SISE
TÜRKİYE ŞİŞE VE CAM FABRİKALARI A.Ş.
18:05:18
46.28 ₺
-1.120 (%-2.36)
Önceki Kapanış: 47.4·
Volatilite: 4.890
Düşük₺45.82
Yüksek₺48.14
Piyasa Verileri
Spot Piyasa
A:46.26
S:46.28
Önceki haftaya göre (WoW)
+3.40%
Önceki aya göre (MoM)
+2.36%
Yılbaşından bugüne (YTD)
+22.15%
Önceki yıla göre (YoY)
+44.34%
SISE: TÜRKİYE ŞİŞE VE CAM FABRİKALARI A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,5664
KAPANIŞ 3,5644
En Düşük
DÜŞÜK 3,1853
En Yüksek
YÜKSEK 3,9242
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 3,4931 | 3,5231 | 3,4708 | 3,4857 |
| 20.06.2017 | 3,4857 | 3,4857 | 3,4484 | 3,4708 |
| 21.06.2017 | 3,4708 | 3,4857 | 3,4335 | 3,4484 |
| 22.06.2017 | 3,4633 | 3,4633 | 3,4335 | 3,4484 |
| 27.06.2017 | 3,4261 | 3,4633 | 3,411 | 3,4633 |
| 28.06.2017 | 3,4708 | 3,4857 | 3,4261 | 3,4261 |
| 29.06.2017 | 3,4184 | 3,4708 | 3,411 | 3,4408 |
| 02.07.2017 | 3,4484 | 3,5082 | 3,4408 | 3,5006 |
| 03.07.2017 | 3,4931 | 3,583 | 3,4931 | 3,5455 |
| 04.07.2017 | 3,5531 | 3,5754 | 3,5156 | 3,5231 |
| 05.07.2017 | 3,5231 | 3,5605 | 3,5082 | 3,5082 |
| 06.07.2017 | 3,5156 | 3,5231 | 3,4708 | 3,4931 |
| 09.07.2017 | 3,5156 | 3,5531 | 3,5082 | 3,5455 |
| 10.07.2017 | 3,5381 | 3,5754 | 3,5156 | 3,5605 |
| 11.07.2017 | 3,568 | 3,6055 | 3,568 | 3,5754 |
| 12.07.2017 | 3,583 | 3,6727 | 3,568 | 3,6355 |
| 13.07.2017 | 3,6502 | 3,6878 | 3,6129 | 3,6502 |
| 16.07.2017 | 3,6578 | 3,6952 | 3,6355 | 3,6727 |
| 17.07.2017 | 3,6727 | 3,6727 | 3,6129 | 3,6278 |
| 18.07.2017 | 3,6428 | 3,6727 | 3,6355 | 3,6578 |
| 19.07.2017 | 3,6653 | 3,6727 | 3,6204 | 3,6204 |
| 20.07.2017 | 3,6278 | 3,6428 | 3,5978 | 3,6204 |
| 23.07.2017 | 3,6366 | 3,6616 | 3,6204 | 3,6533 |
| 24.07.2017 | 3,6616 | 3,7109 | 3,6451 | 3,6616 |
| 25.07.2017 | 3,6616 | 3,7188 | 3,6533 | 3,6778 |
| 26.07.2017 | 3,7025 | 3,7764 | 3,6942 | 3,7272 |
| 27.07.2017 | 3,7272 | 3,7354 | 3,6778 | 3,7025 |
| 30.07.2017 | 3,7025 | 3,7354 | 3,6778 | 3,6942 |
| 31.07.2017 | 3,6942 | 3,7025 | 3,5217 | 3,6204 |
| 01.08.2017 | 3,6285 | 3,6778 | 3,6123 | 3,6533 |
| 02.08.2017 | 3,6533 | 3,6616 | 3,6123 | 3,6451 |
| 03.08.2017 | 3,6451 | 3,7435 | 3,6366 | 3,7272 |
| 06.08.2017 | 3,7435 | 3,7517 | 3,7025 | 3,7354 |
| 07.08.2017 | 3,7354 | 3,7517 | 3,7025 | 3,7025 |
| 08.08.2017 | 3,6696 | 3,6942 | 3,6533 | 3,6696 |
| 09.08.2017 | 3,6696 | 3,6778 | 3,5794 | 3,604 |
| 10.08.2017 | 3,5794 | 3,5794 | 3,4726 | 3,5383 |
| 13.08.2017 | 3,5628 | 3,6123 | 3,5465 | 3,5794 |
| 14.08.2017 | 3,5958 | 3,6123 | 3,4726 | 3,4973 |
| 15.08.2017 | 3,5055 | 3,5383 | 3,407 | 3,4564 |
| 16.08.2017 | 3,4726 | 3,4808 | 3,4152 | 3,4398 |
| 17.08.2017 | 3,4481 | 3,5548 | 3,4398 | 3,5548 |
| 20.08.2017 | 3,6204 | 3,6533 | 3,5628 | 3,6204 |
| 21.08.2017 | 3,6285 | 3,6366 | 3,5548 | 3,5794 |
| 22.08.2017 | 3,5711 | 3,6204 | 3,5217 | 3,6204 |
| 23.08.2017 | 3,6204 | 3,6285 | 3,5794 | 3,5876 |
| 24.08.2017 | 3,5794 | 3,6285 | 3,5548 | 3,5958 |
| 27.08.2017 | 3,6123 | 3,6533 | 3,604 | 3,6451 |
| 28.08.2017 | 3,6451 | 3,6451 | 3,5794 | 3,6366 |
| 30.08.2017 | 3,6451 | 3,6451 | 3,5958 | 3,6451 |
| 04.09.2017 | 3,6366 | 3,6451 | 3,4891 | 3,5217 |
| 05.09.2017 | 3,5301 | 3,5465 | 3,4808 | 3,5055 |
| 06.09.2017 | 3,5055 | 3,5301 | 3,4891 | 3,5217 |
| 07.09.2017 | 3,5217 | 3,5301 | 3,4481 | 3,4808 |
| 10.09.2017 | 3,4973 | 3,5301 | 3,4891 | 3,4973 |
| 11.09.2017 | 3,4973 | 3,5055 | 3,4481 | 3,4644 |
| 12.09.2017 | 3,4644 | 3,4808 | 3,4233 | 3,4481 |
| 13.09.2017 | 3,4564 | 3,4644 | 3,3987 | 3,4315 |
| 14.09.2017 | 3,4398 | 3,4564 | 3,4152 | 3,4398 |
| 17.09.2017 | 3,4481 | 3,4564 | 3,3658 | 3,3906 |
| 18.09.2017 | 3,3906 | 3,4481 | 3,3741 | 3,407 |
| 19.09.2017 | 3,407 | 3,4233 | 3,3741 | 3,4233 |
| 20.09.2017 | 3,4152 | 3,4564 | 3,3906 | 3,4233 |
| 21.09.2017 | 3,4564 | 3,4564 | 3,3906 | 3,3906 |
| 24.09.2017 | 3,3906 | 3,3906 | 3,3083 | 3,3414 |
| 25.09.2017 | 3,3658 | 3,3906 | 3,3249 | 3,3658 |
| 26.09.2017 | 3,3658 | 3,3658 | 3,2673 | 3,3003 |
| 27.09.2017 | 3,2673 | 3,3576 | 3,2673 | 3,3496 |
| 28.09.2017 | 3,3576 | 3,3658 | 3,3166 | 3,3658 |
| 01.10.2017 | 3,3576 | 3,4152 | 3,3496 | 3,407 |
| 02.10.2017 | 3,407 | 3,4152 | 3,3741 | 3,4152 |
| 03.10.2017 | 3,4233 | 3,4315 | 3,407 | 3,407 |
| 04.10.2017 | 3,4152 | 3,4315 | 3,3823 | 3,3987 |
| 05.10.2017 | 3,3906 | 3,3906 | 3,3414 | 3,3741 |
| 08.10.2017 | 3,2838 | 3,2838 | 3,1853 | 3,2755 |
| 09.10.2017 | 3,3083 | 3,3658 | 3,2838 | 3,3496 |
| 10.10.2017 | 3,3331 | 3,3741 | 3,3166 | 3,3576 |
| 11.10.2017 | 3,407 | 3,4233 | 3,3741 | 3,4233 |
| 12.10.2017 | 3,4233 | 3,4315 | 3,3823 | 3,3987 |
| 15.10.2017 | 3,3987 | 3,4233 | 3,3906 | 3,407 |
| 16.10.2017 | 3,4152 | 3,4481 | 3,3987 | 3,3987 |
| 17.10.2017 | 3,4152 | 3,4315 | 3,3987 | 3,4152 |
| 18.10.2017 | 3,4152 | 3,5383 | 3,4152 | 3,5217 |
| 19.10.2017 | 3,5383 | 3,5548 | 3,4808 | 3,5136 |
| 22.10.2017 | 3,4891 | 3,5383 | 3,4644 | 3,5217 |
| 23.10.2017 | 3,5055 | 3,6123 | 3,4973 | 3,5711 |
| 24.10.2017 | 3,5711 | 3,6942 | 3,5628 | 3,6616 |
| 25.10.2017 | 3,6533 | 3,7188 | 3,6366 | 3,6696 |
| 26.10.2017 | 3,6366 | 3,6696 | 3,6123 | 3,6696 |
| 29.10.2017 | 3,6942 | 3,7025 | 3,6204 | 3,6366 |
| 30.10.2017 | 3,6451 | 3,6861 | 3,6366 | 3,6533 |
| 31.10.2017 | 3,6616 | 3,7272 | 3,6533 | 3,7025 |
| 01.11.2017 | 3,7435 | 3,7846 | 3,7188 | 3,7764 |
| 02.11.2017 | 3,7682 | 3,8175 | 3,7025 | 3,7354 |
| 05.11.2017 | 3,7435 | 3,8912 | 3,7272 | 3,8421 |
| 06.11.2017 | 3,8338 | 3,8502 | 3,801 | 3,8092 |
| 07.11.2017 | 3,8092 | 3,8996 | 3,801 | 3,8996 |
| 08.11.2017 | 3,9159 | 3,9242 | 3,7682 | 3,8421 |
| 09.11.2017 | 3,8586 | 3,8667 | 3,7846 | 3,8667 |
| 12.11.2017 | 3,8747 | 3,9077 | 3,801 | 3,8257 |
| 13.11.2017 | 3,8257 | 3,8257 | 3,7435 | 3,7764 |
| 14.11.2017 | 3,7517 | 3,7682 | 3,6451 | 3,6451 |
| 15.11.2017 | 3,6778 | 3,7109 | 3,6451 | 3,6616 |
| 16.11.2017 | 3,6861 | 3,6942 | 3,604 | 3,6204 |
| 19.11.2017 | 3,6285 | 3,6533 | 3,4808 | 3,5711 |
| 20.11.2017 | 3,5548 | 3,6451 | 3,5465 | 3,6451 |
| 21.11.2017 | 3,6451 | 3,6861 | 3,5628 | 3,6778 |
| 22.11.2017 | 3,7188 | 3,7272 | 3,6366 | 3,6533 |
| 23.11.2017 | 3,6451 | 3,6778 | 3,6204 | 3,6366 |
| 26.11.2017 | 3,6204 | 3,6861 | 3,5876 | 3,6285 |
| 27.11.2017 | 3,604 | 3,6696 | 3,4973 | 3,5217 |
| 28.11.2017 | 3,5217 | 3,5794 | 3,4233 | 3,4564 |
| 29.11.2017 | 3,4644 | 3,4891 | 3,4315 | 3,4398 |
| 30.11.2017 | 3,4398 | 3,4481 | 3,3741 | 3,407 |
| 03.12.2017 | 3,3906 | 3,4644 | 3,3823 | 3,4644 |
| 04.12.2017 | 3,4891 | 3,5383 | 3,4398 | 3,4726 |
| 05.12.2017 | 3,4808 | 3,5055 | 3,3658 | 3,3987 |
| 06.12.2017 | 3,3987 | 3,4891 | 3,3987 | 3,4808 |
| 07.12.2017 | 3,4973 | 3,5711 | 3,4891 | 3,5628 |
| 10.12.2017 | 3,5958 | 3,6451 | 3,5794 | 3,6366 |
| 11.12.2017 | 3,6451 | 3,6533 | 3,5711 | 3,5876 |
| 12.12.2017 | 3,5958 | 3,604 | 3,5136 | 3,5383 |
| 13.12.2017 | 3,5548 | 3,6123 | 3,5055 | 3,5794 |
| 14.12.2017 | 3,5794 | 3,5794 | 3,4891 | 3,4891 |
| 17.12.2017 | 3,5055 | 3,5548 | 3,5055 | 3,5383 |
| 18.12.2017 | 3,5465 | 3,5628 | 3,4808 | 3,4891 |
| 19.12.2017 | 3,4973 | 3,604 | 3,4891 | 3,5958 |
| 20.12.2017 | 3,6123 | 3,7188 | 3,6123 | 3,6696 |
| 21.12.2017 | 3,6778 | 3,7188 | 3,6778 | 3,6778 |
| 24.12.2017 | 3,7025 | 3,7764 | 3,7025 | 3,7598 |
| 25.12.2017 | 3,7764 | 3,8175 | 3,7272 | 3,7272 |
| 26.12.2017 | 3,7272 | 3,7354 | 3,6778 | 3,7025 |
| 27.12.2017 | 3,7188 | 3,8586 | 3,7188 | 3,8502 |
| 28.12.2017 | 3,8667 | 3,8996 | 3,8175 | 3,8586 |