/03/2023 | 43.8099 | 43.8663 | 41.874 | 42.2499 |
| 01/04/2023 | 42.4755 | 42.5507 | 39.2804 | 39.4496 |
| 01/05/2023 | 39.4496 | 41.8176 | 38.0587 | 40.953 |
| 01/08/2023 | 41.2726 | 41.9492 | 39.0172 | 39.3555 |
| 01/09/2023 | 39.2615 | 39.7127 | 37.5325 | 38.3782 |
| 01/10/2023 | 38.3971 | 39.0923 | 35.8973 | 35.9161 |
| 01/11/2023 | 36.8371 | 37.8708 | 34.9953 | 37.5701 |
| 01/12/2023 | 37.589 | 38.3971 | 36.9687 | 37.3821 |
| 01/15/2023 | 37.5325 | 39.0923 | 37.4009 | 39.0923 |
| 01/16/2023 | 39.1864 | 41.1222 | 39.0172 | 41.1222 |
| 01/17/2023 | 40.9719 | 41.4981 | 40.3329 | 40.7652 |
| 01/18/2023 | 40.6901 | 42.0244 | 40.408 | 41.686 |
| 01/19/2023 | 41.7237 | 42.1183 | 41.0659 | 41.6673 |
| 01/22/2023 | 41.686 | 41.8176 | 39.7502 | 40.1449 |
| 01/23/2023 | 40.502 | 40.7275 | 39.13 | 39.9382 |
| 01/24/2023 | 40.1826 | 40.596 | 37.6641 | 39.4308 |
| 01/25/2023 | 39.2804 | 39.6938 | 38.4534 | 38.8669 |
| 01/26/2023 | 38.6601 | 39.7127 | 37.8144 | 39.318 |
| 01/29/2023 | 39.318 | 39.5435 | 38.0211 | 38.0587 |
| 01/30/2023 | 37.9649 | 38.6413 | 37.0626 | 37.1566 |
| 01/31/2023 | 37.4761 | 37.9272 | 35.9725 | 35.9913 |
| 02/01/2023 | 36.1793 | 37.8896 | 35.5028 | 37.4761 |
| 02/02/2023 | 37.4761 | 40.7652 | 37.3257 | 40.4456 |
| 02/05/2023 | 38.5286 | 40.1637 | 37.589 | 40.0697 |
| 02/06/2023 | 39.4308 | 39.4682 | 36.3108 | 36.4801 |
| 02/14/2023 | 38.7165 | 40.1261 | 38.0587 | 40.1261 |
| 02/15/2023 | 44.1106 | 44.1294 | 40.9719 | 42.5318 |
| 02/16/2023 | 41.7237 | 43.0581 | 41.2914 | 42.1934 |
| 02/19/2023 | 42.3439 | 45.6329 | 41.8929 | 44.6368 |
| 02/20/2023 | 44.5615 | 46.7417 | 43.885 | 43.885 |
| 02/21/2023 | 43.6031 | 44.2609 | 42.4755 | 42.8701 |
| 02/22/2023 | 42.6634 | 43.3399 | 42.1183 | 43.0017 |
| 02/23/2023 | 43.0204 | 43.7722 | 41.8176 | 41.8176 |
| 02/26/2023 | 41.8176 | 43.2837 | 40.7838 | 43.2837 |
| 02/27/2023 | 43.5467 | 44.7496 | 42.9452 | 44.3548 |
| 02/28/2023 | 44.4865 | 45.802 | 44.4488 | 45.802 |
| 03/01/2023 | 45.7269 | 46.0276 | 44.7871 | 44.9187 |
| 03/02/2023 | 44.6368 | 45.3322 | 42.4755 | 44.1294 |
| 03/05/2023 | 44.3737 | 47.315 | 44.0917 | 47.127 |
| 03/06/2023 | 47.174 | 47.315 | 45.8772 | 45.8772 |
| 03/07/2023 | 45.8772 | 46.2343 | 45.1066 | 45.9336 |
| 03/08/2023 | 46.4787 | 46.6666 | 45.2946 | 45.3134 |
| 03/09/2023 | 45.0691 | 45.6705 | 44.4488 | 44.4865 |
| 03/12/2023 | 44.9375 | 45.5577 | 43.2648 | 43.4527 |
| 03/13/2023 | 43.8286 | 44.4113 | 43.3212 | 43.6219 |
| 03/14/2023 | 43.6971 | 44.1106 | 42.5882 | 43.2084 |
| 03/15/2023 | 43.5091 | 44.6368 | 43.1521 | 44.5992 |
| 03/16/2023 | 44.6932 | 44.9375 | 43.1896 | 43.1896 |
| 03/19/2023 | 43.1332 | 43.1521 | 41.5921 | 41.7425 |
| 03/20/2023 | 41.7612 | 42.3815 | 41.0846 | 41.235 |
| 03/21/2023 | 41.3853 | 42.4003 | 41.047 | 42.4003 |
| 03/22/2023 | 42.2123 | 42.964 | 41.8929 | 42.964 |
| 03/23/2023 | 42.9452 | 43.0393 | 42.1371 | 42.1748 |
| 03/26/2023 | 42.3063 | 42.4566 | 41.3853 | 41.3853 |
| 03/27/2023 | 41.4417 | 41.5734 | 39.4682 | 39.4682 |
| 03/28/2023 | 39.2804 | 40.502 | 39.0923 | 40.3893 |
| 03/29/2023 | 40.4268 | 41.5357 | 40.2201 | 40.2578 |
| 03/30/2023 | 39.9382 | 40.7838 | 39.6751 | 39.769 |
| 04/02/2023 | 39.5623 | 40.2388 | 38.6978 | 40.2013 |
| 04/03/2023 | 40.2013 | 42.3815 | 39.957 | 42.3063 |
| 04/04/2023 | 42.2875 | 42.3815 | 41.0094 | 41.0283 |
| 04/05/2023 | 41.0846 | 41.3101 | 40.3141 | 40.5772 |
| 04/06/2023 | 40.5772 | 40.7088 | 40.1261 | 40.2201 |
| 04/09/2023 | 40.408 | 41.8176 | 40.408 | 41.7425 |
| 04/10/2023 | 41.7801 | 41.9303 | 41.1222 | 41.3853 |
| 04/11/2023 | 41.3853 | 42.2499 | 41.3853 | 41.7237 |
| 04/12/2023 | 42.2875 | 42.6445 | 41.8176 | 41.8176 |
| 04/13/2023 | 41.8552 | 42.1934 | 41.2537 | 41.2914 |
| 04/16/2023 | 41.4042 | 41.5544 | 40.4644 | 40.7652 |
| 04/17/2023 | 40.6901 | 41.047 | 39.6751 | 39.7314 |
| 04/18/2023 | 39.7878 | 40.408 | 39.3931 | 40.0134 |
| 04/19/2023 | 39.863 | 39.9005 | 39.4496 | 39.4682 |
| 04/23/2023 | 39.5623 | 40.0509 | 39.2428 | 39.3745 |
| 04/24/2023 | 39.4872 | 39.6563 | 38.0587 | 38.3031 |
| 04/25/2023 | 38.3031 | 38.5849 | 36.7994 | 36.9875 |
| 04/26/2023 | 36.8371 | 37.2694 | 36.2169 | 36.2733 |
| 04/27/2023 | 36.3672 | 36.7243 | 33.9428 | 34.6381 |
| 05/01/2023 | 34.6946 | 35.5028 | 34.2623 | 34.4878 |
| 05/02/2023 | 34.4878 | 35.1079 | 33.1534 | 35.1079 |
| 05/03/2023 | 34.8824 | 36.0477 | 34.8449 | 35.0705 |
| 05/04/2023 | 35.1079 | 35.2208 | 34.3563 | 34.6195 |
| 05/07/2023 | 34.9764 | 36.198 | 34.7697 | 36.0853 |
| 05/08/2023 | 35.9913 | 36.7431 | 35.202 | 35.2396 |
| 05/09/2023 | 35.4087 | 35.4464 | 34.5254 | 34.5254 |
| 05/10/2023 | 34.3563 | 37.9649 | 34.3374 | 37.9649 |
| 05/11/2023 | 38.1527 | 38.9797 | 36.9875 | 37.4573 |
| 05/14/2023 | 34.4878 | 36.7808 | 34.0743 | 34.3938 |
| 05/15/2023 | 34.4878 | 35.8034 | 34.4878 | 35.8034 |
| 05/16/2023 | 35.9161 | 36.6303 | 35.653 | 36.574 |
| 05/17/2023 | 36.5552 | 36.9499 | 35.0328 | 35.1269 |
| 05/21/2023 | 35.3147 | 35.5402 | 34.2058 | 34.5817 |
| 05/22/2023 | 34.5817 | 34.7321 | 34.112 | 34.1683 |
| 05/23/2023 | 34.1683 | 34.6195 | 33.3789 | 33.473 |
| 05/24/2023 | 33.6044 | 33.8676 | 33.1722 | 33.4353 |
| 05/25/2023 | 33.5105 | 35.5591 | 33.3789 | 35.1456 |
| 05/28/2023 | 35.7846 | 37.7205 | 35.5215 | 37.4009 |
| 05/29/2023 | 38.0211 | 39.5998 | 37.8896 | 39.5998 |
| 05/30/2023 | 40.2166 | 40.2357 | 38.4972 | 38.5543 |
| 05/31/2023 | 39.1658 | 39.9491 | 38.7454 | 39.0894 |
| 06/01/2023 | 40.1211 | 40.293 | 39.2422 | 39.8153 |
| 06/04/2023 | 40.5031 | 41.4774 | 40.0828 | 41.4774 |
| 06/05/2023 | 41.4393 | 41.6685 | 40.5604 | 40.9616 |
| 06/06/2023 | 43.0632 | 43.9993 | 42.834 | 43.6937 |
| 06/07/2023 | 43.2735 | 43.4645 | 42.3182 | 42.9868 |
| 06/08/2023 | 43.3116 | 43.4645 | 42.4519 | 42.9104 |
| 06/11/2023 | 43.1588 | 43.5983 | 42.3563 | 42.3563 |
| 06/12/2023 | 42.4327 | 42.5474 | 40.5987 | 40.9043 |
| 06/13/2023 | 40.9235 | 41.5539 | 39.7389 | 39.7389 |
| 06/14/2023 | 39.8917 | 40.3885 | 39.5096 | 40.3694 |
| 06/15/2023 | 40.5031 | 41.21 | 40.3311 | 40.3503 |
| 06/18/2023 | 40.3121 | 40.3311 | 38.3825 | 38.6308 |
| 06/19/2023 | 38.4589 | 38.9748 | 38.0004 | 38.3252 |
| 06/20/2023 | 38.4207 | 39.2422 | 37.8284 | 37.8667 |
| 06/21/2023 | 38.0195 | 41.2674 | 37.5036 | 41.2483 |
| 06/22/2023 | 41.5921 | 42.643 | 41.3247 | 41.9743 |
| 06/25/2023 | 42.1271 | 42.834 | 41.9933 | 42.6047 |
| 06/26/2023 | 42.5856 | 42.7194 | 42.0889 | 42.471 |
| 07/02/2023 | 43.2161 | 44.3433 | 43.2161 | 44.2287 |
| 07/03/2023 | 44.2478 | 44.6108 | 43.4071 | 43.4645 |
| 07/04/2023 | 43.5218 | 44.2095 | 42.4327 | 44.1141 |
| 07/05/2023 | 44.2859 | 45.4132 | 44.2859 | 44.6108 |
| 07/06/2023 | 44.5343 | 45.2794 | 44.2669 | 44.4769 |
| 07/09/2023 | 44.9929 | 45.2412 | 44.6299 | 44.7253 |
| 07/10/2023 | 45.3558 | 45.375 | 44.4579 | 45.203 |
| 07/11/2023 | 45.2222 | 45.2794 | 44.4962 | 44.6108 |
| 07/12/2023 | 44.6108 | 46.1965 | 44.5534 | 45.7571 |
| 07/13/2023 | 45.9673 | 47.19 | 45.4896 | 47.018 |
| 07/16/2023 | 47.4001 | 49.7214 | 47.0562 | 49.3392 |
| 07/17/2023 | 49.4349 | 50.0081 | 46.7696 | 46.7696 |
| 07/18/2023 | 46.7505 | 47.7248 | 45.7762 | 47.7058 |
| 07/19/2023 | 47.9541 | 48.4796 | 46.5214 | 47.7248 |
| 07/20/2023 | 47.6867 | 47.7058 | 46.3493 | 46.464 |
| 07/23/2023 | 46.5404 | 46.8652 | 45.4514 | 45.7762 |
| 07/24/2023 | 45.8144 | 46.2921 | 44.9929 | 44.9929 |
| 07/25/2023 | 44.9929 | 46.5214 | 44.9356 | 46.5214 |
| 07/26/2023 | 46.7124 | 47.19 | 46.3493 | 46.7888 |
| 07/27/2023 | 47.2855 | 48.0975 | 46.9034 | 47.7058 |
| 07/30/2023 | 47.9541 | 51.6797 | 47.8587 | 51.011 |
| 07/31/2023 | 50.82 | 51.4408 | 49.7214 | 49.9124 |
| 08/01/2023 | 49.7693 | 52.0619 | 49.5781 | 51.202 |
| 08/02/2023 | 51.4408 | 52.4917 | 50.2469 | 50.2945 |
| 08/03/2023 | 50.7244 | 52.826 | 50.2945 | 52.3961 |
| 08/06/2023 | 51.1544 | 52.1095 | 50.5334 | 50.82 |
| 08/07/2023 | 51.1066 | 51.2976 | 49.005 | 49.1482 |
| 08/08/2023 | 49.2916 | 50.2945 | 48.5751 | 49.5781 |
| 08/09/2023 | 49.7214 | 50.4379 | 47.5721 | 47.7631 |
| 08/10/2023 | 47.7631 | 49.7214 | 47.4193 | 49.4349 |
| 08/13/2023 | 49.7693 | 50.3901 | 48.4796 | 48.7184 |
| 08/14/2023 | 48.7661 | 49.3871 | 47.4957 | 48.7184 |
| 08/15/2023 | 48.7661 | 49.2916 | 48.1929 | 48.2408 |
| 08/16/2023 | 48.3363 | 49.7693 | 48.0019 | 49.2438 |
| 08/17/2023 | 49.3871 | 49.5304 | 46.9989 | 47.2282 |
| 08/20/2023 | 47.1517 | 49.005 | 46.8078 | 48.4796 |
| 08/21/2023 | 48.7184 | 49.8169 | 47.6867 | 47.8587 |
| 08/22/2023 | 48.2408 | 49.8169 | 47.8108 | 48.1929 |
| 08/23/2023 | 48.5273 | 49.2438 | 46.1583 | 46.2156 |
| 08/24/2023 | 46.3493 | 49.4826 | 45.9673 | 49.005 |
| 08/27/2023 | 50.6289 | 52.6828 | 50.1513 | 50.9632 |
| 08/28/2023 | 50.9632 | 52.2051 | 49.6736 | 50.0557 |
| 08/30/2023 | 50.2945 | 50.6289 | 48.9572 | 48.9572 |
| 08/31/2023 | 49.1961 | 49.8169 | 48.8617 | 49.3392 |
| 09/03/2023 | 49.6736 | 50.7244 | 49.3871 | 49.5781 |
| 09/04/2023 | 49.5781 | 51.5842 | 49.3871 | 51.3932 |
| 09/05/2023 | 52.1573 | 53.0648 | 51.3454 | 51.9185 |
| 09/06/2023 | 52.2051 | 52.7305 | 51.2498 | 52.014 |
| 09/07/2023 | 52.2051 | 52.5871 | 51.4408 | 51.4887 |
| 09/10/2023 | 51.6797 | 52.635 | 51.202 | 52.1573 |
| 09/11/2023 | 52.3961 | 52.635 | 50.7722 | 51.823 |
| 09/12/2023 | 52.2051 | 54.4977 | 52.1573 | 52.7783 |
| 09/13/2023 | 52.8738 | 54.2111 | 52.0619 | 54.0679 |
| 09/14/2023 | 54.2589 | 54.4022 | 52.0619 | 52.1095 |
| 09/17/2023 | 52.0619 | 52.0619 | 49.6259 | 49.6259 |
| 09/18/2023 | 49.6736 | 50.2945 | 49.1005 | 49.7214 |
| 09/19/2023 | 50.0081 | 50.2945 | 48.5751 | 48.814 |
| 09/20/2023 | 48.3363 | 50.8677 | 48.0975 | 50.5812 |
| 09/21/2023 | 51.3454 | 52.3961 | 50.1991 | 52.2529 |
| 09/24/2023 | 52.3483 | 53.447 | 51.9663 | 52.7305 |
| 09/25/2023 | 52.9693 | 52.9693 | 51.202 | 51.202 |
| 09/26/2023 | 51.7275 | 52.5871 | 51.202 | 51.6797 |
| 09/27/2023 | 51.6797 | 52.3483 | 50.9156 | 51.1066 |
| 09/28/2023 | 51.3454 | 52.3961 | 51.202 | 52.2051 |
| 10/01/2023 | 52.2051 | 54.0201 | 51.7752 | 53.2559 |
| 10/02/2023 | 53.3514 | 54.8798 | 53.1603 | 53.9723 |
| 10/03/2023 | 54.0201 | 54.0679 | 51.823 | 51.8708 |
| 10/04/2023 | 51.9663 | 52.7305 | 50.6289 | 52.3483 |
| 10/05/2023 | 52.0619 | 52.7783 | 51.4408 | 51.5842 |
| 10/08/2023 | 50.6767 | 51.6319 | 50.0081 | 50.0081 |
| 10/09/2023 | 50.5812 | 51.2498 | 50.3901 | 50.9632 |
| 10/10/2023 | 52.1573 | 52.444 | 50.3424 | 50.5812 |
| 10/11/2023 | 51.0588 | 51.2976 | 48.7661 | 49.7693 |
| 10/12/2023 | 49.7693 | 50.1991 | 49.3392 | 49.5781 |
| 10/15/2023 | 50.1513 | 50.5334 | 49.3392 | 49.4826 |
| 10/16/2023 | 49.5781 | 50.4379 | 49.4349 | 50.3901 |
| 10/17/2023 | 49.5304 | 50.0081 | 48.7661 | 48.9094 |
| 10/18/2023 | 49.0528 | 49.4826 | 47.9541 | 48.4796 |
| 10/19/2023 | 47.7631 | 48.0497 | 46.5595 | 47.3236 |
| 10/22/2023 | 47.8587 | 48.2885 | 46.9416 | 47.8108 |
| 10/23/2023 | 48.0019 | 48.9094 | 47.8108 | 48.4796 |
| 10/24/2023 | 48.6706 | 49.2438 | 45.2794 | 45.2986 |
| 10/25/2023 | 45.4896 | 47.0945 | 45.4132 | 46.9034 |
| 10/26/2023 | 46.9989 | 47.6867 | 46.1392 | 47.3236 |
| 10/29/2023 | 47.4193 | 47.5148 | 46.5404 | 46.5404 |
| 10/30/2023 | 46.8078 | 47.0753 | 45.012 | 45.2222 |
| 10/31/2023 | 45.5661 | 45.8909 | 44.3241 | 45.4322 |
| 11/01/2023 | 45.6615 | 46.1009 | 45.4322 | 45.5087 |
| 11/02/2023 | 45.6233 | 46.5978 | 45.4705 | 46.5978 |
| 11/05/2023 | 46.9034 | 47.4384 | 46.9034 | 47.1517 |
| 11/06/2023 | 47.1517 | 47.4193 | 46.8078 | 46.9034 |
| 11/07/2023 | 47.1517 | 47.7248 | 46.4257 | 46.6168 |
| 11/08/2023 | 46.3875 | 46.9226 | 46.0054 | 46.6741 |
| 11/09/2023 | 46.6741 | 46.9034 | 46.1392 | 46.273 |
| 11/12/2023 | 46.273 | 46.464 | 45.3368 | 45.4322 |
| 11/13/2023 | 45.5661 | 46.4067 | 45.2412 | 46.2921 |
| 11/14/2023 | 46.5214 | 46.8843 | 45.8335 | 46.1201 |
| 11/15/2023 | 46.1201 | 46.9798 | 46.1009 | 46.8078 |
| 11/16/2023 | 46.8078 | 47.1326 | 46.5404 | 46.7124 |
| 11/19/2023 | 46.9798 | 47.5912 | 46.9034 | 47.381 |
| 11/20/2023 | 47.6484 | 48.2408 | 47.5721 | 48.1929 |
| 11/21/2023 | 48.1453 | 48.3841 | 47.6103 | 47.9065 |
| 11/22/2023 | 47.9065 | 48.2408 | 46.9989 | 46.9989 |
| 11/23/2023 | 46.9798 | 47.4384 | 46.5595 | 47.1517 |
| 11/26/2023 | 47.2855 | 48.0497 | 47.209 | 47.7631 |
| 11/27/2023 | 47.7631 | 48.0975 | 47.4957 | 47.7631 |
| 11/28/2023 | 47.8108 | 48.5273 | 47.6867 | 48.3841 |
| 11/29/2023 | 48.2885 | 48.4796 | 47.0372 | 47.0562 |
| 11/30/2023 | 47.5721 | 47.7631 | 46.4831 | 46.7314 |
| 12/03/2023 | 46.8269 | 47.1136 | 46.2156 | 46.7696 |
| 12/04/2023 | 46.7696 | 46.9034 | 46.1965 | 46.2347 |
| 12/05/2023 | 46.2537 | 46.6932 | 44.8018 | 44.8018 |
| 12/06/2023 | 44.8018 | 45.8335 | 44.6108 | 45.8335 |
| 12/07/2023 | 45.8335 | 45.9673 | 45.184 | 45.3177 |
| 12/10/2023 | 45.3558 | 45.6425 | 44.5726 | 44.5726 |
| 12/11/2023 | 44.649 | 45.0693 | 44.2287 | 44.84 |
| 12/12/2023 | 44.4198 | 44.7253 | 43.8847 | 43.9038 |
| 12/13/2023 | 44.4005 | 45.4132 | 43.9611 | 45.184 |
| 12/14/2023 | 45.184 | 46.3493 | 45.1266 | 46.3111 |
| 12/17/2023 | 45.8526 | 46.1201 | 45.0884 | 45.2412 |
| 12/18/2023 | 45.2412 | 45.5661 | 44.8018 | 45.2986 |
| 12/19/2023 | 45.2986 | 45.5087 | 44.6681 | 44.8782 |
| 12/20/2023 | 44.8974 | 45.7189 | 44.84 | 45.5278 |
| 12/21/2023 | 45.4705 | 45.6806 | 44.3051 | 44.3051 |
| 12/24/2023 | 44.2287 | 44.3241 | 43.3116 | 43.4262 |
| 12/25/2023 | 43.751 | 44.2859 | 43.3498 | 43.6746 |
| 12/26/2023 | 43.6555 | 46.9607 | 43.1778 | 44.7446 |
| 12/27/2023 | 44.7446 | 45.5278 | 44.4769 | 44.6108 |
| 12/28/2023 | 44.6299 | 44.6681 | 43.7701 | 43.7701 |