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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 44,3618
KAPANIŞ 44,2782
En Düşük
DÜŞÜK 36,2932
En Yüksek
YÜKSEK 53,8768
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 43,9993 | 44,2669 | 43,923 | 44,0949 |
| 02.01.2024 | 44,1522 | 44,3433 | 42,5474 | 42,5474 |
| 03.01.2024 | 42,6047 | 43,4645 | 42,6047 | 43,4645 |
| 04.01.2024 | 43,4645 | 43,7701 | 43,1396 | 43,751 |
| 07.01.2024 | 44,2669 | 45,8717 | 44,2478 | 45,8335 |
| 08.01.2024 | 45,929 | 45,9482 | 44,9546 | 45,0884 |
| 09.01.2024 | 45,0693 | 46,2921 | 45,031 | 46,2921 |
| 10.01.2024 | 46,2921 | 46,5021 | 45,6425 | 45,6615 |
| 11.01.2024 | 45,4322 | 46,1965 | 44,821 | 45,6042 |
| 14.01.2024 | 45,6806 | 46,3875 | 45,6615 | 46,0819 |
| 15.01.2024 | 46,5785 | 46,7888 | 46,1773 | 46,3685 |
| 16.01.2024 | 46,0627 | 46,2156 | 45,8144 | 45,8526 |
| 17.01.2024 | 46,0627 | 46,3111 | 45,6806 | 45,6806 |
| 18.01.2024 | 45,7571 | 45,8526 | 45,4896 | 45,8526 |
| 21.01.2024 | 45,8144 | 46,2347 | 45,5278 | 45,6806 |
| 22.01.2024 | 46,1201 | 46,3111 | 44,9738 | 45,0884 |
| 23.01.2024 | 45,203 | 46,0245 | 44,9356 | 45,5851 |
| 24.01.2024 | 45,7762 | 46,1392 | 45,5469 | 45,738 |
| 25.01.2024 | 45,7762 | 46,9607 | 45,6997 | 46,9226 |
| 28.01.2024 | 47,2855 | 48,1453 | 47,2855 | 47,6484 |
| 29.01.2024 | 47,7631 | 47,8587 | 47,0562 | 47,209 |
| 30.01.2024 | 47,19 | 47,4574 | 46,8269 | 47,0945 |
| 31.01.2024 | 47,0945 | 48,7184 | 47,0945 | 48,2885 |
| 01.02.2024 | 48,5751 | 49,005 | 47,6103 | 47,7441 |
| 04.02.2024 | 47,9065 | 48,3841 | 47,7441 | 47,7631 |
| 05.02.2024 | 47,9541 | 48,3363 | 47,6484 | 47,8587 |
| 06.02.2024 | 47,9541 | 48,9094 | 47,9065 | 48,0019 |
| 07.02.2024 | 48,1453 | 50,1035 | 48,1453 | 49,8647 |
| 08.02.2024 | 50,1035 | 50,3424 | 49,1005 | 49,5304 |
| 11.02.2024 | 50,0081 | 50,4379 | 49,5304 | 49,9603 |
| 12.02.2024 | 50,0557 | 50,1513 | 48,6706 | 48,7184 |
| 13.02.2024 | 48,814 | 50,1991 | 48,1929 | 50,1035 |
| 14.02.2024 | 50,1991 | 51,0588 | 50,1513 | 50,5334 |
| 15.02.2024 | 50,6289 | 51,2976 | 50,0081 | 50,6767 |
| 18.02.2024 | 50,9632 | 52,1573 | 49,9603 | 50,1991 |
| 19.02.2024 | 50,3901 | 51,2498 | 50,0081 | 51,202 |
| 20.02.2024 | 51,3932 | 51,3932 | 49,9603 | 50,2469 |
| 21.02.2024 | 50,4855 | 50,5334 | 49,7693 | 50,0557 |
| 22.02.2024 | 50,1513 | 50,6767 | 49,7214 | 50,0081 |
| 25.02.2024 | 50,1513 | 50,3901 | 49,2438 | 49,2438 |
| 26.02.2024 | 49,2438 | 49,2916 | 48,3363 | 48,4318 |
| 27.02.2024 | 48,4318 | 49,005 | 48,1453 | 48,2885 |
| 28.02.2024 | 48,4318 | 49,3392 | 48,4318 | 48,8617 |
| 29.02.2024 | 49,005 | 49,1482 | 47,9065 | 48,0975 |
| 03.03.2024 | 48,6229 | 49,6736 | 48,2408 | 48,5273 |
| 04.03.2024 | 47,4574 | 47,6677 | 46,6359 | 46,7124 |
| 05.03.2024 | 46,7124 | 46,9034 | 45,7571 | 45,7571 |
| 06.03.2024 | 45,8717 | 46,8269 | 45,8717 | 46,8078 |
| 07.03.2024 | 46,8078 | 46,9798 | 46,4257 | 46,8461 |
| 10.03.2024 | 47,7631 | 47,8108 | 46,8078 | 46,8078 |
| 11.03.2024 | 46,8269 | 46,9416 | 45,8335 | 45,929 |
| 12.03.2024 | 45,9482 | 46,1583 | 45,1266 | 45,1266 |
| 13.03.2024 | 45,184 | 45,738 | 45,012 | 45,6425 |
| 14.03.2024 | 45,6425 | 45,7571 | 44,9738 | 45,375 |
| 17.03.2024 | 45,375 | 45,5851 | 44,7827 | 44,7827 |
| 18.03.2024 | 44,7827 | 45,4132 | 44,7063 | 45,203 |
| 19.03.2024 | 45,184 | 45,5469 | 44,84 | 44,9738 |
| 20.03.2024 | 45,3368 | 45,6042 | 44,8018 | 44,9738 |
| 21.03.2024 | 45,0884 | 46,3875 | 44,9738 | 45,6233 |
| 24.03.2024 | 45,4896 | 46,2537 | 44,9546 | 44,9546 |
| 25.03.2024 | 44,9546 | 45,1457 | 43,4836 | 43,5218 |
| 26.03.2024 | 43,5983 | 43,7128 | 42,9486 | 43,0059 |
| 27.03.2024 | 43,0824 | 43,6746 | 43,0824 | 43,4453 |
| 28.03.2024 | 43,6937 | 44,4198 | 43,6173 | 44,1714 |
| 31.03.2024 | 45,4896 | 45,6806 | 43,7701 | 44,3624 |
| 01.04.2024 | 44,4962 | 44,9546 | 42,853 | 42,9678 |
| 02.04.2024 | 42,9678 | 43,2542 | 42,3563 | 42,6047 |
| 03.04.2024 | 42,643 | 44,5152 | 42,643 | 44,3624 |
| 04.04.2024 | 44,5152 | 46,5404 | 44,5152 | 46,5404 |
| 07.04.2024 | 46,5595 | 46,9226 | 46,1009 | 46,7505 |
| 08.04.2024 | 46,7888 | 47,4001 | 46,7314 | 46,9989 |
| 14.04.2024 | 46,8269 | 46,8269 | 45,5278 | 45,5278 |
| 15.04.2024 | 45,2222 | 45,6425 | 44,9356 | 45,1457 |
| 16.04.2024 | 45,2986 | 45,7189 | 44,5343 | 44,6108 |
| 17.04.2024 | 44,7253 | 44,8974 | 44,3815 | 44,5726 |
| 18.04.2024 | 44,2287 | 45,5469 | 44,2287 | 45,0884 |
| 21.04.2024 | 45,2794 | 46,5021 | 45,2794 | 45,929 |
| 23.04.2024 | 46,4257 | 47,0562 | 46,3493 | 46,6359 |
| 24.04.2024 | 46,7314 | 47,3046 | 46,3685 | 46,5214 |
| 25.04.2024 | 46,655 | 48,4796 | 46,6168 | 48,1929 |
| 28.04.2024 | 48,7184 | 49,0528 | 48,1453 | 49,0528 |
| 29.04.2024 | 49,0528 | 49,4826 | 47,9065 | 48,1453 |
| 01.05.2024 | 48,3363 | 49,8169 | 48,3363 | 49,4826 |
| 02.05.2024 | 49,4826 | 50,1513 | 48,8617 | 49,1005 |
| 05.05.2024 | 49,2916 | 49,6736 | 48,9094 | 48,9094 |
| 06.05.2024 | 49,1005 | 50,2469 | 48,3363 | 49,8169 |
| 07.05.2024 | 49,8647 | 50,2469 | 49,1005 | 49,1482 |
| 08.05.2024 | 49,2438 | 50,0557 | 48,7184 | 49,6736 |
| 09.05.2024 | 49,6736 | 51,3454 | 49,5781 | 50,5812 |
| 12.05.2024 | 50,9156 | 51,9185 | 49,9124 | 50,0081 |
| 13.05.2024 | 50,0081 | 51,6319 | 49,3392 | 50,4855 |
| 14.05.2024 | 50,4855 | 50,4855 | 49,1482 | 49,3392 |
| 15.05.2024 | 49,5304 | 50,0557 | 49,1961 | 49,9124 |
| 16.05.2024 | 50,1513 | 51,202 | 50,1035 | 50,8677 |
| 19.05.2024 | 51,011 | 52,2051 | 50,9156 | 51,4887 |
| 20.05.2024 | 51,5842 | 53,8768 | 51,0588 | 52,5395 |
| 21.05.2024 | 52,635 | 52,9693 | 51,823 | 52,7783 |
| 22.05.2024 | 52,1095 | 53,1603 | 51,7275 | 51,9663 |
| 23.05.2024 | 51,9663 | 52,014 | 51,0588 | 51,1544 |
| 26.05.2024 | 51,4408 | 52,014 | 50,7722 | 51,7752 |
| 27.05.2024 | 51,6319 | 52,4917 | 51,1066 | 51,823 |
| 28.05.2024 | 51,7275 | 52,1095 | 50,7244 | 50,7244 |
| 29.05.2024 | 50,9632 | 51,3454 | 50,6289 | 50,82 |
| 30.05.2024 | 51,0796 | 51,709 | 48,0875 | 48,0875 |
| 02.06.2024 | 48,0294 | 48,0682 | 46,9836 | 47,4097 |
| 03.06.2024 | 47,5259 | 47,9132 | 46,6931 | 46,7125 |
| 04.06.2024 | 47,5065 | 47,7389 | 46,6156 | 46,848 |
| 05.06.2024 | 46,9642 | 47,6228 | 46,79 | 46,8674 |
| 06.06.2024 | 47,0611 | 47,1967 | 46,5188 | 46,6738 |
| 09.06.2024 | 46,6156 | 46,8093 | 45,7442 | 45,7829 |
| 10.06.2024 | 45,8022 | 46,5382 | 45,5505 | 45,5505 |
| 11.06.2024 | 45,7054 | 46,3445 | 45,5311 | 45,9184 |
| 12.06.2024 | 46,6738 | 47,0224 | 46,4995 | 46,5769 |
| 13.06.2024 | 46,9449 | 47,6033 | 46,5382 | 46,8287 |
| 19.06.2024 | 47,2547 | 47,7776 | 47,0804 | 47,7776 |
| 20.06.2024 | 47,7776 | 47,952 | 47,2741 | 47,2741 |
| 23.06.2024 | 47,2741 | 47,4097 | 46,7318 | 47,0999 |
| 24.06.2024 | 47,0999 | 47,4484 | 46,2864 | 46,2864 |
| 25.06.2024 | 46,2671 | 46,7512 | 45,9766 | 46,2089 |
| 26.06.2024 | 46,4413 | 47,2354 | 46,3251 | 47,0224 |
| 27.06.2024 | 47,0611 | 49,0946 | 47,0417 | 48,6104 |
| 30.06.2024 | 49,143 | 49,4335 | 46,2476 | 46,7318 |
| 01.07.2024 | 46,7125 | 47,0804 | 46,2671 | 46,9449 |
| 02.07.2024 | 47,0999 | 48,5136 | 47,0999 | 48,3587 |
| 03.07.2024 | 48,378 | 50,0629 | 48,3587 | 49,6756 |
| 04.07.2024 | 49,6756 | 50,2566 | 49,4335 | 49,9661 |
| 07.07.2024 | 49,7724 | 49,8208 | 48,6588 | 48,7556 |
| 08.07.2024 | 48,8041 | 49,143 | 48,1457 | 48,1844 |
| 09.07.2024 | 48,2619 | 48,6104 | 47,8745 | 47,9132 |
| 10.07.2024 | 48,1457 | 49,0462 | 48,0682 | 48,9009 |
| 11.07.2024 | 48,9493 | 49,2398 | 48,1844 | 48,4167 |
| 15.07.2024 | 48,5136 | 48,8041 | 48,1457 | 48,4167 |
| 16.07.2024 | 48,4652 | 49,2882 | 48,4652 | 49,0462 |
| 17.07.2024 | 49,3851 | 49,4335 | 48,5136 | 48,6104 |
| 18.07.2024 | 48,3392 | 48,562 | 47,7776 | 48,0682 |
| 21.07.2024 | 48,0488 | 48,562 | 47,7195 | 47,7195 |
| 22.07.2024 | 47,7002 | 47,9326 | 47,3129 | 47,3516 |
| 23.07.2024 | 47,2547 | 47,7002 | 47,0417 | 47,1385 |
| 24.07.2024 | 47,0804 | 47,4484 | 46,5963 | 46,7125 |
| 25.07.2024 | 46,79 | 47,0804 | 46,6156 | 46,6931 |
| 28.07.2024 | 46,3833 | 46,4995 | 45,5118 | 45,5698 |
| 29.07.2024 | 45,6667 | 45,9379 | 45,415 | 45,686 |
| 30.07.2024 | 45,628 | 45,8216 | 45,3375 | 45,5505 |
| 31.07.2024 | 45,8797 | 46,4801 | 45,8797 | 46,2864 |
| 01.08.2024 | 45,5311 | 45,9766 | 44,7759 | 45,0082 |
| 04.08.2024 | 44,3303 | 44,3303 | 41,8515 | 42,0257 |
| 05.08.2024 | 42,8391 | 42,9941 | 41,4448 | 41,4641 |
| 06.08.2024 | 41,8515 | 42,7811 | 41,7158 | 42,3744 |
| 07.08.2024 | 42,2969 | 43,0135 | 42,2775 | 42,9553 |
| 08.08.2024 | 43,1297 | 43,3814 | 42,0257 | 42,0257 |
| 11.08.2024 | 42,2194 | 42,6648 | 41,3479 | 41,4254 |
| 12.08.2024 | 41,4254 | 41,7353 | 41,0574 | 41,6384 |
| 13.08.2024 | 42,0838 | 42,2775 | 41,0187 | 41,0187 |
| 14.08.2024 | 41,1929 | 42,2775 | 41,0187 | 42,1807 |
| 15.08.2024 | 42,1807 | 42,4131 | 41,3673 | 41,5028 |
| 18.08.2024 | 41,5222 | 42,2775 | 41,3479 | 42,2775 |
| 19.08.2024 | 42,1807 | 42,7036 | 41,8708 | 42,2775 |
| 20.08.2024 | 42,2775 | 42,6261 | 41,5996 | 41,7353 |
| 21.08.2024 | 41,8708 | 42,1225 | 41,6578 | 41,8515 |
| 22.08.2024 | 41,8127 | 41,987 | 40,9605 | 40,9605 |
| 25.08.2024 | 41,1736 | 41,3866 | 40,4376 | 40,612 |
| 26.08.2024 | 40,5151 | 41,8321 | 40,4958 | 41,7353 |
| 27.08.2024 | 41,7353 | 42,0838 | 41,5609 | 41,9095 |
| 28.08.2024 | 41,8515 | 42,3356 | 41,4641 | 42,0451 |
| 01.09.2024 | 41,8321 | 42,6067 | 41,8321 | 42,1807 |
| 02.09.2024 | 42,2582 | 42,355 | 41,406 | 41,4641 |
| 03.09.2024 | 41,1155 | 41,2898 | 40,5538 | 40,9605 |
| 04.09.2024 | 41,0962 | 41,3866 | 40,7863 | 40,8637 |
| 05.09.2024 | 40,8637 | 41,038 | 40,4183 | 40,4183 |
| 08.09.2024 | 40,5345 | 40,7088 | 39,8954 | 39,8954 |
| 09.09.2024 | 40,0309 | 40,1859 | 39,3144 | 39,4113 |
| 10.09.2024 | 39,3725 | 39,4306 | 38,3655 | 38,3655 |
| 11.09.2024 | 38,8302 | 39,45 | 38,2492 | 39,2563 |
| 12.09.2024 | 39,2563 | 40,2246 | 38,8884 | 40,1859 |
| 15.09.2024 | 40,1859 | 40,3408 | 39,3918 | 39,5275 |
| 16.09.2024 | 39,663 | 40,3408 | 39,6437 | 40,1666 |
| 17.09.2024 | 39,876 | 40,1666 | 39,6049 | 39,876 |
| 18.09.2024 | 40,2828 | 40,7863 | 40,0891 | 40,5733 |
| 19.09.2024 | 40,5733 | 41,1542 | 40,5538 | 40,8637 |
| 22.09.2024 | 41,0962 | 41,3479 | 40,612 | 40,7669 |
| 23.09.2024 | 40,8444 | 41,7353 | 40,7669 | 41,3092 |
| 24.09.2024 | 41,3092 | 41,5222 | 40,5733 | 40,7088 |
| 25.09.2024 | 40,7863 | 41,4834 | 40,244 | 40,3796 |
| 26.09.2024 | 40,3796 | 41,406 | 40,2634 | 41,3286 |
| 29.09.2024 | 41,0962 | 42,2 | 41,0574 | 41,7353 |
| 30.09.2024 | 41,8321 | 42,0257 | 39,3144 | 39,8179 |
| 01.10.2024 | 39,7017 | 40,1084 | 38,5979 | 38,5979 |
| 02.10.2024 | 38,714 | 39,1014 | 37,8813 | 37,8813 |
| 03.10.2024 | 38,0943 | 38,501 | 37,6876 | 38,501 |
| 06.10.2024 | 38,5591 | 38,9464 | 37,8813 | 37,9975 |
| 07.10.2024 | 37,9394 | 38,4623 | 37,8231 | 37,92 |
| 08.10.2024 | 37,9006 | 38,2298 | 37,4552 | 38,2298 |
| 09.10.2024 | 38,2298 | 38,5979 | 37,3777 | 37,3777 |
| 10.10.2024 | 37,4165 | 37,9588 | 36,5062 | 36,5837 |
| 13.10.2024 | 36,6999 | 36,9516 | 36,2932 | 36,4675 |
| 14.10.2024 | 36,5256 | 37,3971 | 36,4869 | 37,339 |
| 15.10.2024 | 37,1453 | 38,8109 | 37,1453 | 38,7721 |
| 16.10.2024 | 38,5397 | 39,9729 | 38,5397 | 39,8373 |
| 17.10.2024 | 39,7792 | 40,0309 | 38,2298 | 38,3848 |
| 20.10.2024 | 38,2492 | 38,8496 | 37,5327 | 37,5907 |
| 21.10.2024 | 37,6682 | 38,4429 | 37,339 | 38,3848 |
| 22.10.2024 | 38,1718 | 38,3848 | 37,1066 | 37,184 |
| 23.10.2024 | 37,4165 | 38,2298 | 37,4165 | 37,9588 |
| 24.10.2024 | 37,7651 | 38,4817 | 37,552 | 38,2492 |
| 27.10.2024 | 38,3267 | 38,714 | 38,2686 | 38,6947 |
| 29.10.2024 | 38,6559 | 39,1595 | 38,5397 | 38,9658 |
| 30.10.2024 | 38,7334 | 39,0239 | 37,7844 | 37,9006 |
| 31.10.2024 | 37,9588 | 38,5591 | 37,8619 | 38,0943 |
| 03.11.2024 | 37,6682 | 37,7844 | 36,8548 | 37,0872 |
| 04.11.2024 | 37,1066 | 37,6682 | 36,758 | 37,3971 |
| 05.11.2024 | 37,3971 | 38,6947 | 37,1066 | 38,3267 |
| 06.11.2024 | 38,3267 | 38,7915 | 37,8619 | 38,7915 |
| 07.11.2024 | 38,6365 | 39,5275 | 38,501 | 39,508 |
| 10.11.2024 | 38,9271 | 39,4306 | 38,8689 | 39,0626 |
| 11.11.2024 | 39,0239 | 39,3725 | 38,714 | 38,7721 |
| 12.11.2024 | 38,7334 | 39,8179 | 38,3655 | 39,1401 |
| 13.11.2024 | 39,2369 | 39,8373 | 39,0626 | 39,8373 |
| 14.11.2024 | 39,9147 | 40,244 | 39,4887 | 39,5855 |
| 17.11.2024 | 39,6243 | 40,0309 | 39,082 | 39,5662 |
| 18.11.2024 | 39,663 | 39,8373 | 38,4623 | 38,6559 |
| 19.11.2024 | 38,8496 | 39,1208 | 37,6295 | 37,7069 |
| 20.11.2024 | 37,7651 | 39,0239 | 37,7651 | 38,9077 |
| 21.11.2024 | 38,8884 | 39,5275 | 38,6172 | 39,45 |
| 24.11.2024 | 39,6824 | 40,3602 | 39,4693 | 39,7405 |
| 25.11.2024 | 39,663 | 39,7985 | 39,0626 | 39,2563 |
| 26.11.2024 | 39,45 | 39,8179 | 38,9077 | 39,0626 |
| 27.11.2024 | 38,9464 | 39,2369 | 38,8109 | 39,082 |
| 28.11.2024 | 39,082 | 39,6824 | 38,714 | 39,2756 |
| 01.12.2024 | 39,1014 | 40,1472 | 38,9658 | 39,9147 |
| 02.12.2024 | 39,9341 | 40,457 | 39,6437 | 39,7985 |
| 03.12.2024 | 39,8567 | 40,4183 | 39,8373 | 40,0116 |
| 04.12.2024 | 40,1278 | 40,3215 | 39,7985 | 40,0504 |
| 05.12.2024 | 40,3796 | 40,67 | 40,2053 | 40,3215 |
| 08.12.2024 | 40,67 | 42,0257 | 40,67 | 41,8321 |
| 09.12.2024 | 41,7158 | 41,8321 | 40,7669 | 41,0574 |
| 10.12.2024 | 41,0574 | 41,5996 | 40,7863 | 41,1929 |
| 11.12.2024 | 41,5996 | 41,7546 | 40,7863 | 40,9799 |
| 12.12.2024 | 40,7475 | 41,7158 | 40,7475 | 41,7158 |
| 15.12.2024 | 40,7282 | 40,8637 | 40,4376 | 40,4764 |
| 16.12.2024 | 40,4764 | 40,6507 | 39,663 | 39,876 |
| 17.12.2024 | 40,0697 | 40,5538 | 39,8954 | 40,3989 |
| 18.12.2024 | 40,4183 | 41,2317 | 40,2828 | 40,9218 |
| 19.12.2024 | 41,038 | 42,6842 | 40,8057 | 42,2194 |
| 22.12.2024 | 42,4518 | 43,5751 | 42,0645 | 42,8778 |
| 23.12.2024 | 42,8391 | 42,936 | 41,7353 | 42,0064 |
| 24.12.2024 | 42,3937 | 42,5486 | 42,0645 | 42,0645 |
| 25.12.2024 | 42,1807 | 42,2775 | 41,7158 | 42,0257 |
| 26.12.2024 | 42,3162 | 43,149 | 42,2969 | 42,3162 |
| 29.12.2024 | 42,355 | 42,8585 | 41,406 | 41,4448 |
| 30.12.2024 | 41,3479 | 41,3479 | 40,1278 | 40,2053 |