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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,1606
KAPANIŞ 5,1567
En Düşük
DÜŞÜK 3,0527
En Yüksek
YÜKSEK 7,2746
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 4,6403 | 4,7017 | 4,6228 | 4,6754 |
| 02.01.2020 | 4,649 | 4,7017 | 4,535 | 4,6228 |
| 05.01.2020 | 4,5963 | 4,6314 | 4,4738 | 4,4824 |
| 06.01.2020 | 4,5438 | 4,5526 | 4,4738 | 4,4824 |
| 07.01.2020 | 4,386 | 4,5087 | 4,3509 | 4,4648 |
| 08.01.2020 | 4,5438 | 4,6314 | 4,5438 | 4,6228 |
| 09.01.2020 | 4,649 | 4,6841 | 4,614 | 4,658 |
| 12.01.2020 | 4,7017 | 4,772 | 4,6929 | 4,728 |
| 13.01.2020 | 4,7368 | 4,7894 | 4,7017 | 4,7454 |
| 14.01.2020 | 4,7368 | 4,8245 | 4,7017 | 4,7454 |
| 15.01.2020 | 4,772 | 4,8421 | 4,728 | 4,7454 |
| 16.01.2020 | 4,7806 | 4,7982 | 4,6841 | 4,7193 |
| 19.01.2020 | 4,7368 | 4,772 | 4,7193 | 4,7454 |
| 20.01.2020 | 4,7193 | 4,7543 | 4,6841 | 4,7454 |
| 21.01.2020 | 4,7631 | 4,772 | 4,6666 | 4,6666 |
| 22.01.2020 | 4,658 | 4,6841 | 4,5877 | 4,5963 |
| 23.01.2020 | 4,6403 | 4,649 | 4,5262 | 4,5438 |
| 26.01.2020 | 4,4824 | 4,5438 | 4,4473 | 4,4473 |
| 27.01.2020 | 4,4824 | 4,4911 | 4,4122 | 4,4209 |
| 28.01.2020 | 4,4561 | 4,5087 | 4,4035 | 4,4122 |
| 29.01.2020 | 4,4035 | 4,4298 | 4,3158 | 4,3509 |
| 30.01.2020 | 4,5789 | 5,0437 | 4,5262 | 4,8771 |
| 02.02.2020 | 4,9474 | 5,1139 | 4,8595 | 4,8948 |
| 03.02.2020 | 4,9823 | 4,9823 | 4,8508 | 4,9297 |
| 04.02.2020 | 4,9386 | 4,9474 | 4,8245 | 4,8333 |
| 05.02.2020 | 4,8595 | 4,9648 | 4,8508 | 4,9035 |
| 06.02.2020 | 4,9386 | 4,9736 | 4,8421 | 4,8508 |
| 09.02.2020 | 4,8421 | 4,9209 | 4,6754 | 4,7543 |
| 10.02.2020 | 4,8156 | 4,8333 | 4,728 | 4,7982 |
| 11.02.2020 | 4,7982 | 4,8595 | 4,772 | 4,8245 |
| 12.02.2020 | 4,7894 | 4,807 | 4,7543 | 4,7543 |
| 13.02.2020 | 4,7631 | 4,9035 | 4,7631 | 4,7982 |
| 16.02.2020 | 4,8333 | 4,8421 | 4,7368 | 4,7543 |
| 17.02.2020 | 4,728 | 4,7806 | 4,6929 | 4,7193 |
| 18.02.2020 | 4,7368 | 4,7982 | 4,6841 | 4,7017 |
| 19.02.2020 | 4,7106 | 4,7368 | 4,4911 | 4,535 |
| 20.02.2020 | 4,5087 | 4,5877 | 4,4738 | 4,5526 |
| 23.02.2020 | 4,4738 | 4,5262 | 4,4386 | 4,5262 |
| 24.02.2020 | 4,5526 | 4,6052 | 4,5087 | 4,535 |
| 25.02.2020 | 4,5262 | 4,5789 | 4,4648 | 4,5702 |
| 26.02.2020 | 4,5175 | 4,5612 | 4,4386 | 4,4473 |
| 27.02.2020 | 3,9034 | 4,386 | 3,9034 | 4,2367 |
| 01.03.2020 | 4,3509 | 4,4035 | 4,2807 | 4,342 |
| 02.03.2020 | 4,3947 | 4,4209 | 4,3595 | 4,3947 |
| 03.03.2020 | 4,3771 | 4,4738 | 4,3595 | 4,3683 |
| 04.03.2020 | 4,4122 | 4,4386 | 4,3509 | 4,3509 |
| 05.03.2020 | 4,3068 | 4,3509 | 4,2105 | 4,2367 |
| 08.03.2020 | 4,0789 | 4,114 | 3,8246 | 3,9122 |
| 09.03.2020 | 4,0174 | 4,0351 | 3,7894 | 3,8069 |
| 10.03.2020 | 3,7894 | 3,8508 | 3,5701 | 3,7106 |
| 11.03.2020 | 3,5526 | 3,5965 | 3,2981 | 3,3772 |
| 12.03.2020 | 3,3772 | 3,6491 | 3,2981 | 3,535 |
| 15.03.2020 | 3,3772 | 3,4211 | 3,2104 | 3,2807 |
| 16.03.2020 | 3,2981 | 3,3333 | 3,0527 | 3,2631 |
| 17.03.2020 | 3,2544 | 3,5175 | 3,2104 | 3,3158 |
| 18.03.2020 | 3,3069 | 3,4824 | 3,2894 | 3,3772 |
| 19.03.2020 | 3,4562 | 3,4912 | 3,3684 | 3,4123 |
| 22.03.2020 | 3,2807 | 3,4211 | 3,2368 | 3,2894 |
| 23.03.2020 | 3,4297 | 3,4648 | 3,3508 | 3,4562 |
| 24.03.2020 | 3,4824 | 3,5701 | 3,4562 | 3,4999 |
| 25.03.2020 | 3,4738 | 3,5701 | 3,4648 | 3,5526 |
| 26.03.2020 | 3,5613 | 3,5701 | 3,4648 | 3,4648 |
| 29.03.2020 | 3,4562 | 3,4912 | 3,4034 | 3,4562 |
| 30.03.2020 | 3,5088 | 3,6491 | 3,4912 | 3,6314 |
| 31.03.2020 | 3,5613 | 3,7894 | 3,5438 | 3,6405 |
| 01.04.2020 | 3,7018 | 3,7456 | 3,6491 | 3,6754 |
| 02.04.2020 | 3,6929 | 3,7543 | 3,6579 | 3,6666 |
| 05.04.2020 | 3,7368 | 3,7719 | 3,7106 | 3,7719 |
| 06.04.2020 | 3,7981 | 3,8508 | 3,7368 | 3,7368 |
| 07.04.2020 | 3,7368 | 3,7807 | 3,6929 | 3,7456 |
| 08.04.2020 | 3,7719 | 3,8948 | 3,7719 | 3,8772 |
| 09.04.2020 | 3,8859 | 4,0789 | 3,8772 | 4,0438 |
| 12.04.2020 | 4,0351 | 4,1052 | 4,0087 | 4,0614 |
| 13.04.2020 | 4,1052 | 4,1402 | 4,0789 | 4,1315 |
| 14.04.2020 | 4,1579 | 4,1928 | 3,9736 | 4,0965 |
| 15.04.2020 | 4,114 | 4,2367 | 4,0789 | 4,2367 |
| 16.04.2020 | 4,2982 | 4,3334 | 4,2367 | 4,3068 |
| 19.04.2020 | 4,3068 | 4,4122 | 4,2982 | 4,3595 |
| 20.04.2020 | 4,3334 | 4,4561 | 4,2807 | 4,4473 |
| 21.04.2020 | 4,4911 | 4,5963 | 4,4824 | 4,5963 |
| 23.04.2020 | 4,5963 | 4,658 | 4,5262 | 4,5438 |
| 26.04.2020 | 4,5438 | 4,5789 | 4,4911 | 4,5262 |
| 27.04.2020 | 4,5702 | 4,5963 | 4,4035 | 4,4035 |
| 28.04.2020 | 4,4122 | 4,4209 | 4,2194 | 4,2543 |
| 29.04.2020 | 4,2718 | 4,3334 | 4,1928 | 4,2543 |
| 03.05.2020 | 4,2017 | 4,2895 | 4,1753 | 4,2017 |
| 04.05.2020 | 4,2455 | 4,2455 | 4,1842 | 4,2105 |
| 05.05.2020 | 4,2105 | 4,2807 | 4,1753 | 4,2194 |
| 06.05.2020 | 4,2194 | 4,2455 | 4,2105 | 4,2194 |
| 07.05.2020 | 4,2367 | 4,2632 | 4,2017 | 4,2105 |
| 10.05.2020 | 4,2194 | 4,2367 | 4,1753 | 4,1753 |
| 11.05.2020 | 4,1666 | 4,2807 | 4,1579 | 4,2718 |
| 12.05.2020 | 4,2718 | 4,342 | 4,2455 | 4,2455 |
| 13.05.2020 | 4,228 | 4,2632 | 4,1753 | 4,1753 |
| 14.05.2020 | 4,2105 | 4,228 | 4,1928 | 4,2017 |
| 17.05.2020 | 4,2194 | 4,2895 | 4,2194 | 4,2807 |
| 19.05.2020 | 4,3068 | 4,4648 | 4,3068 | 4,4035 |
| 20.05.2020 | 4,4122 | 4,5087 | 4,3947 | 4,4298 |
| 21.05.2020 | 4,4122 | 4,4386 | 4,3947 | 4,4122 |
| 26.05.2020 | 4,4738 | 4,4911 | 4,4386 | 4,4561 |
| 27.05.2020 | 4,4648 | 4,4911 | 4,3947 | 4,4386 |
| 28.05.2020 | 4,4315 | 4,4856 | 4,3683 | 4,3683 |
| 31.05.2020 | 4,4133 | 4,4766 | 4,4045 | 4,4766 |
| 01.06.2020 | 4,4856 | 4,603 | 4,4856 | 4,5217 |
| 02.06.2020 | 4,5579 | 4,5668 | 4,5217 | 4,5397 |
| 03.06.2020 | 4,5489 | 4,6481 | 4,5308 | 4,612 |
| 04.06.2020 | 4,6391 | 4,6752 | 4,603 | 4,612 |
| 07.06.2020 | 4,6209 | 4,6663 | 4,5489 | 4,5489 |
| 08.06.2020 | 4,5668 | 4,594 | 4,4766 | 4,4766 |
| 09.06.2020 | 4,4947 | 4,594 | 4,4856 | 4,5217 |
| 10.06.2020 | 4,4947 | 4,5579 | 4,4856 | 4,4947 |
| 11.06.2020 | 4,4677 | 4,5758 | 4,4586 | 4,5217 |
| 14.06.2020 | 4,4856 | 4,5217 | 4,4766 | 4,5038 |
| 15.06.2020 | 4,5489 | 4,6209 | 4,5397 | 4,5758 |
| 16.06.2020 | 4,594 | 4,6932 | 4,594 | 4,6481 |
| 17.06.2020 | 4,6663 | 4,7743 | 4,6572 | 4,7565 |
| 18.06.2020 | 4,8015 | 4,8197 | 4,6572 | 4,6752 |
| 21.06.2020 | 4,7112 | 4,8917 | 4,6932 | 4,8827 |
| 22.06.2020 | 4,9099 | 5,0452 | 4,8556 | 5,0272 |
| 23.06.2020 | 5,0181 | 5,0723 | 4,955 | 4,955 |
| 24.06.2020 | 4,955 | 4,9911 | 4,8015 | 4,8737 |
| 25.06.2020 | 4,9007 | 4,9911 | 4,8917 | 4,9099 |
| 28.06.2020 | 4,9099 | 5,0723 | 4,8827 | 4,955 |
| 29.06.2020 | 4,973 | 5,0272 | 4,9459 | 5,0091 |
| 30.06.2020 | 5,0361 | 5,0631 | 4,9189 | 5,0272 |
| 01.07.2020 | 5,0723 | 5,3701 | 5,0631 | 5,3068 |
| 02.07.2020 | 5,3249 | 5,343 | 5,1084 | 5,1806 |
| 05.07.2020 | 5,4514 | 5,5597 | 5,3792 | 5,3882 |
| 06.07.2020 | 5,4062 | 5,9206 | 5,289 | 5,8575 |
| 07.07.2020 | 5,8304 | 6,011 | 5,7131 | 5,7493 |
| 08.07.2020 | 5,7943 | 6,1553 | 5,7221 | 5,7582 |
| 09.07.2020 | 5,7762 | 5,7762 | 5,5054 | 5,5236 |
| 12.07.2020 | 5,6049 | 5,7221 | 5,6049 | 5,6769 |
| 13.07.2020 | 5,6679 | 5,7852 | 5,5867 | 5,6769 |
| 15.07.2020 | 5,7312 | 5,7943 | 5,5867 | 5,5867 |
| 16.07.2020 | 5,5957 | 5,6228 | 5,5417 | 5,5957 |
| 19.07.2020 | 5,6138 | 5,8846 | 5,5777 | 5,8213 |
| 20.07.2020 | 5,8665 | 5,8846 | 5,5777 | 5,7042 |
| 21.07.2020 | 5,7312 | 5,7493 | 5,6228 | 5,6589 |
| 22.07.2020 | 5,686 | 5,7312 | 5,6589 | 5,686 |
| 23.07.2020 | 5,7221 | 6,0289 | 5,7131 | 5,8304 |
| 26.07.2020 | 5,8485 | 5,8665 | 5,7131 | 5,7312 |
| 27.07.2020 | 5,7312 | 5,7402 | 5,4242 | 5,4242 |
| 28.07.2020 | 5,4153 | 5,4153 | 5,1806 | 5,2709 |
| 29.07.2020 | 5,28 | 5,289 | 5,1986 | 5,2076 |
| 03.08.2020 | 5,343 | 5,3882 | 4,964 | 5,1897 |
| 04.08.2020 | 5,2348 | 5,7042 | 5,1444 | 5,6318 |
| 05.08.2020 | 5,5777 | 5,5957 | 5,1535 | 5,1897 |
| 06.08.2020 | 5,1806 | 5,4603 | 5,1266 | 5,4425 |
| 09.08.2020 | 5,4062 | 5,4693 | 5,352 | 5,3701 |
| 10.08.2020 | 5,3973 | 5,8665 | 5,3882 | 5,686 |
| 11.08.2020 | 5,686 | 5,7402 | 5,6049 | 5,6228 |
| 12.08.2020 | 5,6679 | 5,7221 | 5,3611 | 5,4153 |
| 13.08.2020 | 5,4062 | 5,4603 | 5,2618 | 5,3973 |
| 16.08.2020 | 5,4153 | 5,4333 | 5,316 | 5,3611 |
| 17.08.2020 | 5,3611 | 5,4242 | 5,343 | 5,3611 |
| 18.08.2020 | 5,3792 | 5,6589 | 5,3701 | 5,6589 |
| 19.08.2020 | 5,6228 | 5,6769 | 5,5326 | 5,6318 |
| 20.08.2020 | 5,6679 | 5,7493 | 5,5417 | 5,5957 |
| 23.08.2020 | 5,6049 | 5,6679 | 5,5236 | 5,5236 |
| 24.08.2020 | 5,5597 | 5,6049 | 5,3701 | 5,3973 |
| 25.08.2020 | 5,3973 | 5,7943 | 5,3792 | 5,6409 |
| 26.08.2020 | 5,695 | 5,7221 | 5,5597 | 5,6138 |
| 27.08.2020 | 5,6409 | 5,7042 | 5,5236 | 5,5417 |
| 30.08.2020 | 5,5417 | 5,5597 | 5,4514 | 5,4514 |
| 31.08.2020 | 5,4693 | 5,6228 | 5,4153 | 5,5957 |
| 01.09.2020 | 5,6049 | 5,65 | 5,5507 | 5,5597 |
| 02.09.2020 | 5,5777 | 5,6049 | 5,4693 | 5,4693 |
| 03.09.2020 | 5,4785 | 5,7312 | 5,4603 | 5,65 |
| 06.09.2020 | 5,6679 | 5,7312 | 5,6409 | 5,6769 |
| 07.09.2020 | 5,695 | 5,695 | 5,5867 | 5,5957 |
| 08.09.2020 | 5,6138 | 5,65 | 5,5867 | 5,6049 |
| 09.09.2020 | 5,6228 | 5,695 | 5,5957 | 5,6049 |
| 10.09.2020 | 5,6228 | 5,6769 | 5,6049 | 5,6228 |
| 13.09.2020 | 5,6318 | 5,8213 | 5,6318 | 5,8034 |
| 14.09.2020 | 5,8213 | 5,8485 | 5,7042 | 5,7312 |
| 15.09.2020 | 5,7493 | 5,8125 | 5,7493 | 5,7672 |
| 16.09.2020 | 5,7402 | 5,8125 | 5,7312 | 5,7762 |
| 17.09.2020 | 5,7852 | 5,8034 | 5,7493 | 5,7672 |
| 20.09.2020 | 5,7762 | 6,1373 | 5,7672 | 5,9118 |
| 21.09.2020 | 5,9567 | 6,047 | 5,8665 | 6,038 |
| 22.09.2020 | 6,047 | 6,2727 | 6,02 | 6,1283 |
| 23.09.2020 | 6,1192 | 6,2185 | 6,1012 | 6,1644 |
| 24.09.2020 | 6,2276 | 6,408 | 6,1824 | 6,3809 |
| 27.09.2020 | 6,4802 | 7,0127 | 6,4622 | 7,0127 |
| 28.09.2020 | 7,1932 | 7,2746 | 6,5434 | 6,6698 |
| 29.09.2020 | 6,7058 | 7,1301 | 6,408 | 6,6065 |
| 30.09.2020 | 6,3809 | 6,5524 | 6,2365 | 6,2365 |
| 01.10.2020 | 6,2005 | 6,4802 | 6,2005 | 6,3539 |
| 04.10.2020 | 6,39 | 6,4171 | 6,336 | 6,336 |
| 05.10.2020 | 6,3539 | 6,3629 | 6,1824 | 6,1824 |
| 06.10.2020 | 6,1553 | 6,2185 | 6,038 | 6,038 |
| 07.10.2020 | 6,0741 | 6,1644 | 6,047 | 6,1283 |
| 08.10.2020 | 6,1463 | 6,2637 | 6,1373 | 6,2365 |
| 11.10.2020 | 6,2637 | 6,3087 | 6,2005 | 6,2276 |
| 12.10.2020 | 6,2276 | 6,2365 | 6,0741 | 6,083 |
| 13.10.2020 | 6,1012 | 6,1644 | 6,0741 | 6,1012 |
| 14.10.2020 | 6,0921 | 6,1735 | 6,0652 | 6,0652 |
| 15.10.2020 | 6,083 | 6,1735 | 6,0741 | 6,1192 |
| 18.10.2020 | 6,1463 | 6,2095 | 6,1373 | 6,1914 |
| 19.10.2020 | 6,2095 | 6,3178 | 6,1553 | 6,2997 |
| 20.10.2020 | 6,3178 | 6,3719 | 6,2727 | 6,2817 |
| 21.10.2020 | 6,2817 | 6,2907 | 6,1735 | 6,1735 |
| 22.10.2020 | 6,1914 | 6,2455 | 6,1012 | 6,1463 |
| 25.10.2020 | 6,0921 | 6,0921 | 5,6679 | 5,686 |
| 26.10.2020 | 5,7493 | 5,8665 | 5,7312 | 5,8125 |
| 27.10.2020 | 5,8034 | 5,8034 | 5,6679 | 5,695 |
| 29.10.2020 | 5,5777 | 5,65 | 5,5144 | 5,5326 |
| 01.11.2020 | 5,5597 | 5,9387 | 5,5417 | 5,7402 |
| 02.11.2020 | 5,7762 | 5,8394 | 5,65 | 5,7762 |
| 03.11.2020 | 5,7852 | 5,9027 | 5,7672 | 5,8394 |
| 04.11.2020 | 5,8485 | 6,02 | 5,8304 | 5,9838 |
| 05.11.2020 | 5,9749 | 5,9929 | 5,9027 | 5,9567 |
| 08.11.2020 | 6,038 | 6,2005 | 6,02 | 6,1012 |
| 09.11.2020 | 6,047 | 6,1192 | 6,02 | 6,083 |
| 10.11.2020 | 6,1192 | 6,2817 | 6,1012 | 6,1735 |
| 11.11.2020 | 6,2095 | 6,3087 | 6,0562 | 6,0921 |
| 12.11.2020 | 6,1012 | 6,1735 | 6,0921 | 6,1463 |
| 15.11.2020 | 6,1914 | 6,2365 | 6,1283 | 6,1373 |
| 16.11.2020 | 6,1192 | 6,1192 | 5,9206 | 5,9206 |
| 17.11.2020 | 5,9387 | 6,0562 | 5,9387 | 6,0289 |
| 18.11.2020 | 6,02 | 6,1102 | 5,9567 | 6,0741 |
| 19.11.2020 | 6,083 | 6,3629 | 6,083 | 6,336 |
| 22.11.2020 | 6,4352 | 6,5524 | 6,2727 | 6,39 |
| 23.11.2020 | 6,4352 | 6,4531 | 6,2907 | 6,3449 |
| 24.11.2020 | 6,3719 | 6,4622 | 6,2997 | 6,2997 |
| 25.11.2020 | 6,3269 | 6,3629 | 6,2997 | 6,3449 |
| 26.11.2020 | 6,3539 | 6,3629 | 6,1824 | 6,2095 |
| 29.11.2020 | 6,1373 | 6,1373 | 5,9476 | 6,1373 |
| 30.11.2020 | 6,1824 | 6,2546 | 6,0921 | 6,2455 |
| 01.12.2020 | 6,2455 | 6,3719 | 6,2095 | 6,2185 |
| 02.12.2020 | 6,2276 | 6,3087 | 6,1644 | 6,3087 |
| 03.12.2020 | 6,3269 | 6,3449 | 6,2727 | 6,3178 |
| 06.12.2020 | 6,3178 | 6,3269 | 6,1824 | 6,1824 |
| 07.12.2020 | 6,2005 | 6,5073 | 6,2005 | 6,4352 |
| 08.12.2020 | 6,4712 | 6,5073 | 6,336 | 6,3449 |
| 09.12.2020 | 6,3629 | 6,6156 | 6,3539 | 6,4622 |
| 10.12.2020 | 6,4712 | 6,5434 | 6,39 | 6,5254 |
| 13.12.2020 | 6,5704 | 6,6878 | 6,5254 | 6,6156 |
| 14.12.2020 | 6,6516 | 6,6878 | 6,5704 | 6,6156 |
| 15.12.2020 | 6,6516 | 6,6878 | 6,4352 | 6,4352 |
| 16.12.2020 | 6,4712 | 6,5164 | 6,4171 | 6,4712 |
| 17.12.2020 | 6,4531 | 6,4802 | 6,4171 | 6,4802 |
| 20.12.2020 | 6,4352 | 6,4352 | 6,2907 | 6,3449 |
| 21.12.2020 | 6,3629 | 6,4531 | 6,3539 | 6,4352 |
| 22.12.2020 | 6,4531 | 6,5164 | 6,4262 | 6,4531 |
| 23.12.2020 | 6,4712 | 6,4984 | 6,3989 | 6,4622 |
| 24.12.2020 | 6,4802 | 6,5434 | 6,4802 | 6,4893 |
| 27.12.2020 | 6,5614 | 6,6156 | 6,5254 | 6,5434 |
| 28.12.2020 | 6,5524 | 6,5795 | 6,4893 | 6,5254 |
| 29.12.2020 | 6,5344 | 6,6156 | 6,5254 | 6,5704 |
| 30.12.2020 | 6,5795 | 6,6608 | 6,5524 | 6,5977 |