SISE
TÜRKİYE ŞİŞE VE CAM FABRİKALARI A.Ş.
18:10:01
46.28 ₺
-1.120 (%-2.36)
Önceki Kapanış: 47.4·
Volatilite: 4.890
Düşük₺45.82
Yüksek₺48.14
Piyasa Verileri
Spot Piyasa
A:46.28
S:46.3
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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,1639
KAPANIŞ 4,1592
En Düşük
DÜŞÜK 3,2907
En Yüksek
YÜKSEK 5,5553
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 3,8747 | 3,9653 | 3,801 | 3,8667 |
| 02.01.2018 | 3,8747 | 3,9406 | 3,8175 | 3,8912 |
| 03.01.2018 | 3,8586 | 3,9406 | 3,8338 | 3,9077 |
| 04.01.2018 | 3,9406 | 4,0062 | 3,8996 | 3,9323 |
| 07.01.2018 | 3,9569 | 4,0882 | 3,9488 | 3,9979 |
| 08.01.2018 | 4,0062 | 4,0391 | 3,8996 | 4,0062 |
| 09.01.2018 | 3,9898 | 4,0473 | 3,9159 | 4,0391 |
| 10.01.2018 | 4,0801 | 4,0882 | 3,8996 | 4,0473 |
| 11.01.2018 | 4,0555 | 4,113 | 3,9734 | 3,9979 |
| 14.01.2018 | 3,9734 | 4,0555 | 3,8586 | 3,8586 |
| 15.01.2018 | 3,8338 | 4,0308 | 3,801 | 4,0062 |
| 16.01.2018 | 4,0062 | 4,0637 | 3,9242 | 4,0473 |
| 17.01.2018 | 4,0555 | 4,1458 | 4,0227 | 4,0637 |
| 18.01.2018 | 4,0637 | 4,1049 | 3,9653 | 3,9979 |
| 21.01.2018 | 4,0308 | 4,1869 | 4,0308 | 4,154 |
| 22.01.2018 | 4,195 | 4,228 | 4,0801 | 4,1211 |
| 23.01.2018 | 4,113 | 4,1869 | 4,1049 | 4,1211 |
| 24.01.2018 | 4,113 | 4,1869 | 4,0555 | 4,1211 |
| 25.01.2018 | 4,1211 | 4,2853 | 4,113 | 4,2443 |
| 28.01.2018 | 4,2607 | 4,3101 | 4,1458 | 4,228 |
| 29.01.2018 | 4,195 | 4,2607 | 4,1458 | 4,154 |
| 30.01.2018 | 4,154 | 4,2198 | 4,0967 | 4,1049 |
| 31.01.2018 | 4,1211 | 4,154 | 4,0308 | 4,0473 |
| 01.02.2018 | 4,0637 | 4,0967 | 3,9734 | 3,9979 |
| 04.02.2018 | 3,9979 | 4,0308 | 3,9569 | 3,9898 |
| 05.02.2018 | 3,8586 | 3,9734 | 3,8421 | 3,9406 |
| 06.02.2018 | 3,9488 | 4,1049 | 3,9406 | 4,0227 |
| 07.02.2018 | 4,0308 | 4,0637 | 3,9569 | 3,9569 |
| 08.02.2018 | 3,9323 | 4,0227 | 3,8747 | 3,9653 |
| 11.02.2018 | 3,9898 | 4,0391 | 3,9653 | 3,9734 |
| 12.02.2018 | 4,0062 | 4,0882 | 3,8912 | 3,8912 |
| 13.02.2018 | 3,9159 | 3,9734 | 3,8421 | 3,8586 |
| 14.02.2018 | 3,9077 | 3,9569 | 3,8996 | 3,9406 |
| 15.02.2018 | 3,9734 | 4,0227 | 3,9488 | 3,9569 |
| 18.02.2018 | 3,9898 | 4,0062 | 3,9242 | 3,9898 |
| 19.02.2018 | 3,9898 | 4,0227 | 3,8175 | 3,8502 |
| 20.02.2018 | 3,8996 | 3,9569 | 3,8586 | 3,9159 |
| 21.02.2018 | 3,8996 | 3,9898 | 3,883 | 3,9817 |
| 22.02.2018 | 3,9979 | 4,0145 | 3,9569 | 3,9979 |
| 25.02.2018 | 4,0227 | 4,0473 | 3,9898 | 4,0227 |
| 26.02.2018 | 4,0391 | 4,0637 | 3,9817 | 3,9817 |
| 27.02.2018 | 3,9979 | 4,0391 | 3,9159 | 3,9242 |
| 28.02.2018 | 3,9159 | 4,0555 | 3,8996 | 3,9734 |
| 01.03.2018 | 3,9734 | 4,0145 | 3,9406 | 4,0062 |
| 04.03.2018 | 4,0145 | 4,0882 | 3,9817 | 4,0391 |
| 05.03.2018 | 4,072 | 4,1211 | 4,0227 | 4,0555 |
| 06.03.2018 | 4,0308 | 4,1049 | 3,9979 | 4,0801 |
| 07.03.2018 | 4,0882 | 4,1049 | 3,9898 | 3,9898 |
| 08.03.2018 | 4,0145 | 4,0637 | 4,0062 | 4,0637 |
| 11.03.2018 | 4,0967 | 4,1622 | 4,0555 | 4,154 |
| 12.03.2018 | 4,1705 | 4,2689 | 4,0967 | 4,2689 |
| 13.03.2018 | 4,2689 | 4,3018 | 4,1787 | 4,2607 |
| 14.03.2018 | 4,2689 | 4,2771 | 4,1458 | 4,1622 |
| 15.03.2018 | 4,1705 | 4,236 | 4,154 | 4,195 |
| 18.03.2018 | 4,195 | 4,236 | 4,1376 | 4,1376 |
| 19.03.2018 | 4,154 | 4,2032 | 4,1458 | 4,2032 |
| 20.03.2018 | 4,228 | 4,2607 | 4,2032 | 4,2607 |
| 21.03.2018 | 4,2607 | 4,2853 | 4,1705 | 4,195 |
| 22.03.2018 | 4,1622 | 4,2525 | 4,1376 | 4,2525 |
| 25.03.2018 | 4,2771 | 4,3018 | 4,1869 | 4,195 |
| 26.03.2018 | 4,228 | 4,236 | 4,1622 | 4,195 |
| 27.03.2018 | 4,1787 | 4,2115 | 4,072 | 4,0801 |
| 28.03.2018 | 4,0882 | 4,2525 | 4,072 | 4,2443 |
| 29.03.2018 | 4,2525 | 4,2936 | 4,2198 | 4,236 |
| 01.04.2018 | 4,236 | 4,2525 | 4,1622 | 4,1622 |
| 02.04.2018 | 4,1705 | 4,195 | 4,1049 | 4,1376 |
| 03.04.2018 | 4,1376 | 4,1705 | 4,072 | 4,154 |
| 04.04.2018 | 4,1787 | 4,236 | 4,1458 | 4,2198 |
| 05.04.2018 | 4,1869 | 4,236 | 4,1705 | 4,2032 |
| 08.04.2018 | 4,2115 | 4,236 | 4,1376 | 4,1458 |
| 09.04.2018 | 4,154 | 4,1622 | 4,0473 | 4,0967 |
| 10.04.2018 | 4,0801 | 4,1049 | 3,9242 | 4,0555 |
| 11.04.2018 | 4,0308 | 4,0801 | 3,9898 | 4,0391 |
| 12.04.2018 | 4,0473 | 4,0555 | 3,9488 | 3,9734 |
| 15.04.2018 | 3,9734 | 4,0062 | 3,9323 | 3,9406 |
| 16.04.2018 | 3,9569 | 3,9979 | 3,8586 | 3,883 |
| 17.04.2018 | 3,883 | 3,9898 | 3,8257 | 3,9817 |
| 18.04.2018 | 3,9734 | 3,9817 | 3,9242 | 3,9817 |
| 19.04.2018 | 3,9817 | 4,0555 | 3,9653 | 4,0145 |
| 23.04.2018 | 4,0145 | 4,0555 | 3,9817 | 4,0308 |
| 24.04.2018 | 4,0473 | 4,0473 | 3,9406 | 3,9653 |
| 25.04.2018 | 3,9734 | 3,9898 | 3,8912 | 3,8912 |
| 26.04.2018 | 3,9159 | 3,9569 | 3,883 | 3,9159 |
| 29.04.2018 | 3,9406 | 3,9569 | 3,604 | 3,7025 |
| 01.05.2018 | 3,7272 | 3,7272 | 3,5383 | 3,6696 |
| 02.05.2018 | 3,6778 | 3,6942 | 3,5794 | 3,604 |
| 03.05.2018 | 3,604 | 3,7517 | 3,5876 | 3,7188 |
| 06.05.2018 | 3,7188 | 3,7272 | 3,6123 | 3,6366 |
| 07.05.2018 | 3,6696 | 3,6778 | 3,5794 | 3,6451 |
| 08.05.2018 | 3,6285 | 3,6696 | 3,5711 | 3,604 |
| 09.05.2018 | 3,6204 | 3,7025 | 3,5711 | 3,6696 |
| 10.05.2018 | 3,6696 | 3,6942 | 3,5628 | 3,5876 |
| 13.05.2018 | 3,5711 | 3,6861 | 3,5711 | 3,6778 |
| 14.05.2018 | 3,6285 | 3,6451 | 3,5301 | 3,5383 |
| 15.05.2018 | 3,5301 | 3,5876 | 3,4808 | 3,5301 |
| 16.05.2018 | 3,5217 | 3,5383 | 3,4808 | 3,4808 |
| 17.05.2018 | 3,4891 | 3,5465 | 3,4891 | 3,5055 |
| 20.05.2018 | 3,4973 | 3,5301 | 3,4644 | 3,4726 |
| 21.05.2018 | 3,4973 | 3,5628 | 3,4891 | 3,5301 |
| 22.05.2018 | 3,5217 | 3,5548 | 3,4152 | 3,4233 |
| 23.05.2018 | 3,4564 | 3,4808 | 3,3083 | 3,3249 |
| 24.05.2018 | 3,3249 | 3,4644 | 3,3249 | 3,4315 |
| 27.05.2018 | 3,4891 | 3,5794 | 3,4644 | 3,5628 |
| 28.05.2018 | 3,5628 | 3,5628 | 3,4398 | 3,4398 |
| 29.05.2018 | 3,4398 | 3,4808 | 3,3987 | 3,4152 |
| 30.05.2018 | 3,4603 | 3,5281 | 3,3417 | 3,3755 |
| 31.05.2018 | 3,3755 | 3,4689 | 3,3076 | 3,4603 |
| 03.06.2018 | 3,4603 | 3,5198 | 3,4266 | 3,4943 |
| 04.06.2018 | 3,5029 | 3,5281 | 3,4349 | 3,4349 |
| 05.06.2018 | 3,4519 | 3,4689 | 3,2907 | 3,4603 |
| 06.06.2018 | 3,4435 | 3,5537 | 3,3927 | 3,5366 |
| 07.06.2018 | 3,5198 | 3,6977 | 3,4775 | 3,6894 |
| 10.06.2018 | 3,7063 | 3,8165 | 3,613 | 3,8165 |
| 11.06.2018 | 3,8165 | 3,8674 | 3,6469 | 3,6469 |
| 12.06.2018 | 3,6301 | 3,6723 | 3,5366 | 3,5366 |
| 13.06.2018 | 3,5366 | 3,5537 | 3,4603 | 3,5029 |
| 17.06.2018 | 3,4689 | 3,4775 | 3,4095 | 3,418 |
| 18.06.2018 | 3,4009 | 3,4858 | 3,3671 | 3,4519 |
| 19.06.2018 | 3,4519 | 3,5029 | 3,4266 | 3,4266 |
| 20.06.2018 | 3,4349 | 3,4943 | 3,418 | 3,4603 |
| 21.06.2018 | 3,4775 | 3,5113 | 3,4266 | 3,5113 |
| 24.06.2018 | 3,5961 | 3,6469 | 3,4775 | 3,5029 |
| 25.06.2018 | 3,5281 | 3,5791 | 3,4775 | 3,5029 |
| 26.06.2018 | 3,5029 | 3,5622 | 3,4858 | 3,5451 |
| 27.06.2018 | 3,5366 | 3,5622 | 3,4943 | 3,4943 |
| 28.06.2018 | 3,5366 | 3,6301 | 3,5281 | 3,5877 |
| 01.07.2018 | 3,5537 | 3,6469 | 3,5451 | 3,5877 |
| 02.07.2018 | 3,613 | 3,7063 | 3,5961 | 3,6894 |
| 03.07.2018 | 3,6977 | 3,7063 | 3,6214 | 3,6554 |
| 04.07.2018 | 3,6723 | 3,7657 | 3,664 | 3,7657 |
| 05.07.2018 | 3,7657 | 3,7826 | 3,6723 | 3,6894 |
| 08.07.2018 | 3,7318 | 3,7742 | 3,6385 | 3,7233 |
| 09.07.2018 | 3,6469 | 3,7149 | 3,6047 | 3,6977 |
| 10.07.2018 | 3,6554 | 3,8082 | 3,613 | 3,7826 |
| 11.07.2018 | 3,7826 | 3,9355 | 3,6977 | 3,8165 |
| 12.07.2018 | 3,825 | 3,9608 | 3,825 | 3,8421 |
| 15.07.2018 | 3,8591 | 3,8929 | 3,7063 | 3,8674 |
| 16.07.2018 | 3,8674 | 4,0202 | 3,8674 | 3,9777 |
| 17.07.2018 | 3,9777 | 3,9864 | 3,8337 | 3,8845 |
| 18.07.2018 | 3,9099 | 4,037 | 3,8759 | 4,0031 |
| 19.07.2018 | 3,9947 | 4,0711 | 3,9608 | 3,9864 |
| 22.07.2018 | 4,0117 | 4,0541 | 3,9438 | 3,9608 |
| 23.07.2018 | 3,9693 | 4,0031 | 3,8591 | 3,9438 |
| 24.07.2018 | 3,9777 | 4,1303 | 3,9522 | 4,1218 |
| 25.07.2018 | 4,1303 | 4,1897 | 4,0286 | 4,0711 |
| 26.07.2018 | 4,0795 | 4,1729 | 4,0541 | 4,1642 |
| 29.07.2018 | 4,4357 | 4,5799 | 4,2577 | 4,3084 |
| 30.07.2018 | 4,2916 | 4,3932 | 4,2238 | 4,2407 |
| 31.07.2018 | 4,2577 | 4,2745 | 4,105 | 4,1303 |
| 01.08.2018 | 4,0966 | 4,2661 | 4,0456 | 4,1982 |
| 02.08.2018 | 4,1897 | 4,3001 | 4,1559 | 4,2577 |
| 05.08.2018 | 4,2238 | 4,2492 | 4,1218 | 4,1474 |
| 06.08.2018 | 4,1642 | 4,2067 | 4,0711 | 4,1813 |
| 07.08.2018 | 4,1813 | 4,4273 | 4,1813 | 4,3679 |
| 08.08.2018 | 4,3001 | 4,4952 | 4,2745 | 4,3424 |
| 09.08.2018 | 4,2577 | 4,4357 | 4,1729 | 4,4103 |
| 12.08.2018 | 4,4019 | 4,843 | 4,3255 | 4,7581 |
| 13.08.2018 | 4,8174 | 4,8768 | 4,7326 | 4,7919 |
| 14.08.2018 | 4,9021 | 4,9021 | 4,4867 | 4,6054 |
| 15.08.2018 | 4,6308 | 4,6733 | 4,2492 | 4,2661 |
| 16.08.2018 | 4,2492 | 4,4019 | 4,0966 | 4,3679 |
| 19.08.2018 | 4,3848 | 4,6308 | 4,3848 | 4,5799 |
| 26.08.2018 | 4,5375 | 4,7072 | 4,5037 | 4,6308 |
| 27.08.2018 | 4,6392 | 4,8174 | 4,6139 | 4,8005 |
| 28.08.2018 | 4,7834 | 4,9615 | 4,7496 | 4,9615 |
| 30.08.2018 | 4,9615 | 5,2246 | 4,9615 | 5,2246 |
| 02.09.2018 | 5,216 | 5,4111 | 5,1056 | 5,1397 |
| 03.09.2018 | 5,1481 | 5,1821 | 4,9446 | 5,0888 |
| 04.09.2018 | 5,0888 | 5,3942 | 5,0888 | 5,3432 |
| 05.09.2018 | 5,3432 | 5,5553 | 5,2074 | 5,2074 |
| 06.09.2018 | 5,2414 | 5,2669 | 4,9615 | 5,0633 |
| 09.09.2018 | 5,0633 | 5,1397 | 4,9021 | 4,9615 |
| 10.09.2018 | 4,9615 | 5,1481 | 4,9531 | 5,0209 |
| 11.09.2018 | 5,0379 | 5,1056 | 4,8343 | 4,9359 |
| 12.09.2018 | 4,9701 | 5,1397 | 4,9021 | 5,1142 |
| 13.09.2018 | 5,1652 | 5,1737 | 4,8938 | 4,9278 |
| 16.09.2018 | 4,9278 | 4,9869 | 4,8938 | 4,9615 |
| 17.09.2018 | 5,0125 | 5,1142 | 4,9785 | 5,0888 |
| 18.09.2018 | 5,1227 | 5,1313 | 5,0209 | 5,0803 |
| 19.09.2018 | 5,0974 | 5,1481 | 5,0379 | 5,0888 |
| 20.09.2018 | 5,1313 | 5,2246 | 5,0549 | 5,1821 |
| 23.09.2018 | 5,2074 | 5,2755 | 5,1313 | 5,2585 |
| 24.09.2018 | 5,2669 | 5,3858 | 5,216 | 5,3348 |
| 25.09.2018 | 5,3517 | 5,3858 | 5,2074 | 5,2669 |
| 26.09.2018 | 5,2414 | 5,2585 | 5,1481 | 5,1991 |
| 27.09.2018 | 5,1905 | 5,1905 | 4,9193 | 4,9531 |
| 30.09.2018 | 4,9701 | 4,9869 | 4,7496 | 4,843 |
| 01.10.2018 | 4,8768 | 4,9446 | 4,843 | 4,9278 |
| 02.10.2018 | 4,9278 | 4,9278 | 4,7581 | 4,7834 |
| 03.10.2018 | 4,7834 | 4,7919 | 4,6139 | 4,6647 |
| 04.10.2018 | 4,6647 | 4,6733 | 4,5037 | 4,5121 |
| 07.10.2018 | 4,4782 | 4,6392 | 4,3593 | 4,6308 |
| 08.10.2018 | 4,6392 | 4,8597 | 4,5885 | 4,8174 |
| 09.10.2018 | 4,8174 | 4,8343 | 4,5799 | 4,6054 |
| 10.10.2018 | 4,6054 | 4,6054 | 4,4527 | 4,4867 |
| 11.10.2018 | 4,5291 | 4,5459 | 4,4019 | 4,4612 |
| 14.10.2018 | 4,5037 | 4,5715 | 4,4527 | 4,5545 |
| 15.10.2018 | 4,563 | 4,7411 | 4,5121 | 4,7326 |
| 16.10.2018 | 4,7411 | 4,7919 | 4,6818 | 4,6986 |
| 17.10.2018 | 4,6901 | 4,724 | 4,5203 | 4,5545 |
| 18.10.2018 | 4,5715 | 4,6901 | 4,5459 | 4,6478 |
| 21.10.2018 | 4,6901 | 4,7749 | 4,3084 | 4,3424 |
| 22.10.2018 | 4,3084 | 4,3255 | 4,1642 | 4,2238 |
| 23.10.2018 | 4,2661 | 4,2831 | 4,1303 | 4,1897 |
| 24.10.2018 | 4,1388 | 4,2067 | 4,0966 | 4,1559 |
| 25.10.2018 | 4,2407 | 4,2492 | 4,0286 | 4,0456 |
| 29.10.2018 | 4,2067 | 4,2916 | 3,8591 | 3,8845 |
| 30.10.2018 | 3,9099 | 4,3084 | 3,8845 | 4,0117 |
| 31.10.2018 | 4,0202 | 4,1982 | 3,9777 | 4,1303 |
| 01.11.2018 | 4,1897 | 4,1897 | 4,0966 | 4,1388 |
| 04.11.2018 | 4,1559 | 4,2745 | 4,0966 | 4,2492 |
| 05.11.2018 | 4,2577 | 4,2831 | 4,1134 | 4,2577 |
| 06.11.2018 | 4,2661 | 4,4019 | 4,2661 | 4,3593 |
| 07.11.2018 | 4,3848 | 4,4357 | 4,2661 | 4,2916 |
| 08.11.2018 | 4,3001 | 4,3001 | 4,1729 | 4,2151 |
| 11.11.2018 | 4,2151 | 4,3084 | 4,1813 | 4,2407 |
| 12.11.2018 | 4,2492 | 4,4442 | 4,2407 | 4,317 |
| 13.11.2018 | 4,317 | 4,3848 | 4,2661 | 4,3511 |
| 14.11.2018 | 4,3593 | 4,4019 | 4,3084 | 4,334 |
| 15.11.2018 | 4,3511 | 4,3848 | 4,2577 | 4,334 |
| 18.11.2018 | 4,334 | 4,3932 | 4,3001 | 4,3932 |
| 19.11.2018 | 4,3679 | 4,3932 | 4,2238 | 4,2577 |
| 20.11.2018 | 4,2661 | 4,2745 | 4,088 | 4,1474 |
| 21.11.2018 | 4,1729 | 4,4019 | 4,1388 | 4,317 |
| 22.11.2018 | 4,3084 | 4,5203 | 4,0626 | 4,1729 |
| 25.11.2018 | 4,2238 | 4,2238 | 4,1559 | 4,1897 |
| 26.11.2018 | 4,1897 | 4,2322 | 4,1218 | 4,2067 |
| 27.11.2018 | 4,2151 | 4,2238 | 4,1729 | 4,1982 |
| 28.11.2018 | 4,2151 | 4,2322 | 4,1897 | 4,1982 |
| 29.11.2018 | 4,1982 | 4,2661 | 4,1729 | 4,2661 |
| 02.12.2018 | 4,2745 | 4,3593 | 4,2322 | 4,2322 |
| 03.12.2018 | 4,1982 | 4,4019 | 4,1982 | 4,3679 |
| 04.12.2018 | 4,3593 | 4,4527 | 4,3424 | 4,4527 |
| 05.12.2018 | 4,4442 | 4,5375 | 4,4273 | 4,5291 |
| 06.12.2018 | 4,563 | 4,5968 | 4,4695 | 4,5203 |
| 09.12.2018 | 4,5203 | 4,5375 | 4,4103 | 4,4612 |
| 10.12.2018 | 4,4867 | 4,4952 | 4,3511 | 4,4019 |
| 11.12.2018 | 4,4188 | 4,5545 | 4,4188 | 4,4695 |
| 12.12.2018 | 4,5121 | 4,7072 | 4,4782 | 4,7072 |
| 13.12.2018 | 4,6818 | 4,6818 | 4,4527 | 4,5459 |
| 16.12.2018 | 4,5799 | 4,6139 | 4,4867 | 4,5037 |
| 17.12.2018 | 4,5121 | 4,5291 | 4,4019 | 4,4357 |
| 18.12.2018 | 4,4527 | 4,5375 | 4,4273 | 4,5375 |
| 19.12.2018 | 4,5121 | 4,563 | 4,4695 | 4,5291 |
| 20.12.2018 | 4,5121 | 4,5375 | 4,3848 | 4,4357 |
| 23.12.2018 | 4,4273 | 4,4527 | 4,334 | 4,334 |
| 24.12.2018 | 4,3511 | 4,3932 | 4,3001 | 4,3593 |
| 25.12.2018 | 4,3932 | 4,4695 | 4,3511 | 4,4442 |
| 26.12.2018 | 4,4952 | 4,5885 | 4,3593 | 4,5715 |
| 27.12.2018 | 4,5715 | 4,8343 | 4,5459 | 4,7666 |
| 30.12.2018 | 4,7666 | 4,9359 | 4,6901 | 4,8088 |