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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,5544
KAPANIŞ 4,5448
En Düşük
DÜŞÜK 3,3859
En Yüksek
YÜKSEK 6,0727
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 4,7834 | 4,7834 | 4,5715 | 4,6478 |
| 02.01.2019 | 4,6563 | 4,6986 | 4,4357 | 4,4357 |
| 03.01.2019 | 4,4782 | 4,5121 | 4,3765 | 4,4188 |
| 06.01.2019 | 4,4612 | 4,5885 | 4,4019 | 4,563 |
| 07.01.2019 | 4,5799 | 4,6563 | 4,5545 | 4,5968 |
| 08.01.2019 | 4,6139 | 4,6224 | 4,5121 | 4,5203 |
| 09.01.2019 | 4,5375 | 4,5375 | 4,4357 | 4,4442 |
| 10.01.2019 | 4,4695 | 4,6308 | 4,4527 | 4,6308 |
| 13.01.2019 | 4,563 | 4,6986 | 4,563 | 4,6986 |
| 14.01.2019 | 4,7156 | 4,7919 | 4,6647 | 4,7749 |
| 15.01.2019 | 4,7666 | 4,8005 | 4,6224 | 4,7749 |
| 16.01.2019 | 4,7834 | 4,7834 | 4,6733 | 4,7496 |
| 17.01.2019 | 4,7581 | 4,8768 | 4,7072 | 4,8768 |
| 20.01.2019 | 4,8853 | 4,9446 | 4,8005 | 4,9193 |
| 21.01.2019 | 4,9106 | 4,9446 | 4,8005 | 4,8343 |
| 22.01.2019 | 4,843 | 4,8512 | 4,6478 | 4,7411 |
| 23.01.2019 | 4,7666 | 4,8597 | 4,7496 | 4,8597 |
| 24.01.2019 | 4,8768 | 5,0209 | 4,8174 | 4,9956 |
| 27.01.2019 | 5,0125 | 5,1397 | 4,9869 | 5,0719 |
| 28.01.2019 | 5,0549 | 5,3348 | 5,0464 | 5,3348 |
| 29.01.2019 | 5,3348 | 5,6824 | 5,2923 | 5,6824 |
| 30.01.2019 | 5,6824 | 5,8605 | 5,6146 | 5,7588 |
| 31.01.2019 | 5,7588 | 5,7928 | 5,5808 | 5,7333 |
| 03.02.2019 | 5,6656 | 5,6656 | 5,5214 | 5,6146 |
| 04.02.2019 | 5,5976 | 5,6061 | 5,2755 | 5,3008 |
| 05.02.2019 | 5,3177 | 5,4026 | 5,2585 | 5,3517 |
| 06.02.2019 | 5,3686 | 5,4788 | 5,3263 | 5,4195 |
| 07.02.2019 | 5,4111 | 5,4705 | 5,3263 | 5,3858 |
| 10.02.2019 | 5,4366 | 5,5298 | 5,3771 | 5,3771 |
| 11.02.2019 | 5,3942 | 5,4619 | 5,3601 | 5,4619 |
| 12.02.2019 | 5,4875 | 5,5129 | 5,3432 | 5,3771 |
| 13.02.2019 | 5,3771 | 5,5638 | 5,3263 | 5,5129 |
| 14.02.2019 | 5,5043 | 5,6824 | 5,4705 | 5,6741 |
| 17.02.2019 | 5,6741 | 5,7588 | 5,4195 | 5,4534 |
| 18.02.2019 | 5,4705 | 5,5043 | 5,3095 | 5,4111 |
| 19.02.2019 | 5,4111 | 5,5043 | 5,3348 | 5,4705 |
| 20.02.2019 | 5,4705 | 5,5808 | 5,4281 | 5,5298 |
| 21.02.2019 | 5,5382 | 5,8096 | 5,5129 | 5,7503 |
| 24.02.2019 | 5,7588 | 6,0727 | 5,7588 | 5,8268 |
| 25.02.2019 | 5,8859 | 5,8859 | 5,691 | 5,8775 |
| 26.02.2019 | 5,8859 | 5,9455 | 5,7079 | 5,7333 |
| 27.02.2019 | 5,7164 | 5,8013 | 5,691 | 5,7164 |
| 28.02.2019 | 5,7164 | 5,7164 | 5,5382 | 5,5382 |
| 03.03.2019 | 5,5638 | 5,6061 | 5,4705 | 5,5469 |
| 04.03.2019 | 5,5469 | 5,6401 | 5,4534 | 5,5043 |
| 05.03.2019 | 5,5129 | 5,6401 | 5,4875 | 5,6401 |
| 06.03.2019 | 5,6656 | 5,6995 | 5,4619 | 5,4619 |
| 07.03.2019 | 5,5214 | 5,5382 | 5,3348 | 5,3858 |
| 10.03.2019 | 5,3771 | 5,5808 | 5,3771 | 5,5638 |
| 11.03.2019 | 5,5553 | 5,7079 | 5,5553 | 5,6315 |
| 12.03.2019 | 5,6401 | 5,6656 | 5,445 | 5,5382 |
| 13.03.2019 | 5,5298 | 5,5382 | 5,4195 | 5,4281 |
| 14.03.2019 | 5,4366 | 5,5043 | 5,4026 | 5,4534 |
| 17.03.2019 | 5,4788 | 5,5043 | 5,4366 | 5,4619 |
| 18.03.2019 | 5,4619 | 5,5892 | 5,4111 | 5,5808 |
| 19.03.2019 | 5,5808 | 5,6741 | 5,5129 | 5,5469 |
| 20.03.2019 | 5,5553 | 5,5892 | 5,3432 | 5,4026 |
| 21.03.2019 | 5,4788 | 5,5469 | 5,0974 | 5,1481 |
| 24.03.2019 | 5,2585 | 5,3601 | 5,0379 | 5,3348 |
| 25.03.2019 | 5,3263 | 5,3263 | 5,0803 | 5,0888 |
| 26.03.2019 | 5,0974 | 5,1056 | 4,6478 | 4,8683 |
| 27.03.2019 | 4,8853 | 5,0803 | 4,7581 | 4,8174 |
| 28.03.2019 | 4,8343 | 4,9446 | 4,7749 | 4,9446 |
| 31.03.2019 | 4,9531 | 5,0042 | 4,8174 | 4,9446 |
| 01.04.2019 | 4,8938 | 4,9106 | 4,7919 | 4,7919 |
| 02.04.2019 | 4,8259 | 4,8683 | 4,7411 | 4,7749 |
| 03.04.2019 | 4,7749 | 4,9193 | 4,6818 | 4,9193 |
| 04.04.2019 | 4,9531 | 5,0379 | 4,843 | 5,0209 |
| 07.04.2019 | 5,0209 | 5,0379 | 4,8005 | 4,9785 |
| 08.04.2019 | 5,0125 | 5,0549 | 4,9531 | 5,0549 |
| 09.04.2019 | 5,0549 | 5,1481 | 4,9701 | 5,1481 |
| 10.04.2019 | 5,1481 | 5,3177 | 5,0974 | 5,1142 |
| 11.04.2019 | 5,1142 | 5,1905 | 4,9785 | 5,1567 |
| 14.04.2019 | 5,1567 | 5,1737 | 4,9785 | 4,9956 |
| 15.04.2019 | 5,0209 | 5,0888 | 5,0042 | 5,0464 |
| 16.04.2019 | 5,0888 | 5,1567 | 5,0379 | 5,0464 |
| 17.04.2019 | 5,0549 | 5,1056 | 4,9531 | 5,0042 |
| 18.04.2019 | 4,9956 | 5,0719 | 4,9021 | 5,0549 |
| 21.04.2019 | 5,0125 | 5,0464 | 4,9785 | 5,0464 |
| 23.04.2019 | 5,0633 | 5,1056 | 4,9701 | 4,9956 |
| 24.04.2019 | 5,0042 | 5,0379 | 4,8512 | 4,8768 |
| 25.04.2019 | 4,8768 | 4,9359 | 4,8343 | 4,8938 |
| 28.04.2019 | 4,9193 | 5,1481 | 4,9193 | 5,1056 |
| 29.04.2019 | 5,0719 | 5,2074 | 5,0633 | 5,1737 |
| 01.05.2019 | 5,2074 | 5,2074 | 5,0042 | 5,0464 |
| 02.05.2019 | 5,0549 | 5,1313 | 4,9531 | 5,1142 |
| 05.05.2019 | 5,0293 | 5,1227 | 4,9701 | 5,1056 |
| 06.05.2019 | 4,9785 | 5,0549 | 4,9531 | 4,9785 |
| 07.05.2019 | 4,9869 | 5,0464 | 4,9359 | 5,0209 |
| 08.05.2019 | 5,0379 | 5,0379 | 4,9021 | 4,9193 |
| 09.05.2019 | 4,9785 | 4,9785 | 4,8343 | 4,8597 |
| 12.05.2019 | 4,8768 | 4,8768 | 4,6139 | 4,6818 |
| 13.05.2019 | 4,7156 | 4,7411 | 4,5715 | 4,7072 |
| 14.05.2019 | 4,7072 | 4,7411 | 4,5291 | 4,563 |
| 15.05.2019 | 4,5968 | 4,6054 | 4,5037 | 4,5037 |
| 16.05.2019 | 4,4952 | 4,563 | 4,4188 | 4,4952 |
| 19.05.2019 | 4,4952 | 4,5375 | 4,4695 | 4,5203 |
| 20.05.2019 | 4,5375 | 4,5715 | 4,3679 | 4,3848 |
| 21.05.2019 | 4,3765 | 4,4019 | 4,2067 | 4,2067 |
| 22.05.2019 | 4,2067 | 4,2661 | 4,1897 | 4,2067 |
| 23.05.2019 | 4,2238 | 4,3424 | 4,2238 | 4,3001 |
| 26.05.2019 | 4,3255 | 4,3679 | 4,2745 | 4,2916 |
| 27.05.2019 | 4,317 | 4,4782 | 4,3001 | 4,3848 |
| 28.05.2019 | 4,4019 | 4,4103 | 4,3255 | 4,3511 |
| 29.05.2019 | 4,3679 | 4,563 | 4,3679 | 4,5545 |
| 30.05.2019 | 4,5526 | 4,5612 | 4,4738 | 4,5612 |
| 02.06.2019 | 4,5438 | 4,5526 | 4,4561 | 4,4648 |
| 06.06.2019 | 4,4648 | 4,6754 | 4,4209 | 4,6754 |
| 09.06.2019 | 4,649 | 4,7368 | 4,5963 | 4,6841 |
| 10.06.2019 | 4,7017 | 4,728 | 4,5963 | 4,5963 |
| 11.06.2019 | 4,5702 | 4,6403 | 4,535 | 4,6052 |
| 12.06.2019 | 4,5702 | 4,5702 | 4,4122 | 4,4122 |
| 13.06.2019 | 4,4386 | 4,4824 | 4,3245 | 4,4386 |
| 16.06.2019 | 4,4386 | 4,5438 | 4,386 | 4,4824 |
| 17.06.2019 | 4,4911 | 4,5438 | 4,4298 | 4,5262 |
| 18.06.2019 | 4,5262 | 4,6052 | 4,4824 | 4,4911 |
| 19.06.2019 | 4,535 | 4,5612 | 4,4298 | 4,4298 |
| 20.06.2019 | 4,4298 | 4,4911 | 4,4035 | 4,4648 |
| 23.06.2019 | 4,5526 | 4,5789 | 4,4386 | 4,4386 |
| 24.06.2019 | 4,4386 | 4,5262 | 4,4298 | 4,5087 |
| 25.06.2019 | 4,5087 | 4,5175 | 4,4561 | 4,4738 |
| 26.06.2019 | 4,4999 | 4,649 | 4,4911 | 4,6052 |
| 27.06.2019 | 4,614 | 4,6666 | 4,5438 | 4,5526 |
| 30.06.2019 | 4,6228 | 4,6314 | 4,5702 | 4,6052 |
| 01.07.2019 | 4,614 | 4,658 | 4,5963 | 4,614 |
| 02.07.2019 | 4,6314 | 4,6403 | 4,4911 | 4,4911 |
| 03.07.2019 | 4,5087 | 4,5438 | 4,4473 | 4,535 |
| 04.07.2019 | 4,5438 | 4,5438 | 4,4386 | 4,4386 |
| 07.07.2019 | 4,3771 | 4,4386 | 4,3068 | 4,3068 |
| 08.07.2019 | 4,3158 | 4,3334 | 4,1666 | 4,1753 |
| 09.07.2019 | 4,1928 | 4,2455 | 4,1052 | 4,1928 |
| 10.07.2019 | 4,2194 | 4,2632 | 4,1666 | 4,1928 |
| 11.07.2019 | 4,2105 | 4,228 | 4,114 | 4,1579 |
| 15.07.2019 | 4,1753 | 4,3158 | 4,1579 | 4,2982 |
| 16.07.2019 | 4,3245 | 4,386 | 4,2982 | 4,3334 |
| 17.07.2019 | 4,3509 | 4,4473 | 4,3068 | 4,4298 |
| 18.07.2019 | 4,4561 | 4,535 | 4,4561 | 4,4738 |
| 21.07.2019 | 4,4911 | 4,535 | 4,3771 | 4,3771 |
| 22.07.2019 | 4,3947 | 4,4824 | 4,3683 | 4,3947 |
| 23.07.2019 | 4,4122 | 4,4999 | 4,386 | 4,4824 |
| 24.07.2019 | 4,4999 | 4,5087 | 4,3947 | 4,4035 |
| 25.07.2019 | 4,4298 | 4,4473 | 4,386 | 4,4035 |
| 28.07.2019 | 4,4122 | 4,4473 | 4,3947 | 4,4035 |
| 29.07.2019 | 4,4122 | 4,4298 | 4,3068 | 4,342 |
| 30.07.2019 | 4,3595 | 4,3683 | 4,2367 | 4,3245 |
| 31.07.2019 | 4,2982 | 4,3509 | 4,2718 | 4,342 |
| 01.08.2019 | 4,3245 | 4,3509 | 4,2017 | 4,2017 |
| 04.08.2019 | 4,1928 | 4,2105 | 4,0614 | 4,0614 |
| 05.08.2019 | 4,0789 | 4,1052 | 4 | 4 |
| 06.08.2019 | 4,0174 | 4,0263 | 3,7894 | 3,8069 |
| 07.08.2019 | 3,8333 | 3,8683 | 3,7456 | 3,7894 |
| 08.08.2019 | 3,7981 | 3,8596 | 3,7719 | 3,7807 |
| 14.08.2019 | 3,7543 | 3,7632 | 3,3859 | 3,7106 |
| 15.08.2019 | 3,7279 | 3,7279 | 3,6052 | 3,6227 |
| 18.08.2019 | 3,6491 | 3,7279 | 3,6405 | 3,6579 |
| 19.08.2019 | 3,6754 | 3,7632 | 3,6666 | 3,7106 |
| 20.08.2019 | 3,7192 | 3,7368 | 3,6405 | 3,6754 |
| 21.08.2019 | 3,6929 | 3,7192 | 3,6052 | 3,6314 |
| 22.08.2019 | 3,6491 | 3,7456 | 3,6314 | 3,7456 |
| 25.08.2019 | 3,7106 | 3,8421 | 3,6929 | 3,8157 |
| 26.08.2019 | 3,8246 | 3,8683 | 3,7368 | 3,7368 |
| 27.08.2019 | 3,7456 | 3,7807 | 3,7106 | 3,7632 |
| 28.08.2019 | 3,7807 | 3,8683 | 3,7456 | 3,7981 |
| 01.09.2019 | 3,8069 | 3,8859 | 3,7981 | 3,8683 |
| 02.09.2019 | 3,8683 | 3,9385 | 3,8421 | 3,8596 |
| 03.09.2019 | 3,8859 | 3,921 | 3,8596 | 3,8859 |
| 04.09.2019 | 3,9122 | 3,9385 | 3,8948 | 3,921 |
| 05.09.2019 | 3,921 | 3,9561 | 3,8859 | 3,9122 |
| 08.09.2019 | 3,9385 | 4,0263 | 3,9299 | 4 |
| 09.09.2019 | 4,0087 | 4,0351 | 3,9824 | 4,0087 |
| 10.09.2019 | 4,0174 | 4,0438 | 4 | 4,0174 |
| 11.09.2019 | 4,0263 | 4,0614 | 3,9824 | 4 |
| 12.09.2019 | 4,0087 | 4,0351 | 3,9912 | 4,0351 |
| 15.09.2019 | 4,0263 | 4,0525 | 3,9736 | 4 |
| 16.09.2019 | 3,9912 | 3,9912 | 3,8859 | 3,9385 |
| 17.09.2019 | 3,9561 | 3,9912 | 3,8948 | 3,9473 |
| 18.09.2019 | 3,965 | 3,965 | 3,8683 | 3,8859 |
| 19.09.2019 | 3,8948 | 3,9736 | 3,8683 | 3,9736 |
| 22.09.2019 | 3,9736 | 3,9912 | 3,9122 | 3,9299 |
| 23.09.2019 | 3,965 | 4,0351 | 3,9473 | 4 |
| 24.09.2019 | 4,0087 | 4,1402 | 3,9912 | 4,0876 |
| 25.09.2019 | 4,114 | 4,1315 | 4,0087 | 4,0174 |
| 26.09.2019 | 4,0438 | 4,0789 | 4,0087 | 4,0525 |
| 29.09.2019 | 4,0789 | 4,114 | 4,0525 | 4,0965 |
| 30.09.2019 | 4,0965 | 4,1227 | 3,965 | 3,965 |
| 01.10.2019 | 3,9736 | 4 | 3,921 | 4 |
| 02.10.2019 | 3,9912 | 4,0438 | 3,8948 | 3,921 |
| 03.10.2019 | 3,9385 | 3,9473 | 3,8683 | 3,8948 |
| 06.10.2019 | 3,8948 | 3,9736 | 3,8157 | 3,8772 |
| 07.10.2019 | 3,8596 | 3,8683 | 3,7719 | 3,7807 |
| 08.10.2019 | 3,7981 | 3,8246 | 3,6666 | 3,6929 |
| 09.10.2019 | 3,7018 | 3,7192 | 3,6314 | 3,6841 |
| 10.10.2019 | 3,7018 | 3,7632 | 3,6666 | 3,7368 |
| 13.10.2019 | 3,6929 | 3,7106 | 3,4912 | 3,5175 |
| 14.10.2019 | 3,5877 | 3,6929 | 3,5526 | 3,6841 |
| 15.10.2019 | 3,6227 | 3,6666 | 3,5788 | 3,6314 |
| 16.10.2019 | 3,6405 | 3,7192 | 3,6052 | 3,7192 |
| 17.10.2019 | 3,7981 | 3,8948 | 3,7807 | 3,8859 |
| 20.10.2019 | 3,8859 | 3,9736 | 3,8246 | 3,9561 |
| 21.10.2019 | 3,9561 | 4,0174 | 3,9034 | 3,9034 |
| 22.10.2019 | 3,9385 | 3,9561 | 3,921 | 3,9385 |
| 23.10.2019 | 3,9561 | 3,9824 | 3,9122 | 3,921 |
| 24.10.2019 | 3,9122 | 3,9561 | 3,8948 | 3,9122 |
| 27.10.2019 | 3,9122 | 3,965 | 3,8859 | 3,9473 |
| 29.10.2019 | 3,9299 | 3,9385 | 3,8246 | 3,8333 |
| 30.10.2019 | 3,8508 | 3,8596 | 3,8069 | 3,8157 |
| 31.10.2019 | 3,8157 | 3,8508 | 3,7632 | 3,8069 |
| 03.11.2019 | 3,8333 | 3,9122 | 3,8246 | 3,8859 |
| 04.11.2019 | 3,8948 | 3,9473 | 3,8596 | 3,9034 |
| 05.11.2019 | 3,9122 | 4,0087 | 3,9034 | 4 |
| 06.11.2019 | 4,0263 | 4,0525 | 4 | 4,0351 |
| 07.11.2019 | 4,0087 | 4,0087 | 3,8948 | 3,8948 |
| 10.11.2019 | 3,8859 | 3,9299 | 3,8508 | 3,9034 |
| 11.11.2019 | 3,9122 | 3,9299 | 3,8772 | 3,8859 |
| 12.11.2019 | 3,8948 | 4,0087 | 3,8772 | 4 |
| 13.11.2019 | 3,9912 | 4 | 3,8772 | 3,9299 |
| 14.11.2019 | 3,9473 | 3,965 | 3,8683 | 3,9122 |
| 17.11.2019 | 3,921 | 4,0876 | 3,921 | 4,0789 |
| 18.11.2019 | 4,0876 | 4,1753 | 4,0789 | 4,1579 |
| 19.11.2019 | 4,1402 | 4,1928 | 4,0614 | 4,0789 |
| 20.11.2019 | 4,0789 | 4,1666 | 4,0087 | 4,1579 |
| 21.11.2019 | 4,1928 | 4,2017 | 4,1052 | 4,1402 |
| 24.11.2019 | 4,1579 | 4,2017 | 4,1227 | 4,1402 |
| 25.11.2019 | 4,1492 | 4,2543 | 4,1402 | 4,2543 |
| 26.11.2019 | 4,2718 | 4,3334 | 4,2455 | 4,2718 |
| 27.11.2019 | 4,2718 | 4,3947 | 4,2543 | 4,3771 |
| 28.11.2019 | 4,386 | 4,4561 | 4,3509 | 4,3771 |
| 01.12.2019 | 4,4122 | 4,4824 | 4,386 | 4,4386 |
| 02.12.2019 | 4,4209 | 4,5963 | 4,4035 | 4,4473 |
| 03.12.2019 | 4,4738 | 4,5175 | 4,4386 | 4,4561 |
| 04.12.2019 | 4,4824 | 4,5702 | 4,4824 | 4,5262 |
| 05.12.2019 | 4,5438 | 4,5438 | 4,4386 | 4,4999 |
| 08.12.2019 | 4,4738 | 4,4999 | 4,4298 | 4,4738 |
| 09.12.2019 | 4,4738 | 4,5175 | 4,386 | 4,3947 |
| 10.12.2019 | 4,3947 | 4,4386 | 4,342 | 4,386 |
| 11.12.2019 | 4,4209 | 4,5438 | 4,4122 | 4,5175 |
| 12.12.2019 | 4,4999 | 4,5175 | 4,386 | 4,386 |
| 15.12.2019 | 4,4035 | 4,4824 | 4,3683 | 4,4648 |
| 16.12.2019 | 4,4824 | 4,5526 | 4,4473 | 4,4911 |
| 17.12.2019 | 4,4738 | 4,5262 | 4,4648 | 4,4824 |
| 18.12.2019 | 4,4999 | 4,5612 | 4,4999 | 4,535 |
| 19.12.2019 | 4,5612 | 4,614 | 4,5526 | 4,5877 |
| 22.12.2019 | 4,6052 | 4,6314 | 4,5963 | 4,614 |
| 23.12.2019 | 4,6403 | 4,6841 | 4,614 | 4,658 |
| 24.12.2019 | 4,6754 | 4,7193 | 4,649 | 4,7106 |
| 25.12.2019 | 4,7193 | 4,7631 | 4,6314 | 4,649 |
| 26.12.2019 | 4,658 | 4,6666 | 4,6228 | 4,6403 |
| 29.12.2019 | 4,658 | 4,6841 | 4,6314 | 4,658 |
| 30.12.2019 | 4,6754 | 4,7193 | 4,6228 | 4,6228 |