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)
+46.14%
SISE: TÜRKİYE ŞİŞE VE CAM FABRİKALARI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 44,3161
KAPANIŞ 44,2099
En Düşük
DÜŞÜK 33,1534
En Yüksek
YÜKSEK 54,8798
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 40,8779 | 42,4003 | 40,8591 | 41,968 |
| 02.01.2023 | 42,1371 | 43,8473 | 42,0619 | 43,3212 |
| 03.01.2023 | 43,8099 | 43,8663 | 41,874 | 42,2499 |
| 04.01.2023 | 42,4755 | 42,5507 | 39,2804 | 39,4496 |
| 05.01.2023 | 39,4496 | 41,8176 | 38,0587 | 40,953 |
| 08.01.2023 | 41,2726 | 41,9492 | 39,0172 | 39,3555 |
| 09.01.2023 | 39,2615 | 39,7127 | 37,5325 | 38,3782 |
| 10.01.2023 | 38,3971 | 39,0923 | 35,8973 | 35,9161 |
| 11.01.2023 | 36,8371 | 37,8708 | 34,9953 | 37,5701 |
| 12.01.2023 | 37,589 | 38,3971 | 36,9687 | 37,3821 |
| 15.01.2023 | 37,5325 | 39,0923 | 37,4009 | 39,0923 |
| 16.01.2023 | 39,1864 | 41,1222 | 39,0172 | 41,1222 |
| 17.01.2023 | 40,9719 | 41,4981 | 40,3329 | 40,7652 |
| 18.01.2023 | 40,6901 | 42,0244 | 40,408 | 41,686 |
| 19.01.2023 | 41,7237 | 42,1183 | 41,0659 | 41,6673 |
| 22.01.2023 | 41,686 | 41,8176 | 39,7502 | 40,1449 |
| 23.01.2023 | 40,502 | 40,7275 | 39,13 | 39,9382 |
| 24.01.2023 | 40,1826 | 40,596 | 37,6641 | 39,4308 |
| 25.01.2023 | 39,2804 | 39,6938 | 38,4534 | 38,8669 |
| 26.01.2023 | 38,6601 | 39,7127 | 37,8144 | 39,318 |
| 29.01.2023 | 39,318 | 39,5435 | 38,0211 | 38,0587 |
| 30.01.2023 | 37,9649 | 38,6413 | 37,0626 | 37,1566 |
| 31.01.2023 | 37,4761 | 37,9272 | 35,9725 | 35,9913 |
| 01.02.2023 | 36,1793 | 37,8896 | 35,5028 | 37,4761 |
| 02.02.2023 | 37,4761 | 40,7652 | 37,3257 | 40,4456 |
| 05.02.2023 | 38,5286 | 40,1637 | 37,589 | 40,0697 |
| 06.02.2023 | 39,4308 | 39,4682 | 36,3108 | 36,4801 |
| 14.02.2023 | 38,7165 | 40,1261 | 38,0587 | 40,1261 |
| 15.02.2023 | 44,1106 | 44,1294 | 40,9719 | 42,5318 |
| 16.02.2023 | 41,7237 | 43,0581 | 41,2914 | 42,1934 |
| 19.02.2023 | 42,3439 | 45,6329 | 41,8929 | 44,6368 |
| 20.02.2023 | 44,5615 | 46,7417 | 43,885 | 43,885 |
| 21.02.2023 | 43,6031 | 44,2609 | 42,4755 | 42,8701 |
| 22.02.2023 | 42,6634 | 43,3399 | 42,1183 | 43,0017 |
| 23.02.2023 | 43,0204 | 43,7722 | 41,8176 | 41,8176 |
| 26.02.2023 | 41,8176 | 43,2837 | 40,7838 | 43,2837 |
| 27.02.2023 | 43,5467 | 44,7496 | 42,9452 | 44,3548 |
| 28.02.2023 | 44,4865 | 45,802 | 44,4488 | 45,802 |
| 01.03.2023 | 45,7269 | 46,0276 | 44,7871 | 44,9187 |
| 02.03.2023 | 44,6368 | 45,3322 | 42,4755 | 44,1294 |
| 05.03.2023 | 44,3737 | 47,315 | 44,0917 | 47,127 |
| 06.03.2023 | 47,174 | 47,315 | 45,8772 | 45,8772 |
| 07.03.2023 | 45,8772 | 46,2343 | 45,1066 | 45,9336 |
| 08.03.2023 | 46,4787 | 46,6666 | 45,2946 | 45,3134 |
| 09.03.2023 | 45,0691 | 45,6705 | 44,4488 | 44,4865 |
| 12.03.2023 | 44,9375 | 45,5577 | 43,2648 | 43,4527 |
| 13.03.2023 | 43,8286 | 44,4113 | 43,3212 | 43,6219 |
| 14.03.2023 | 43,6971 | 44,1106 | 42,5882 | 43,2084 |
| 15.03.2023 | 43,5091 | 44,6368 | 43,1521 | 44,5992 |
| 16.03.2023 | 44,6932 | 44,9375 | 43,1896 | 43,1896 |
| 19.03.2023 | 43,1332 | 43,1521 | 41,5921 | 41,7425 |
| 20.03.2023 | 41,7612 | 42,3815 | 41,0846 | 41,235 |
| 21.03.2023 | 41,3853 | 42,4003 | 41,047 | 42,4003 |
| 22.03.2023 | 42,2123 | 42,964 | 41,8929 | 42,964 |
| 23.03.2023 | 42,9452 | 43,0393 | 42,1371 | 42,1748 |
| 26.03.2023 | 42,3063 | 42,4566 | 41,3853 | 41,3853 |
| 27.03.2023 | 41,4417 | 41,5734 | 39,4682 | 39,4682 |
| 28.03.2023 | 39,2804 | 40,502 | 39,0923 | 40,3893 |
| 29.03.2023 | 40,4268 | 41,5357 | 40,2201 | 40,2578 |
| 30.03.2023 | 39,9382 | 40,7838 | 39,6751 | 39,769 |
| 02.04.2023 | 39,5623 | 40,2388 | 38,6978 | 40,2013 |
| 03.04.2023 | 40,2013 | 42,3815 | 39,957 | 42,3063 |
| 04.04.2023 | 42,2875 | 42,3815 | 41,0094 | 41,0283 |
| 05.04.2023 | 41,0846 | 41,3101 | 40,3141 | 40,5772 |
| 06.04.2023 | 40,5772 | 40,7088 | 40,1261 | 40,2201 |
| 09.04.2023 | 40,408 | 41,8176 | 40,408 | 41,7425 |
| 10.04.2023 | 41,7801 | 41,9303 | 41,1222 | 41,3853 |
| 11.04.2023 | 41,3853 | 42,2499 | 41,3853 | 41,7237 |
| 12.04.2023 | 42,2875 | 42,6445 | 41,8176 | 41,8176 |
| 13.04.2023 | 41,8552 | 42,1934 | 41,2537 | 41,2914 |
| 16.04.2023 | 41,4042 | 41,5544 | 40,4644 | 40,7652 |
| 17.04.2023 | 40,6901 | 41,047 | 39,6751 | 39,7314 |
| 18.04.2023 | 39,7878 | 40,408 | 39,3931 | 40,0134 |
| 19.04.2023 | 39,863 | 39,9005 | 39,4496 | 39,4682 |
| 23.04.2023 | 39,5623 | 40,0509 | 39,2428 | 39,3745 |
| 24.04.2023 | 39,4872 | 39,6563 | 38,0587 | 38,3031 |
| 25.04.2023 | 38,3031 | 38,5849 | 36,7994 | 36,9875 |
| 26.04.2023 | 36,8371 | 37,2694 | 36,2169 | 36,2733 |
| 27.04.2023 | 36,3672 | 36,7243 | 33,9428 | 34,6381 |
| 01.05.2023 | 34,6946 | 35,5028 | 34,2623 | 34,4878 |
| 02.05.2023 | 34,4878 | 35,1079 | 33,1534 | 35,1079 |
| 03.05.2023 | 34,8824 | 36,0477 | 34,8449 | 35,0705 |
| 04.05.2023 | 35,1079 | 35,2208 | 34,3563 | 34,6195 |
| 07.05.2023 | 34,9764 | 36,198 | 34,7697 | 36,0853 |
| 08.05.2023 | 35,9913 | 36,7431 | 35,202 | 35,2396 |
| 09.05.2023 | 35,4087 | 35,4464 | 34,5254 | 34,5254 |
| 10.05.2023 | 34,3563 | 37,9649 | 34,3374 | 37,9649 |
| 11.05.2023 | 38,1527 | 38,9797 | 36,9875 | 37,4573 |
| 14.05.2023 | 34,4878 | 36,7808 | 34,0743 | 34,3938 |
| 15.05.2023 | 34,4878 | 35,8034 | 34,4878 | 35,8034 |
| 16.05.2023 | 35,9161 | 36,6303 | 35,653 | 36,574 |
| 17.05.2023 | 36,5552 | 36,9499 | 35,0328 | 35,1269 |
| 21.05.2023 | 35,3147 | 35,5402 | 34,2058 | 34,5817 |
| 22.05.2023 | 34,5817 | 34,7321 | 34,112 | 34,1683 |
| 23.05.2023 | 34,1683 | 34,6195 | 33,3789 | 33,473 |
| 24.05.2023 | 33,6044 | 33,8676 | 33,1722 | 33,4353 |
| 25.05.2023 | 33,5105 | 35,5591 | 33,3789 | 35,1456 |
| 28.05.2023 | 35,7846 | 37,7205 | 35,5215 | 37,4009 |
| 29.05.2023 | 38,0211 | 39,5998 | 37,8896 | 39,5998 |
| 30.05.2023 | 40,2166 | 40,2357 | 38,4972 | 38,5543 |
| 31.05.2023 | 39,1658 | 39,9491 | 38,7454 | 39,0894 |
| 01.06.2023 | 40,1211 | 40,293 | 39,2422 | 39,8153 |
| 04.06.2023 | 40,5031 | 41,4774 | 40,0828 | 41,4774 |
| 05.06.2023 | 41,4393 | 41,6685 | 40,5604 | 40,9616 |
| 06.06.2023 | 43,0632 | 43,9993 | 42,834 | 43,6937 |
| 07.06.2023 | 43,2735 | 43,4645 | 42,3182 | 42,9868 |
| 08.06.2023 | 43,3116 | 43,4645 | 42,4519 | 42,9104 |
| 11.06.2023 | 43,1588 | 43,5983 | 42,3563 | 42,3563 |
| 12.06.2023 | 42,4327 | 42,5474 | 40,5987 | 40,9043 |
| 13.06.2023 | 40,9235 | 41,5539 | 39,7389 | 39,7389 |
| 14.06.2023 | 39,8917 | 40,3885 | 39,5096 | 40,3694 |
| 15.06.2023 | 40,5031 | 41,21 | 40,3311 | 40,3503 |
| 18.06.2023 | 40,3121 | 40,3311 | 38,3825 | 38,6308 |
| 19.06.2023 | 38,4589 | 38,9748 | 38,0004 | 38,3252 |
| 20.06.2023 | 38,4207 | 39,2422 | 37,8284 | 37,8667 |
| 21.06.2023 | 38,0195 | 41,2674 | 37,5036 | 41,2483 |
| 22.06.2023 | 41,5921 | 42,643 | 41,3247 | 41,9743 |
| 25.06.2023 | 42,1271 | 42,834 | 41,9933 | 42,6047 |
| 26.06.2023 | 42,5856 | 42,7194 | 42,0889 | 42,471 |
| 02.07.2023 | 43,2161 | 44,3433 | 43,2161 | 44,2287 |
| 03.07.2023 | 44,2478 | 44,6108 | 43,4071 | 43,4645 |
| 04.07.2023 | 43,5218 | 44,2095 | 42,4327 | 44,1141 |
| 05.07.2023 | 44,2859 | 45,4132 | 44,2859 | 44,6108 |
| 06.07.2023 | 44,5343 | 45,2794 | 44,2669 | 44,4769 |
| 09.07.2023 | 44,9929 | 45,2412 | 44,6299 | 44,7253 |
| 10.07.2023 | 45,3558 | 45,375 | 44,4579 | 45,203 |
| 11.07.2023 | 45,2222 | 45,2794 | 44,4962 | 44,6108 |
| 12.07.2023 | 44,6108 | 46,1965 | 44,5534 | 45,7571 |
| 13.07.2023 | 45,9673 | 47,19 | 45,4896 | 47,018 |
| 16.07.2023 | 47,4001 | 49,7214 | 47,0562 | 49,3392 |
| 17.07.2023 | 49,4349 | 50,0081 | 46,7696 | 46,7696 |
| 18.07.2023 | 46,7505 | 47,7248 | 45,7762 | 47,7058 |
| 19.07.2023 | 47,9541 | 48,4796 | 46,5214 | 47,7248 |
| 20.07.2023 | 47,6867 | 47,7058 | 46,3493 | 46,464 |
| 23.07.2023 | 46,5404 | 46,8652 | 45,4514 | 45,7762 |
| 24.07.2023 | 45,8144 | 46,2921 | 44,9929 | 44,9929 |
| 25.07.2023 | 44,9929 | 46,5214 | 44,9356 | 46,5214 |
| 26.07.2023 | 46,7124 | 47,19 | 46,3493 | 46,7888 |
| 27.07.2023 | 47,2855 | 48,0975 | 46,9034 | 47,7058 |
| 30.07.2023 | 47,9541 | 51,6797 | 47,8587 | 51,011 |
| 31.07.2023 | 50,82 | 51,4408 | 49,7214 | 49,9124 |
| 01.08.2023 | 49,7693 | 52,0619 | 49,5781 | 51,202 |
| 02.08.2023 | 51,4408 | 52,4917 | 50,2469 | 50,2945 |
| 03.08.2023 | 50,7244 | 52,826 | 50,2945 | 52,3961 |
| 06.08.2023 | 51,1544 | 52,1095 | 50,5334 | 50,82 |
| 07.08.2023 | 51,1066 | 51,2976 | 49,005 | 49,1482 |
| 08.08.2023 | 49,2916 | 50,2945 | 48,5751 | 49,5781 |
| 09.08.2023 | 49,7214 | 50,4379 | 47,5721 | 47,7631 |
| 10.08.2023 | 47,7631 | 49,7214 | 47,4193 | 49,4349 |
| 13.08.2023 | 49,7693 | 50,3901 | 48,4796 | 48,7184 |
| 14.08.2023 | 48,7661 | 49,3871 | 47,4957 | 48,7184 |
| 15.08.2023 | 48,7661 | 49,2916 | 48,1929 | 48,2408 |
| 16.08.2023 | 48,3363 | 49,7693 | 48,0019 | 49,2438 |
| 17.08.2023 | 49,3871 | 49,5304 | 46,9989 | 47,2282 |
| 20.08.2023 | 47,1517 | 49,005 | 46,8078 | 48,4796 |
| 21.08.2023 | 48,7184 | 49,8169 | 47,6867 | 47,8587 |
| 22.08.2023 | 48,2408 | 49,8169 | 47,8108 | 48,1929 |
| 23.08.2023 | 48,5273 | 49,2438 | 46,1583 | 46,2156 |
| 24.08.2023 | 46,3493 | 49,4826 | 45,9673 | 49,005 |
| 27.08.2023 | 50,6289 | 52,6828 | 50,1513 | 50,9632 |
| 28.08.2023 | 50,9632 | 52,2051 | 49,6736 | 50,0557 |
| 30.08.2023 | 50,2945 | 50,6289 | 48,9572 | 48,9572 |
| 31.08.2023 | 49,1961 | 49,8169 | 48,8617 | 49,3392 |
| 03.09.2023 | 49,6736 | 50,7244 | 49,3871 | 49,5781 |
| 04.09.2023 | 49,5781 | 51,5842 | 49,3871 | 51,3932 |
| 05.09.2023 | 52,1573 | 53,0648 | 51,3454 | 51,9185 |
| 06.09.2023 | 52,2051 | 52,7305 | 51,2498 | 52,014 |
| 07.09.2023 | 52,2051 | 52,5871 | 51,4408 | 51,4887 |
| 10.09.2023 | 51,6797 | 52,635 | 51,202 | 52,1573 |
| 11.09.2023 | 52,3961 | 52,635 | 50,7722 | 51,823 |
| 12.09.2023 | 52,2051 | 54,4977 | 52,1573 | 52,7783 |
| 13.09.2023 | 52,8738 | 54,2111 | 52,0619 | 54,0679 |
| 14.09.2023 | 54,2589 | 54,4022 | 52,0619 | 52,1095 |
| 17.09.2023 | 52,0619 | 52,0619 | 49,6259 | 49,6259 |
| 18.09.2023 | 49,6736 | 50,2945 | 49,1005 | 49,7214 |
| 19.09.2023 | 50,0081 | 50,2945 | 48,5751 | 48,814 |
| 20.09.2023 | 48,3363 | 50,8677 | 48,0975 | 50,5812 |
| 21.09.2023 | 51,3454 | 52,3961 | 50,1991 | 52,2529 |
| 24.09.2023 | 52,3483 | 53,447 | 51,9663 | 52,7305 |
| 25.09.2023 | 52,9693 | 52,9693 | 51,202 | 51,202 |
| 26.09.2023 | 51,7275 | 52,5871 | 51,202 | 51,6797 |
| 27.09.2023 | 51,6797 | 52,3483 | 50,9156 | 51,1066 |
| 28.09.2023 | 51,3454 | 52,3961 | 51,202 | 52,2051 |
| 01.10.2023 | 52,2051 | 54,0201 | 51,7752 | 53,2559 |
| 02.10.2023 | 53,3514 | 54,8798 | 53,1603 | 53,9723 |
| 03.10.2023 | 54,0201 | 54,0679 | 51,823 | 51,8708 |
| 04.10.2023 | 51,9663 | 52,7305 | 50,6289 | 52,3483 |
| 05.10.2023 | 52,0619 | 52,7783 | 51,4408 | 51,5842 |
| 08.10.2023 | 50,6767 | 51,6319 | 50,0081 | 50,0081 |
| 09.10.2023 | 50,5812 | 51,2498 | 50,3901 | 50,9632 |
| 10.10.2023 | 52,1573 | 52,444 | 50,3424 | 50,5812 |
| 11.10.2023 | 51,0588 | 51,2976 | 48,7661 | 49,7693 |
| 12.10.2023 | 49,7693 | 50,1991 | 49,3392 | 49,5781 |
| 15.10.2023 | 50,1513 | 50,5334 | 49,3392 | 49,4826 |
| 16.10.2023 | 49,5781 | 50,4379 | 49,4349 | 50,3901 |
| 17.10.2023 | 49,5304 | 50,0081 | 48,7661 | 48,9094 |
| 18.10.2023 | 49,0528 | 49,4826 | 47,9541 | 48,4796 |
| 19.10.2023 | 47,7631 | 48,0497 | 46,5595 | 47,3236 |
| 22.10.2023 | 47,8587 | 48,2885 | 46,9416 | 47,8108 |
| 23.10.2023 | 48,0019 | 48,9094 | 47,8108 | 48,4796 |
| 24.10.2023 | 48,6706 | 49,2438 | 45,2794 | 45,2986 |
| 25.10.2023 | 45,4896 | 47,0945 | 45,4132 | 46,9034 |
| 26.10.2023 | 46,9989 | 47,6867 | 46,1392 | 47,3236 |
| 29.10.2023 | 47,4193 | 47,5148 | 46,5404 | 46,5404 |
| 30.10.2023 | 46,8078 | 47,0753 | 45,012 | 45,2222 |
| 31.10.2023 | 45,5661 | 45,8909 | 44,3241 | 45,4322 |
| 01.11.2023 | 45,6615 | 46,1009 | 45,4322 | 45,5087 |
| 02.11.2023 | 45,6233 | 46,5978 | 45,4705 | 46,5978 |
| 05.11.2023 | 46,9034 | 47,4384 | 46,9034 | 47,1517 |
| 06.11.2023 | 47,1517 | 47,4193 | 46,8078 | 46,9034 |
| 07.11.2023 | 47,1517 | 47,7248 | 46,4257 | 46,6168 |
| 08.11.2023 | 46,3875 | 46,9226 | 46,0054 | 46,6741 |
| 09.11.2023 | 46,6741 | 46,9034 | 46,1392 | 46,273 |
| 12.11.2023 | 46,273 | 46,464 | 45,3368 | 45,4322 |
| 13.11.2023 | 45,5661 | 46,4067 | 45,2412 | 46,2921 |
| 14.11.2023 | 46,5214 | 46,8843 | 45,8335 | 46,1201 |
| 15.11.2023 | 46,1201 | 46,9798 | 46,1009 | 46,8078 |
| 16.11.2023 | 46,8078 | 47,1326 | 46,5404 | 46,7124 |
| 19.11.2023 | 46,9798 | 47,5912 | 46,9034 | 47,381 |
| 20.11.2023 | 47,6484 | 48,2408 | 47,5721 | 48,1929 |
| 21.11.2023 | 48,1453 | 48,3841 | 47,6103 | 47,9065 |
| 22.11.2023 | 47,9065 | 48,2408 | 46,9989 | 46,9989 |
| 23.11.2023 | 46,9798 | 47,4384 | 46,5595 | 47,1517 |
| 26.11.2023 | 47,2855 | 48,0497 | 47,209 | 47,7631 |
| 27.11.2023 | 47,7631 | 48,0975 | 47,4957 | 47,7631 |
| 28.11.2023 | 47,8108 | 48,5273 | 47,6867 | 48,3841 |
| 29.11.2023 | 48,2885 | 48,4796 | 47,0372 | 47,0562 |
| 30.11.2023 | 47,5721 | 47,7631 | 46,4831 | 46,7314 |
| 03.12.2023 | 46,8269 | 47,1136 | 46,2156 | 46,7696 |
| 04.12.2023 | 46,7696 | 46,9034 | 46,1965 | 46,2347 |
| 05.12.2023 | 46,2537 | 46,6932 | 44,8018 | 44,8018 |
| 06.12.2023 | 44,8018 | 45,8335 | 44,6108 | 45,8335 |
| 07.12.2023 | 45,8335 | 45,9673 | 45,184 | 45,3177 |
| 10.12.2023 | 45,3558 | 45,6425 | 44,5726 | 44,5726 |
| 11.12.2023 | 44,649 | 45,0693 | 44,2287 | 44,84 |
| 12.12.2023 | 44,4198 | 44,7253 | 43,8847 | 43,9038 |
| 13.12.2023 | 44,4005 | 45,4132 | 43,9611 | 45,184 |
| 14.12.2023 | 45,184 | 46,3493 | 45,1266 | 46,3111 |
| 17.12.2023 | 45,8526 | 46,1201 | 45,0884 | 45,2412 |
| 18.12.2023 | 45,2412 | 45,5661 | 44,8018 | 45,2986 |
| 19.12.2023 | 45,2986 | 45,5087 | 44,6681 | 44,8782 |
| 20.12.2023 | 44,8974 | 45,7189 | 44,84 | 45,5278 |
| 21.12.2023 | 45,4705 | 45,6806 | 44,3051 | 44,3051 |
| 24.12.2023 | 44,2287 | 44,3241 | 43,3116 | 43,4262 |
| 25.12.2023 | 43,751 | 44,2859 | 43,3498 | 43,6746 |
| 26.12.2023 | 43,6555 | 46,9607 | 43,1778 | 44,7446 |
| 27.12.2023 | 44,7446 | 45,5278 | 44,4769 | 44,6108 |
| 28.12.2023 | 44,6299 | 44,6681 | 43,7701 | 43,7701 |