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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 36.428
CLOSE 36.3817
Low
LOW 31.5302
High
HIGH 43.6329
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 40.4376 | 40.6313 | 40.0697 | 40.3602 |
| 01/02/2025 | 40.4376 | 41.2124 | 40.3989 | 41.1929 |
| 01/05/2025 | 41.2704 | 41.6384 | 40.2053 | 40.8057 |
| 01/06/2025 | 40.825 | 41.2704 | 40.5345 | 40.5538 |
| 01/07/2025 | 40.5733 | 40.7863 | 39.9341 | 39.9535 |
| 01/08/2025 | 40.0891 | 40.3602 | 39.7017 | 39.9922 |
| 01/09/2025 | 40.0309 | 40.2634 | 39.0046 | 39.0046 |
| 01/12/2025 | 38.9851 | 39.1595 | 38.0749 | 38.0749 |
| 01/13/2025 | 38.2492 | 38.6365 | 37.8619 | 37.9394 |
| 01/14/2025 | 37.9781 | 38.2105 | 37.552 | 37.9394 |
| 01/15/2025 | 38.346 | 38.501 | 37.6101 | 37.9975 |
| 01/16/2025 | 38.0749 | 38.5785 | 37.8813 | 38.4623 |
| 01/19/2025 | 38.6559 | 38.6947 | 37.8813 | 38.1718 |
| 01/20/2025 | 38.0943 | 38.1911 | 37.6682 | 37.7069 |
| 01/21/2025 | 37.7264 | 37.92 | 37.4939 | 37.8038 |
| 01/22/2025 | 37.9006 | 38.346 | 37.8231 | 37.92 |
| 01/23/2025 | 37.9394 | 38.2492 | 37.7457 | 38.1136 |
| 01/26/2025 | 37.92 | 37.9588 | 37.2035 | 37.2422 |
| 01/27/2025 | 37.3002 | 38.8496 | 36.9904 | 38.5397 |
| 01/28/2025 | 38.4429 | 38.501 | 37.6295 | 37.6295 |
| 01/29/2025 | 37.5907 | 37.92 | 37.2809 | 37.2809 |
| 01/30/2025 | 37.3584 | 37.4939 | 36.8161 | 36.8161 |
| 02/02/2025 | 36.39 | 36.4869 | 35.6928 | 35.751 |
| 02/03/2025 | 35.8671 | 36.1189 | 35.5573 | 35.7316 |
| 02/04/2025 | 35.8283 | 36.1189 | 35.2667 | 35.5766 |
| 02/05/2025 | 35.7316 | 36.3513 | 35.7316 | 36.177 |
| 02/06/2025 | 36.0995 | 36.7386 | 36.022 | 36.6418 |
| 02/09/2025 | 36.6418 | 36.9323 | 36.0995 | 36.1964 |
| 02/10/2025 | 36.1577 | 36.2351 | 35.7122 | 35.9446 |
| 02/11/2025 | 35.9833 | 36.1577 | 35.5766 | 35.5766 |
| 02/12/2025 | 35.9252 | 36.6224 | 35.9252 | 36.1382 |
| 02/13/2025 | 36.2739 | 36.8742 | 36.2545 | 36.3513 |
| 02/16/2025 | 36.3513 | 36.5837 | 36.0415 | 36.0802 |
| 02/17/2025 | 36.0802 | 36.2545 | 35.809 | 35.964 |
| 02/18/2025 | 35.964 | 36.3319 | 35.2087 | 35.2667 |
| 02/19/2025 | 35.3829 | 35.6735 | 35.3249 | 35.3442 |
| 02/20/2025 | 35.4217 | 35.596 | 34.3759 | 34.8794 |
| 02/23/2025 | 35.2474 | 35.6153 | 34.802 | 34.9569 |
| 02/24/2025 | 34.9957 | 35.0537 | 34.5696 | 34.6277 |
| 02/25/2025 | 34.647 | 35.0537 | 34.4728 | 34.86 |
| 02/26/2025 | 35.1119 | 35.6541 | 34.6083 | 35.3829 |
| 02/27/2025 | 34.647 | 34.7438 | 34.2403 | 34.3371 |
| 03/02/2025 | 34.4921 | 34.9957 | 34.3759 | 34.3953 |
| 03/03/2025 | 34.4533 | 34.6083 | 34.1822 | 34.1822 |
| 03/04/2025 | 34.4533 | 35.5766 | 34.4146 | 35.4411 |
| 03/05/2025 | 35.7122 | 38.1524 | 35.6348 | 37.9781 |
| 03/06/2025 | 37.92 | 38.4623 | 37.6295 | 38.0168 |
| 03/09/2025 | 38.2492 | 38.5591 | 37.6295 | 38.0556 |
| 03/10/2025 | 37.9588 | 39.2756 | 37.6295 | 38.4235 |
| 03/11/2025 | 38.7334 | 39.5468 | 38.4817 | 39.1595 |
| 03/12/2025 | 39.3725 | 39.5468 | 38.5397 | 38.8302 |
| 03/13/2025 | 38.9077 | 39.4887 | 38.7334 | 39.4113 |
| 03/16/2025 | 39.4887 | 39.8567 | 39.1982 | 39.295 |
| 03/17/2025 | 39.6243 | 40.244 | 39.2756 | 39.4306 |
| 03/18/2025 | 37.2809 | 39.1014 | 35.8671 | 36.4094 |
| 03/19/2025 | 36.7968 | 38.8884 | 36.4869 | 37.2809 |
| 03/20/2025 | 36.6806 | 36.8742 | 33.6787 | 33.9886 |
| 03/23/2025 | 34.6663 | 35.4217 | 33.5818 | 35.1119 |
| 03/24/2025 | 35.6348 | 37.1453 | 35.5379 | 36.8936 |
| 03/25/2025 | 36.3126 | 36.8936 | 35.9446 | 36.6806 |
| 03/26/2025 | 36.7968 | 37.2615 | 35.8478 | 36.1189 |
| 03/27/2025 | 36.022 | 37.3584 | 35.5766 | 37.3584 |
| 04/01/2025 | 36.8161 | 37.0291 | 36.2545 | 36.2739 |
| 04/02/2025 | 36.2739 | 36.5837 | 35.6735 | 35.751 |
| 04/03/2025 | 35.751 | 35.8283 | 35.228 | 35.3829 |
| 04/06/2025 | 34.1434 | 35.228 | 33.7174 | 34.7826 |
| 04/07/2025 | 35.3249 | 35.3636 | 34.9182 | 35.0537 |
| 04/08/2025 | 34.5502 | 35.2087 | 34.3759 | 35.0537 |
| 04/09/2025 | 36.3126 | 36.4481 | 34.8794 | 34.8794 |
| 04/10/2025 | 34.7051 | 35.2474 | 34.6277 | 35.2087 |
| 04/13/2025 | 35.4411 | 35.7703 | 35.2861 | 35.4023 |
| 04/14/2025 | 35.3055 | 35.5186 | 34.8213 | 34.9182 |
| 04/15/2025 | 34.647 | 34.9375 | 34.2016 | 34.3178 |
| 04/16/2025 | 34.1241 | 34.647 | 33.8917 | 34.3178 |
| 04/17/2025 | 34.3178 | 34.3759 | 33.9304 | 34.0467 |
| 04/20/2025 | 33.9886 | 34.2791 | 33.698 | 33.9304 |
| 04/21/2025 | 33.9692 | 34.0854 | 33.698 | 33.7174 |
| 04/23/2025 | 33.7949 | 34.2016 | 33.6787 | 34.1241 |
| 04/24/2025 | 34.1822 | 34.2984 | 33.9886 | 34.1629 |
| 04/27/2025 | 34.1434 | 34.3953 | 33.7368 | 34.0467 |
| 04/28/2025 | 33.8917 | 34.1434 | 33.7174 | 33.7562 |
| 04/29/2025 | 33.7562 | 34.0273 | 33.1171 | 33.1171 |
| 05/01/2025 | 33.1751 | 33.4075 | 33.0783 | 33.1751 |
| 05/04/2025 | 33.2333 | 33.3688 | 32.6716 | 32.6716 |
| 05/05/2025 | 32.7104 | 32.9234 | 32.5748 | 32.6135 |
| 05/06/2025 | 32.5748 | 32.8072 | 31.8582 | 31.9938 |
| 05/07/2025 | 32.0519 | 32.4585 | 31.9744 | 32.3424 |
| 05/08/2025 | 32.3424 | 33.1945 | 32.3424 | 33.0783 |
| 05/11/2025 | 34.86 | 36.3707 | 34.4728 | 36.3319 |
| 05/12/2025 | 36.4094 | 36.5643 | 35.4604 | 35.5379 |
| 05/13/2025 | 35.5379 | 36.6806 | 35.4991 | 36.2739 |
| 05/14/2025 | 36.1577 | 36.3707 | 35.015 | 35.3442 |
| 05/15/2025 | 35.015 | 35.9252 | 34.5696 | 35.8478 |
| 05/19/2025 | 35.6348 | 35.8283 | 34.9957 | 35.0924 |
| 05/20/2025 | 34.86 | 35.0537 | 34.589 | 34.589 |
| 05/21/2025 | 34.589 | 34.9762 | 34.0661 | 34.9182 |
| 05/22/2025 | 34.6277 | 34.8213 | 33.9692 | 34.0273 |
| 05/25/2025 | 34.0467 | 34.4728 | 34.0079 | 34.1047 |
| 05/26/2025 | 34.1047 | 34.2016 | 33.6012 | 33.64 |
| 05/27/2025 | 33.5625 | 33.7755 | 33.0396 | 33.2333 |
| 05/28/2025 | 33.4075 | 33.5818 | 33.0202 | 33.1364 |
| 05/29/2025 | 33.1294 | 33.1887 | 32.4779 | 32.5766 |
| 06/01/2025 | 32.5371 | 32.774 | 32.2805 | 32.3199 |
| 06/02/2025 | 32.5371 | 33.4848 | 32.5371 | 33.4651 |
| 06/03/2025 | 33.3269 | 33.8204 | 33.1887 | 33.702 |
| 06/04/2025 | 33.544 | 33.6428 | 33.3861 | 33.6428 |
| 06/09/2025 | 33.8007 | 34.0574 | 33.7612 | 33.8797 |
| 06/10/2025 | 33.6822 | 34.1166 | 33.6625 | 33.8994 |
| 06/11/2025 | 33.6033 | 33.6033 | 32.8925 | 33.0702 |
| 06/12/2025 | 31.6882 | 32.4779 | 31.5302 | 32.4779 |
| 06/15/2025 | 32.3199 | 32.7543 | 31.9843 | 32.3397 |
| 06/16/2025 | 32.3397 | 32.8925 | 32.162 | 32.3397 |
| 06/17/2025 | 32.083 | 32.2805 | 31.8066 | 32.0633 |
| 06/18/2025 | 32.0633 | 32.3792 | 31.6487 | 31.6684 |
| 06/19/2025 | 31.9843 | 32.4581 | 31.9448 | 32.083 |
| 06/22/2025 | 31.8856 | 32.162 | 31.7869 | 32.0633 |
| 06/23/2025 | 33.0702 | 33.2084 | 32.5964 | 33.0702 |
| 06/24/2025 | 33.1689 | 33.8204 | 33.0899 | 33.6428 |
| 06/25/2025 | 33.7415 | 34.472 | 33.702 | 34.0574 |
| 06/26/2025 | 34.0969 | 34.3338 | 33.4848 | 34.0969 |
| 06/29/2025 | 34.2548 | 35.7356 | 34.0376 | 35.5776 |
| 06/30/2025 | 35.7356 | 35.8935 | 35.1827 | 35.5381 |
| 07/01/2025 | 35.5776 | 36.624 | 35.4789 | 35.8145 |
| 07/02/2025 | 36.2489 | 37.0584 | 36.2094 | 36.5253 |
| 07/03/2025 | 36.8609 | 36.9596 | 36.2291 | 36.5845 |
| 07/06/2025 | 35.9527 | 36.0317 | 35.2025 | 35.2617 |
| 07/07/2025 | 35.3999 | 35.4591 | 34.2745 | 34.3733 |
| 07/08/2025 | 34.2745 | 34.9853 | 34.2745 | 34.8471 |
| 07/09/2025 | 35.5776 | 35.7356 | 35.3604 | 35.5579 |
| 07/10/2025 | 35.7356 | 36.2291 | 35.242 | 35.6368 |
| 07/13/2025 | 35.7356 | 35.775 | 35.0643 | 35.242 |
| 07/15/2025 | 35.2222 | 35.8935 | 34.5312 | 35.0445 |
| 07/16/2025 | 35.2617 | 35.9725 | 35.242 | 35.7948 |
| 07/17/2025 | 35.7356 | 36.012 | 35.4789 | 35.8343 |
| 07/20/2025 | 36.3081 | 37.5717 | 36.3081 | 36.9794 |
| 07/21/2025 | 37.0386 | 37.5717 | 36.6043 | 36.9202 |
| 07/22/2025 | 36.9794 | 37.2163 | 36.545 | 37.1176 |
| 07/23/2025 | 37.2163 | 37.7889 | 37.0584 | 37.315 |
| 07/24/2025 | 37.4927 | 37.7691 | 36.5648 | 36.8214 |
| 07/27/2025 | 36.8017 | 36.8017 | 36.1502 | 36.2094 |
| 07/28/2025 | 36.2094 | 36.4463 | 35.854 | 35.933 |
| 07/29/2025 | 35.933 | 36.8609 | 35.7948 | 36.6043 |
| 07/30/2025 | 36.5253 | 36.7622 | 36.012 | 36.2884 |
| 07/31/2025 | 36.1897 | 37.0189 | 36.1699 | 36.9399 |
| 08/03/2025 | 37.1768 | 37.5125 | 36.9991 | 37.0386 |
| 08/04/2025 | 37.0584 | 37.2953 | 36.9202 | 36.9596 |
| 08/05/2025 | 37.4532 | 39.6447 | 37.4137 | 39.2696 |
| 08/06/2025 | 39.4671 | 39.7237 | 38.8748 | 38.9537 |
| 08/07/2025 | 38.4996 | 40.1186 | 38.3022 | 39.1906 |
| 08/10/2025 | 39.4671 | 40.0791 | 39.0722 | 39.704 |
| 08/11/2025 | 39.8422 | 39.8422 | 38.9142 | 39.013 |
| 08/12/2025 | 39.0722 | 39.4671 | 38.6378 | 38.6576 |
| 08/13/2025 | 38.6378 | 39.5658 | 38.5589 | 39.0919 |
| 08/14/2025 | 39.1314 | 39.9014 | 38.7168 | 39.4671 |
| 08/17/2025 | 40.474 | 42.4878 | 40.316 | 41.9547 |
| 08/18/2025 | 41.9547 | 42.0732 | 40.8491 | 40.9478 |
| 08/19/2025 | 40.8688 | 41.8363 | 40.5529 | 41.3822 |
| 08/20/2025 | 41.3822 | 42.5075 | 41.3822 | 42.1916 |
| 08/21/2025 | 42.3891 | 42.626 | 42.0337 | 42.547 |
| 08/24/2025 | 43.0406 | 43.6329 | 42.7445 | 43.1196 |
| 08/25/2025 | 43.0998 | 43.1591 | 41.5204 | 41.5204 |
| 08/26/2025 | 41.7573 | 41.8363 | 40.2765 | 40.4147 |
| 08/27/2025 | 40.474 | 40.8886 | 40.0001 | 40.2173 |
| 08/28/2025 | 40.395 | 40.5924 | 39.9804 | 40.1778 |
| 08/31/2025 | 40.3358 | 40.5332 | 39.9804 | 40.0594 |
| 09/01/2025 | 40.2765 | 40.8886 | 37.1373 | 38.4207 |
| 09/02/2025 | 38.4207 | 38.5589 | 37.2558 | 37.7691 |
| 09/03/2025 | 37.7691 | 37.9666 | 37.3743 | 37.6704 |
| 09/04/2025 | 37.8284 | 38.1245 | 37.1373 | 37.1966 |
| 09/07/2025 | 36.6437 | 36.782 | 36.0712 | 36.1107 |
| 09/08/2025 | 36.2884 | 36.9991 | 35.6763 | 35.8738 |
| 09/09/2025 | 36.1699 | 36.4266 | 35.775 | 36.2489 |
| 09/10/2025 | 36.2291 | 37.1768 | 35.9922 | 36.012 |
| 09/11/2025 | 36.0317 | 36.2884 | 35.3407 | 35.8343 |
| 09/14/2025 | 35.6171 | 38.3022 | 35.242 | 38.3022 |
| 09/15/2025 | 38.3219 | 38.4799 | 37.7099 | 38.2627 |
| 09/16/2025 | 38.2627 | 38.4601 | 37.7099 | 37.8481 |
| 09/17/2025 | 38.0258 | 39.1709 | 37.9073 | 38.0258 |
| 09/18/2025 | 38.1048 | 39.013 | 37.9271 | 38.776 |
| 09/21/2025 | 39.6447 | 40.1976 | 39.4473 | 39.6645 |
| 09/22/2025 | 39.1512 | 40.4147 | 38.8353 | 40.1778 |
| 09/23/2025 | 40.2568 | 40.2765 | 38.776 | 39.1906 |
| 09/24/2025 | 39.4276 | 39.8224 | 38.855 | 39.4473 |
| 09/25/2025 | 39.3881 | 39.4276 | 37.6507 | 37.6507 |
| 09/28/2025 | 37.3743 | 37.5519 | 36.9399 | 37.0584 |
| 09/29/2025 | 37.0584 | 37.4335 | 36.6832 | 36.8412 |
| 09/30/2025 | 36.8412 | 37.2163 | 36.1897 | 36.9991 |
| 10/01/2025 | 36.9991 | 36.9991 | 35.163 | 35.4197 |
| 10/02/2025 | 35.6368 | 35.8343 | 35.0248 | 35.1433 |
| 10/05/2025 | 35.2617 | 35.3209 | 34.6102 | 34.6892 |
| 10/06/2025 | 34.7089 | 35.2025 | 34.6102 | 34.8668 |
| 10/07/2025 | 34.8076 | 35.1827 | 34.5115 | 34.5509 |
| 10/08/2025 | 34.9458 | 35.0445 | 34.3733 | 34.5509 |
| 10/09/2025 | 34.5904 | 34.8668 | 34.2548 | 34.5904 |
| 10/12/2025 | 34.2548 | 34.4522 | 33.8797 | 34.0179 |
| 10/13/2025 | 34.1758 | 34.4522 | 33.2281 | 33.2479 |
| 10/14/2025 | 33.5045 | 34.2943 | 33.1294 | 34.0771 |
| 10/15/2025 | 33.3663 | 33.6428 | 32.853 | 32.9517 |
| 10/16/2025 | 32.8135 | 32.9122 | 32.1423 | 32.4581 |
| 10/19/2025 | 32.4976 | 32.9715 | 32.0238 | 32.8925 |
| 10/20/2025 | 32.2805 | 33.4848 | 32.2212 | 33.0899 |
| 10/21/2025 | 33.4848 | 34.314 | 33.1294 | 33.6625 |
| 10/22/2025 | 33.6625 | 34.2548 | 33.544 | 34.0969 |
| 10/23/2025 | 34.2548 | 36.4858 | 34.1758 | 35.3604 |
| 10/26/2025 | 35.3604 | 35.6763 | 35.242 | 35.2617 |
| 10/27/2025 | 35.2025 | 35.8935 | 35.1433 | 35.7948 |
| 10/29/2025 | 35.7948 | 36.4068 | 35.4789 | 36.2884 |
| 10/30/2025 | 36.2884 | 36.6043 | 35.8343 | 36.3081 |
| 11/02/2025 | 36.3279 | 37.1768 | 36.2291 | 36.7227 |
| 11/03/2025 | 36.6043 | 37.0386 | 36.3279 | 36.5055 |
| 11/04/2025 | 36.4661 | 36.782 | 35.933 | 36.4266 |
| 11/05/2025 | 36.5253 | 37.394 | 36.3673 | 37.1373 |
| 11/06/2025 | 36.9991 | 37.1176 | 35.2222 | 35.5381 |
| 11/09/2025 | 35.9922 | 36.3871 | 35.1038 | 35.2222 |
| 11/10/2025 | 35.0643 | 35.9725 | 33.6822 | 34.7484 |
| 11/11/2025 | 34.8866 | 35.3604 | 34.5707 | 34.9063 |
| 11/12/2025 | 35.005 | 35.4197 | 34.7681 | 34.9458 |
| 11/13/2025 | 34.7484 | 35.2617 | 34.6102 | 35.2222 |
| 11/16/2025 | 35.3012 | 35.7948 | 35.0248 | 35.3604 |
| 11/17/2025 | 35.163 | 35.5381 | 34.8274 | 35.1235 |
| 11/18/2025 | 35.242 | 35.8343 | 35.1235 | 35.6961 |
| 11/19/2025 | 35.9132 | 36.0909 | 35.3999 | 35.6763 |
| 11/20/2025 | 35.4591 | 35.775 | 35.084 | 35.7553 |
| 11/23/2025 | 35.5381 | 36.0712 | 35.2025 | 35.7948 |
| 11/24/2025 | 35.933 | 36.782 | 35.6368 | 36.2489 |
| 11/25/2025 | 36.2489 | 36.6635 | 36.0712 | 36.3871 |
| 11/26/2025 | 36.5253 | 36.7425 | 36.1304 | 36.1304 |
| 11/27/2025 | 36.1502 | 36.9004 | 36.0514 | 36.8412 |
| 11/30/2025 | 36.8609 | 37.3743 | 36.5845 | 37.0584 |
| 12/01/2025 | 37.0978 | 37.6901 | 36.8412 | 36.9202 |
| 12/02/2025 | 37.0386 | 37.6309 | 36.9202 | 36.9596 |
| 12/03/2025 | 37.0189 | 37.2361 | 36.1304 | 36.1304 |
| 12/04/2025 | 36.0712 | 37.4137 | 36.012 | 37.2755 |
| 12/07/2025 | 37.6112 | 40.9873 | 37.5717 | 40.9873 |
| 12/08/2025 | 41.856 | 42.626 | 40.8886 | 41.165 |
| 12/09/2025 | 41.1847 | 41.5796 | 40.0594 | 40.0594 |
| 12/10/2025 | 40.1186 | 40.3555 | 38.9735 | 39.1709 |
| 12/11/2025 | 39.2499 | 40.1383 | 39.2499 | 39.546 |
| 12/14/2025 | 39.5855 | 40.1186 | 39.3091 | 39.8422 |
| 12/15/2025 | 40.0791 | 40.1581 | 38.3417 | 38.9932 |
| 12/16/2025 | 38.9142 | 39.3881 | 38.6576 | 39.1117 |
| 12/17/2025 | 39.1709 | 39.3683 | 38.6971 | 38.7958 |
| 12/18/2025 | 38.7958 | 38.8748 | 38.3022 | 38.3219 |
| 12/21/2025 | 38.4601 | 38.7958 | 38.1442 | 38.4009 |
| 12/22/2025 | 38.2627 | 38.4207 | 37.6901 | 37.8086 |
| 12/23/2025 | 37.8086 | 38.5786 | 37.7691 | 38.3812 |
| 12/24/2025 | 38.4996 | 39.7632 | 38.4996 | 39.1709 |
| 12/25/2025 | 39.1117 | 39.1512 | 37.7099 | 37.9863 |
| 12/28/2025 | 38.085 | 38.4207 | 37.5914 | 37.7889 |
| 12/29/2025 | 37.7296 | 38.0653 | 37.3545 | 37.9073 |
| 12/30/2025 | 37.9863 | 38.5589 | 37.7691 | 37.8876 |