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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 21,8346
KAPANIŞ 21,8759
En Düşük
DÜŞÜK 10,6804
En Yüksek
YÜKSEK 41,1975
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 12,3759 | 12,7906 | 12,2838 | 12,7721 |
| 03.01.2022 | 13,0855 | 13,3619 | 12,7721 | 13,1408 |
| 04.01.2022 | 13,1408 | 13,3897 | 12,8919 | 13,279 |
| 05.01.2022 | 13,1408 | 13,8135 | 13,1039 | 13,6844 |
| 06.01.2022 | 13,749 | 13,878 | 13,4357 | 13,6937 |
| 09.01.2022 | 13,7766 | 14,0714 | 13,7306 | 13,7306 |
| 10.01.2022 | 13,8412 | 14,0162 | 13,5001 | 13,6015 |
| 11.01.2022 | 13,7766 | 14,3203 | 13,7121 | 13,9979 |
| 12.01.2022 | 13,8504 | 14,1913 | 13,749 | 13,8688 |
| 13.01.2022 | 13,8688 | 14,0623 | 13,7306 | 13,8872 |
| 16.01.2022 | 13,9149 | 14,0071 | 13,749 | 13,749 |
| 17.01.2022 | 13,749 | 13,878 | 13,067 | 13,067 |
| 18.01.2022 | 12,9749 | 13,2698 | 12,5419 | 13,1039 |
| 19.01.2022 | 13,2145 | 13,2698 | 12,5603 | 12,7076 |
| 20.01.2022 | 12,6985 | 12,9749 | 12,5419 | 12,8275 |
| 23.01.2022 | 12,7168 | 12,7998 | 12,0165 | 12,0257 |
| 24.01.2022 | 12,0812 | 12,505 | 11,7769 | 12,3114 |
| 25.01.2022 | 12,339 | 12,4864 | 12,2377 | 12,3114 |
| 26.01.2022 | 12,2193 | 12,7261 | 12,0718 | 12,7261 |
| 27.01.2022 | 12,8182 | 12,9565 | 12,4681 | 12,4957 |
| 30.01.2022 | 12,6525 | 12,8735 | 12,5694 | 12,7168 |
| 31.01.2022 | 12,7353 | 13,1224 | 12,7076 | 13,021 |
| 01.02.2022 | 13,2329 | 13,2698 | 12,7537 | 12,8275 |
| 02.02.2022 | 12,7998 | 12,9195 | 12,339 | 12,4864 |
| 03.02.2022 | 12,6707 | 12,6893 | 12,2561 | 12,339 |
| 06.02.2022 | 12,3206 | 12,7446 | 12,1547 | 12,7353 |
| 07.02.2022 | 12,6985 | 13,067 | 12,5971 | 13,0025 |
| 08.02.2022 | 13,2698 | 13,325 | 13,0763 | 13,1408 |
| 09.02.2022 | 13,15 | 13,1961 | 12,8275 | 12,8275 |
| 10.02.2022 | 12,7446 | 12,8551 | 12,4773 | 12,7814 |
| 13.02.2022 | 12,5142 | 12,5326 | 12,2377 | 12,293 |
| 14.02.2022 | 12,3021 | 12,6063 | 12,3021 | 12,4128 |
| 15.02.2022 | 12,4773 | 12,5694 | 12,3852 | 12,4128 |
| 16.02.2022 | 12,4497 | 12,4864 | 12,0442 | 12,0533 |
| 17.02.2022 | 12,1639 | 12,2838 | 12,0718 | 12,2469 |
| 20.02.2022 | 12,3482 | 12,4128 | 12,1178 | 12,1639 |
| 21.02.2022 | 11,9059 | 12,0812 | 11,7769 | 11,9521 |
| 22.02.2022 | 12,0072 | 12,21 | 11,8506 | 11,8599 |
| 23.02.2022 | 10,7817 | 11,1965 | 10,6804 | 10,8185 |
| 24.02.2022 | 11,0305 | 11,5926 | 11,0212 | 11,3347 |
| 27.02.2022 | 10,9383 | 11,436 | 10,9015 | 11,4083 |
| 28.02.2022 | 11,5375 | 11,6203 | 11,224 | 11,2517 |
| 01.03.2022 | 11,224 | 11,4083 | 11,0674 | 11,1319 |
| 02.03.2022 | 11,2332 | 11,5375 | 11,1595 | 11,2793 |
| 03.03.2022 | 11,1686 | 11,2886 | 11,095 | 11,1134 |
| 06.03.2022 | 11,0674 | 11,2886 | 10,8832 | 11,1872 |
| 07.03.2022 | 11,0582 | 11,9797 | 11,0305 | 11,8967 |
| 08.03.2022 | 12,0718 | 12,5326 | 11,9337 | 12,0718 |
| 09.03.2022 | 12,2008 | 12,3759 | 11,9889 | 12,1272 |
| 10.03.2022 | 12,1455 | 12,6525 | 12,1455 | 12,4681 |
| 13.03.2022 | 12,5786 | 12,9012 | 12,5694 | 12,7537 |
| 14.03.2022 | 12,7537 | 12,7814 | 12,3852 | 12,5233 |
| 15.03.2022 | 12,6246 | 12,6616 | 12,3667 | 12,4036 |
| 16.03.2022 | 12,4957 | 12,7446 | 12,4864 | 12,634 |
| 17.03.2022 | 12,6525 | 12,7076 | 12,551 | 12,5879 |
| 20.03.2022 | 12,6525 | 12,9934 | 12,6246 | 12,9934 |
| 21.03.2022 | 13,0117 | 13,2236 | 13,0025 | 13,2236 |
| 22.03.2022 | 13,3066 | 13,3066 | 13,0117 | 13,0394 |
| 23.03.2022 | 13,0578 | 13,408 | 13,0394 | 13,1868 |
| 24.03.2022 | 13,2329 | 13,3435 | 13,1132 | 13,1224 |
| 27.03.2022 | 13,1408 | 13,2883 | 13,0855 | 13,0855 |
| 28.03.2022 | 13,1684 | 13,97 | 13,1592 | 13,9149 |
| 29.03.2022 | 14,0991 | 14,2927 | 13,8964 | 13,9425 |
| 30.03.2022 | 13,97 | 14,2557 | 13,9609 | 14,0162 |
| 31.03.2022 | 13,9609 | 14,2282 | 13,8504 | 14,1636 |
| 03.04.2022 | 14,3203 | 15,0668 | 14,3203 | 14,9929 |
| 04.04.2022 | 15,0207 | 15,5 | 14,8547 | 15,2418 |
| 05.04.2022 | 15,2694 | 15,3708 | 14,9653 | 15,0207 |
| 06.04.2022 | 15,0944 | 15,4721 | 15,0759 | 15,3708 |
| 07.04.2022 | 15,4721 | 15,7118 | 15,3893 | 15,5735 |
| 10.04.2022 | 15,5367 | 15,8869 | 15,4354 | 15,7209 |
| 11.04.2022 | 15,8316 | 16,0067 | 15,6011 | 15,9146 |
| 12.04.2022 | 16,0712 | 16,5872 | 15,804 | 15,9975 |
| 13.04.2022 | 16,1358 | 16,2094 | 15,85 | 15,9883 |
| 14.04.2022 | 15,9883 | 16,1358 | 15,9146 | 16,0528 |
| 17.04.2022 | 16,108 | 16,6701 | 16,108 | 16,6518 |
| 18.04.2022 | 16,7253 | 16,7531 | 16,2646 | 16,5596 |
| 19.04.2022 | 16,6332 | 17,0019 | 16,4122 | 16,7347 |
| 20.04.2022 | 16,7347 | 16,9282 | 16,6794 | 16,8453 |
| 21.04.2022 | 16,7715 | 17,2876 | 16,2279 | 16,4307 |
| 24.04.2022 | 16,3107 | 16,6701 | 16,0528 | 16,5228 |
| 25.04.2022 | 16,6425 | 16,7622 | 16,1449 | 16,2279 |
| 26.04.2022 | 16,2002 | 16,5044 | 15,9697 | 16,4213 |
| 27.04.2022 | 16,495 | 16,8084 | 16,2739 | 16,32 |
| 28.04.2022 | 16,3937 | 16,7347 | 16,3107 | 16,6978 |
| 04.05.2022 | 16,9097 | 17,4718 | 16,8268 | 17,3336 |
| 05.05.2022 | 17,3152 | 18,3565 | 17,2508 | 17,8682 |
| 08.05.2022 | 17,9327 | 18,1999 | 17,7483 | 17,7483 |
| 09.05.2022 | 17,9418 | 18,5223 | 17,8036 | 18,4671 |
| 10.05.2022 | 18,5223 | 18,6514 | 17,9695 | 18,3934 |
| 11.05.2022 | 18,0708 | 18,2551 | 17,5733 | 18,0616 |
| 12.05.2022 | 18,3473 | 18,4856 | 18,0985 | 18,163 |
| 15.05.2022 | 18,1354 | 18,2275 | 17,7667 | 17,7852 |
| 16.05.2022 | 18,0156 | 18,6145 | 17,9234 | 18,3473 |
| 17.05.2022 | 18,3473 | 18,6145 | 18,2643 | 18,3473 |
| 19.05.2022 | 18,3196 | 18,504 | 17,8958 | 17,8958 |
| 22.05.2022 | 17,9695 | 17,988 | 17,4351 | 17,8313 |
| 23.05.2022 | 18,1077 | 18,4856 | 18,0248 | 18,2643 |
| 24.05.2022 | 18,3565 | 19,407 | 18,2368 | 19,3886 |
| 25.05.2022 | 19,3334 | 19,6098 | 19,0015 | 19,2596 |
| 26.05.2022 | 19,2964 | 19,4439 | 18,6699 | 18,7989 |
| 29.05.2022 | 19,0015 | 19,4808 | 18,9832 | 19,407 |
| 30.05.2022 | 19,4522 | 19,7529 | 19,0388 | 19,7154 |
| 31.05.2022 | 19,7154 | 20,0537 | 19,5838 | 19,6965 |
| 01.06.2022 | 19,7342 | 19,8658 | 19,4899 | 19,7529 |
| 02.06.2022 | 19,7906 | 19,9222 | 19,4522 | 19,565 |
| 05.06.2022 | 19,659 | 20,5611 | 19,6401 | 20,5611 |
| 06.06.2022 | 20,6175 | 21,7264 | 20,4296 | 21,6888 |
| 07.06.2022 | 21,8392 | 22,121 | 20,298 | 20,5423 |
| 08.06.2022 | 20,5799 | 21,6136 | 20,3356 | 21,5761 |
| 09.06.2022 | 21,0497 | 21,5197 | 20,7114 | 20,8806 |
| 12.06.2022 | 20,8618 | 21,2002 | 20,4859 | 20,8243 |
| 13.06.2022 | 20,937 | 20,9935 | 20,2228 | 20,6175 |
| 14.06.2022 | 20,7302 | 20,8618 | 20,1853 | 20,4859 |
| 15.06.2022 | 20,5047 | 20,6363 | 19,6965 | 19,7906 |
| 16.06.2022 | 19,8094 | 20,7114 | 19,8094 | 20,5799 |
| 19.06.2022 | 20,7114 | 21,1061 | 20,4107 | 21,0497 |
| 20.06.2022 | 21,482 | 21,5197 | 21,125 | 21,2565 |
| 21.06.2022 | 21,0122 | 21,1625 | 20,843 | 20,8618 |
| 22.06.2022 | 20,7679 | 20,9935 | 20,2605 | 20,2605 |
| 23.06.2022 | 20,392 | 20,6738 | 19,9597 | 20,4483 |
| 26.06.2022 | 19,5086 | 20,7491 | 19,4899 | 20,3543 |
| 27.06.2022 | 20,4672 | 20,8243 | 19,7906 | 20,1288 |
| 28.06.2022 | 20,1288 | 20,298 | 19,2832 | 19,4335 |
| 29.06.2022 | 19,8846 | 20,4107 | 19,5463 | 20,204 |
| 30.06.2022 | 20,0724 | 20,2416 | 19,7717 | 20,0537 |
| 03.07.2022 | 20,1101 | 20,6551 | 19,9032 | 19,9222 |
| 04.07.2022 | 19,9973 | 20,0724 | 19,6401 | 19,7342 |
| 05.07.2022 | 19,9597 | 20,0913 | 19,3583 | 20,0724 |
| 06.07.2022 | 20,0537 | 20,3732 | 19,9222 | 20,1288 |
| 07.07.2022 | 20,1101 | 20,5611 | 20,0724 | 20,2228 |
| 12.07.2022 | 20,2416 | 20,2791 | 19,4335 | 19,565 |
| 13.07.2022 | 19,5086 | 19,6965 | 19,114 | 19,114 |
| 17.07.2022 | 19,5463 | 19,5838 | 19,1703 | 19,4147 |
| 18.07.2022 | 19,3583 | 19,9409 | 19,3207 | 19,9032 |
| 19.07.2022 | 20,204 | 20,4672 | 19,7717 | 19,9032 |
| 20.07.2022 | 19,9032 | 20,0724 | 19,7906 | 19,8658 |
| 21.07.2022 | 19,9409 | 20,298 | 19,4899 | 19,6778 |
| 24.07.2022 | 19,6214 | 20,0349 | 19,6214 | 19,9597 |
| 25.07.2022 | 20,0161 | 20,0537 | 19,6778 | 19,7717 |
| 26.07.2022 | 19,8658 | 19,9597 | 19,7717 | 19,8658 |
| 27.07.2022 | 19,9973 | 20,3732 | 19,9222 | 19,9597 |
| 28.07.2022 | 20,0349 | 20,6363 | 19,9222 | 20,5047 |
| 31.07.2022 | 20,7679 | 21,7264 | 20,7491 | 21,7076 |
| 01.08.2022 | 21,7076 | 21,7076 | 21,2002 | 21,482 |
| 02.08.2022 | 21,952 | 22,3279 | 21,7451 | 21,8767 |
| 03.08.2022 | 22,121 | 22,6661 | 22,0271 | 22,3279 |
| 04.08.2022 | 22,4969 | 22,5534 | 21,8955 | 21,9894 |
| 07.08.2022 | 22,0835 | 22,6473 | 22,0835 | 22,4594 |
| 08.08.2022 | 22,4594 | 22,4594 | 22,0271 | 22,1586 |
| 09.08.2022 | 22,0835 | 22,572 | 22,0835 | 22,5534 |
| 10.08.2022 | 22,7412 | 23,1923 | 22,6473 | 22,7789 |
| 11.08.2022 | 22,8917 | 23,0232 | 22,4405 | 22,7601 |
| 14.08.2022 | 22,8165 | 22,9104 | 22,1399 | 22,2714 |
| 15.08.2022 | 22,3653 | 22,4594 | 21,3505 | 22,4594 |
| 16.08.2022 | 22,5909 | 22,8541 | 22,2526 | 22,7976 |
| 17.08.2022 | 22,8353 | 24,1321 | 22,6285 | 23,963 |
| 18.08.2022 | 23,9441 | 24,4891 | 23,7749 | 24,1697 |
| 21.08.2022 | 24,0568 | 24,32 | 23,7374 | 23,8501 |
| 22.08.2022 | 23,869 | 24,4704 | 23,869 | 24,0757 |
| 23.08.2022 | 24,1697 | 24,3013 | 22,9668 | 23,0232 |
| 24.08.2022 | 23,2112 | 23,6246 | 23,0043 | 23,3427 |
| 25.08.2022 | 23,4367 | 23,7749 | 22,6473 | 23,0232 |
| 28.08.2022 | 22,9292 | 23,4554 | 22,7225 | 23,3239 |
| 30.08.2022 | 23,587 | 23,6809 | 23,1923 | 23,2864 |
| 31.08.2022 | 23,0232 | 23,1172 | 22,4217 | 22,4594 |
| 01.09.2022 | 22,6097 | 23,4931 | 22,4782 | 23,4554 |
| 04.09.2022 | 23,4931 | 24,4704 | 23,3802 | 24,1884 |
| 05.09.2022 | 24,5267 | 25,1846 | 23,7938 | 24,0005 |
| 06.09.2022 | 23,9817 | 24,8838 | 23,7186 | 24,6959 |
| 07.09.2022 | 24,9778 | 25,2222 | 24,1697 | 24,3387 |
| 08.09.2022 | 24,5831 | 25,2973 | 24,4704 | 24,6208 |
| 11.09.2022 | 24,9026 | 26,4062 | 24,6772 | 26,3123 |
| 12.09.2022 | 26,5565 | 26,5942 | 24,6208 | 24,6208 |
| 13.09.2022 | 24,5267 | 24,9402 | 24,0193 | 24,9402 |
| 14.09.2022 | 25,147 | 25,9738 | 24,865 | 25,053 |
| 15.09.2022 | 25,0341 | 25,5605 | 24,9778 | 25,4289 |
| 18.09.2022 | 25,5979 | 25,9364 | 23,963 | 23,963 |
| 19.09.2022 | 24,4515 | 25,9738 | 23,8313 | 25,9738 |
| 20.09.2022 | 25,7108 | 25,8987 | 24,959 | 25,2409 |
| 21.09.2022 | 25,2409 | 26,2559 | 25,1282 | 25,8611 |
| 22.09.2022 | 25,9175 | 26,1055 | 25,3725 | 25,5228 |
| 25.09.2022 | 25,5228 | 25,8611 | 24,7335 | 24,9402 |
| 26.09.2022 | 24,9778 | 25,3725 | 24,865 | 25,0154 |
| 27.09.2022 | 24,8087 | 25,1094 | 24,3951 | 24,4704 |
| 28.09.2022 | 24,5456 | 24,8087 | 22,9668 | 24,1508 |
| 29.09.2022 | 24,0944 | 24,2823 | 23,6058 | 23,8877 |
| 02.10.2022 | 23,9441 | 25,7296 | 23,9253 | 25,5041 |
| 03.10.2022 | 25,7484 | 26,237 | 25,3913 | 25,7108 |
| 04.10.2022 | 25,8236 | 26,6693 | 25,3349 | 26,6505 |
| 05.10.2022 | 26,9701 | 27,9285 | 26,782 | 27,6842 |
| 06.10.2022 | 27,6842 | 28,4359 | 27,1016 | 27,9662 |
| 09.10.2022 | 28,0413 | 28,5863 | 27,8722 | 28,2293 |
| 10.10.2022 | 28,2667 | 28,3984 | 27,6278 | 27,6467 |
| 11.10.2022 | 27,609 | 27,6842 | 26,6318 | 26,8385 |
| 12.10.2022 | 26,8571 | 27,2331 | 26,5753 | 26,7257 |
| 13.10.2022 | 27,2519 | 27,7593 | 27,1955 | 27,4962 |
| 16.10.2022 | 27,6278 | 29,3945 | 27,5903 | 29,3193 |
| 17.10.2022 | 29,5637 | 29,7515 | 28,8495 | 29,2255 |
| 18.10.2022 | 29,3381 | 29,5824 | 28,8118 | 28,8307 |
| 19.10.2022 | 28,8495 | 29,8832 | 28,8118 | 29,4696 |
| 20.10.2022 | 29,4885 | 30,1839 | 29,0186 | 30,0711 |
| 23.10.2022 | 30,2214 | 31,0296 | 29,9396 | 30,5034 |
| 24.10.2022 | 30,5786 | 32,0258 | 30,541 | 31,7814 |
| 25.10.2022 | 31,8942 | 32,1196 | 31,2739 | 31,9506 |
| 26.10.2022 | 31,9693 | 32,2325 | 31,1047 | 31,2928 |
| 27.10.2022 | 31,18 | 31,3492 | 30,3343 | 30,5786 |
| 30.10.2022 | 30,7101 | 31,3303 | 30,4282 | 31,2176 |
| 31.10.2022 | 31,2176 | 32,1009 | 30,8793 | 30,992 |
| 01.11.2022 | 31,0673 | 31,5184 | 30,447 | 30,8417 |
| 02.11.2022 | 30,7852 | 31,2552 | 30,5597 | 30,9544 |
| 03.11.2022 | 31,0296 | 31,8566 | 31,0108 | 31,6121 |
| 06.11.2022 | 31,8189 | 32,9843 | 31,7626 | 32,8151 |
| 07.11.2022 | 32,9655 | 33,3414 | 32,3076 | 32,5143 |
| 08.11.2022 | 32,4956 | 32,9843 | 32,0633 | 32,1948 |
| 09.11.2022 | 32,2325 | 33,6421 | 32,2137 | 33,4917 |
| 10.11.2022 | 33,736 | 34,2623 | 32,8902 | 33,1909 |
| 13.11.2022 | 33,1722 | 33,9991 | 32,8527 | 33,8299 |
| 14.11.2022 | 34,0931 | 34,6758 | 33,2473 | 33,7172 |
| 15.11.2022 | 33,7548 | 34,4502 | 32,7776 | 33,0407 |
| 16.11.2022 | 33,0407 | 33,0782 | 31,4055 | 31,7814 |
| 17.11.2022 | 31,8566 | 32,834 | 31,8566 | 32,5707 |
| 20.11.2022 | 32,7399 | 33,5857 | 32,364 | 33,5857 |
| 21.11.2022 | 33,7736 | 35,0892 | 33,6421 | 35,0892 |
| 22.11.2022 | 35,1644 | 36,3861 | 34,6195 | 36,1793 |
| 23.11.2022 | 36,292 | 36,931 | 35,6343 | 35,8973 |
| 24.11.2022 | 35,8973 | 37,5513 | 35,6718 | 37,5513 |
| 27.11.2022 | 37,6828 | 38,228 | 37,4385 | 37,8896 |
| 28.11.2022 | 37,9835 | 38,0964 | 36,2733 | 36,4424 |
| 29.11.2022 | 36,9123 | 37,5136 | 36,6116 | 36,7431 |
| 30.11.2022 | 37,1753 | 37,8144 | 36,9875 | 37,0815 |
| 01.12.2022 | 37,1566 | 37,4385 | 36,0853 | 36,4424 |
| 04.12.2022 | 36,6492 | 36,9875 | 36,0289 | 36,3108 |
| 05.12.2022 | 36,2733 | 38,209 | 36,1417 | 37,9272 |
| 06.12.2022 | 38,0211 | 38,0775 | 36,1228 | 36,5176 |
| 07.12.2022 | 36,5176 | 36,8183 | 35,6718 | 36,4236 |
| 08.12.2022 | 36,4801 | 37,3821 | 36,4801 | 37,0061 |
| 11.12.2022 | 37,2317 | 38,4346 | 37,2317 | 37,6452 |
| 12.12.2022 | 37,7957 | 39,2052 | 37,7205 | 38,7917 |
| 13.12.2022 | 38,9421 | 39,1488 | 36,9687 | 36,9687 |
| 14.12.2022 | 37,8708 | 38,2654 | 36,1605 | 37,0626 |
| 15.12.2022 | 37,0815 | 37,758 | 36,6867 | 36,8371 |
| 18.12.2022 | 37,3069 | 38,5286 | 37,2506 | 38,4158 |
| 19.12.2022 | 39,3745 | 39,6938 | 38,7165 | 39,224 |
| 20.12.2022 | 39,3367 | 39,5623 | 38,6413 | 38,6413 |
| 21.12.2022 | 38,8669 | 39,1488 | 37,9649 | 38,2843 |
| 22.12.2022 | 38,2843 | 38,8669 | 38,0023 | 38,5849 |
| 25.12.2022 | 39,036 | 39,4682 | 38,9045 | 39,1676 |
| 26.12.2022 | 39,2052 | 39,4119 | 38,4909 | 38,5286 |
| 27.12.2022 | 38,5286 | 39,2615 | 37,7205 | 39,1676 |
| 28.12.2022 | 39,0172 | 40,4832 | 38,9233 | 40,4456 |
| 29.12.2022 | 40,6901 | 41,1975 | 40,2201 | 40,3329 |