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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 36,428
KAPANIŞ 36,3817
En Düşük
DÜŞÜK 31,5302
En Yüksek
YÜKSEK 43,6329
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 40,4376 | 40,6313 | 40,0697 | 40,3602 |
| 02.01.2025 | 40,4376 | 41,2124 | 40,3989 | 41,1929 |
| 05.01.2025 | 41,2704 | 41,6384 | 40,2053 | 40,8057 |
| 06.01.2025 | 40,825 | 41,2704 | 40,5345 | 40,5538 |
| 07.01.2025 | 40,5733 | 40,7863 | 39,9341 | 39,9535 |
| 08.01.2025 | 40,0891 | 40,3602 | 39,7017 | 39,9922 |
| 09.01.2025 | 40,0309 | 40,2634 | 39,0046 | 39,0046 |
| 12.01.2025 | 38,9851 | 39,1595 | 38,0749 | 38,0749 |
| 13.01.2025 | 38,2492 | 38,6365 | 37,8619 | 37,9394 |
| 14.01.2025 | 37,9781 | 38,2105 | 37,552 | 37,9394 |
| 15.01.2025 | 38,346 | 38,501 | 37,6101 | 37,9975 |
| 16.01.2025 | 38,0749 | 38,5785 | 37,8813 | 38,4623 |
| 19.01.2025 | 38,6559 | 38,6947 | 37,8813 | 38,1718 |
| 20.01.2025 | 38,0943 | 38,1911 | 37,6682 | 37,7069 |
| 21.01.2025 | 37,7264 | 37,92 | 37,4939 | 37,8038 |
| 22.01.2025 | 37,9006 | 38,346 | 37,8231 | 37,92 |
| 23.01.2025 | 37,9394 | 38,2492 | 37,7457 | 38,1136 |
| 26.01.2025 | 37,92 | 37,9588 | 37,2035 | 37,2422 |
| 27.01.2025 | 37,3002 | 38,8496 | 36,9904 | 38,5397 |
| 28.01.2025 | 38,4429 | 38,501 | 37,6295 | 37,6295 |
| 29.01.2025 | 37,5907 | 37,92 | 37,2809 | 37,2809 |
| 30.01.2025 | 37,3584 | 37,4939 | 36,8161 | 36,8161 |
| 02.02.2025 | 36,39 | 36,4869 | 35,6928 | 35,751 |
| 03.02.2025 | 35,8671 | 36,1189 | 35,5573 | 35,7316 |
| 04.02.2025 | 35,8283 | 36,1189 | 35,2667 | 35,5766 |
| 05.02.2025 | 35,7316 | 36,3513 | 35,7316 | 36,177 |
| 06.02.2025 | 36,0995 | 36,7386 | 36,022 | 36,6418 |
| 09.02.2025 | 36,6418 | 36,9323 | 36,0995 | 36,1964 |
| 10.02.2025 | 36,1577 | 36,2351 | 35,7122 | 35,9446 |
| 11.02.2025 | 35,9833 | 36,1577 | 35,5766 | 35,5766 |
| 12.02.2025 | 35,9252 | 36,6224 | 35,9252 | 36,1382 |
| 13.02.2025 | 36,2739 | 36,8742 | 36,2545 | 36,3513 |
| 16.02.2025 | 36,3513 | 36,5837 | 36,0415 | 36,0802 |
| 17.02.2025 | 36,0802 | 36,2545 | 35,809 | 35,964 |
| 18.02.2025 | 35,964 | 36,3319 | 35,2087 | 35,2667 |
| 19.02.2025 | 35,3829 | 35,6735 | 35,3249 | 35,3442 |
| 20.02.2025 | 35,4217 | 35,596 | 34,3759 | 34,8794 |
| 23.02.2025 | 35,2474 | 35,6153 | 34,802 | 34,9569 |
| 24.02.2025 | 34,9957 | 35,0537 | 34,5696 | 34,6277 |
| 25.02.2025 | 34,647 | 35,0537 | 34,4728 | 34,86 |
| 26.02.2025 | 35,1119 | 35,6541 | 34,6083 | 35,3829 |
| 27.02.2025 | 34,647 | 34,7438 | 34,2403 | 34,3371 |
| 02.03.2025 | 34,4921 | 34,9957 | 34,3759 | 34,3953 |
| 03.03.2025 | 34,4533 | 34,6083 | 34,1822 | 34,1822 |
| 04.03.2025 | 34,4533 | 35,5766 | 34,4146 | 35,4411 |
| 05.03.2025 | 35,7122 | 38,1524 | 35,6348 | 37,9781 |
| 06.03.2025 | 37,92 | 38,4623 | 37,6295 | 38,0168 |
| 09.03.2025 | 38,2492 | 38,5591 | 37,6295 | 38,0556 |
| 10.03.2025 | 37,9588 | 39,2756 | 37,6295 | 38,4235 |
| 11.03.2025 | 38,7334 | 39,5468 | 38,4817 | 39,1595 |
| 12.03.2025 | 39,3725 | 39,5468 | 38,5397 | 38,8302 |
| 13.03.2025 | 38,9077 | 39,4887 | 38,7334 | 39,4113 |
| 16.03.2025 | 39,4887 | 39,8567 | 39,1982 | 39,295 |
| 17.03.2025 | 39,6243 | 40,244 | 39,2756 | 39,4306 |
| 18.03.2025 | 37,2809 | 39,1014 | 35,8671 | 36,4094 |
| 19.03.2025 | 36,7968 | 38,8884 | 36,4869 | 37,2809 |
| 20.03.2025 | 36,6806 | 36,8742 | 33,6787 | 33,9886 |
| 23.03.2025 | 34,6663 | 35,4217 | 33,5818 | 35,1119 |
| 24.03.2025 | 35,6348 | 37,1453 | 35,5379 | 36,8936 |
| 25.03.2025 | 36,3126 | 36,8936 | 35,9446 | 36,6806 |
| 26.03.2025 | 36,7968 | 37,2615 | 35,8478 | 36,1189 |
| 27.03.2025 | 36,022 | 37,3584 | 35,5766 | 37,3584 |
| 01.04.2025 | 36,8161 | 37,0291 | 36,2545 | 36,2739 |
| 02.04.2025 | 36,2739 | 36,5837 | 35,6735 | 35,751 |
| 03.04.2025 | 35,751 | 35,8283 | 35,228 | 35,3829 |
| 06.04.2025 | 34,1434 | 35,228 | 33,7174 | 34,7826 |
| 07.04.2025 | 35,3249 | 35,3636 | 34,9182 | 35,0537 |
| 08.04.2025 | 34,5502 | 35,2087 | 34,3759 | 35,0537 |
| 09.04.2025 | 36,3126 | 36,4481 | 34,8794 | 34,8794 |
| 10.04.2025 | 34,7051 | 35,2474 | 34,6277 | 35,2087 |
| 13.04.2025 | 35,4411 | 35,7703 | 35,2861 | 35,4023 |
| 14.04.2025 | 35,3055 | 35,5186 | 34,8213 | 34,9182 |
| 15.04.2025 | 34,647 | 34,9375 | 34,2016 | 34,3178 |
| 16.04.2025 | 34,1241 | 34,647 | 33,8917 | 34,3178 |
| 17.04.2025 | 34,3178 | 34,3759 | 33,9304 | 34,0467 |
| 20.04.2025 | 33,9886 | 34,2791 | 33,698 | 33,9304 |
| 21.04.2025 | 33,9692 | 34,0854 | 33,698 | 33,7174 |
| 23.04.2025 | 33,7949 | 34,2016 | 33,6787 | 34,1241 |
| 24.04.2025 | 34,1822 | 34,2984 | 33,9886 | 34,1629 |
| 27.04.2025 | 34,1434 | 34,3953 | 33,7368 | 34,0467 |
| 28.04.2025 | 33,8917 | 34,1434 | 33,7174 | 33,7562 |
| 29.04.2025 | 33,7562 | 34,0273 | 33,1171 | 33,1171 |
| 01.05.2025 | 33,1751 | 33,4075 | 33,0783 | 33,1751 |
| 04.05.2025 | 33,2333 | 33,3688 | 32,6716 | 32,6716 |
| 05.05.2025 | 32,7104 | 32,9234 | 32,5748 | 32,6135 |
| 06.05.2025 | 32,5748 | 32,8072 | 31,8582 | 31,9938 |
| 07.05.2025 | 32,0519 | 32,4585 | 31,9744 | 32,3424 |
| 08.05.2025 | 32,3424 | 33,1945 | 32,3424 | 33,0783 |
| 11.05.2025 | 34,86 | 36,3707 | 34,4728 | 36,3319 |
| 12.05.2025 | 36,4094 | 36,5643 | 35,4604 | 35,5379 |
| 13.05.2025 | 35,5379 | 36,6806 | 35,4991 | 36,2739 |
| 14.05.2025 | 36,1577 | 36,3707 | 35,015 | 35,3442 |
| 15.05.2025 | 35,015 | 35,9252 | 34,5696 | 35,8478 |
| 19.05.2025 | 35,6348 | 35,8283 | 34,9957 | 35,0924 |
| 20.05.2025 | 34,86 | 35,0537 | 34,589 | 34,589 |
| 21.05.2025 | 34,589 | 34,9762 | 34,0661 | 34,9182 |
| 22.05.2025 | 34,6277 | 34,8213 | 33,9692 | 34,0273 |
| 25.05.2025 | 34,0467 | 34,4728 | 34,0079 | 34,1047 |
| 26.05.2025 | 34,1047 | 34,2016 | 33,6012 | 33,64 |
| 27.05.2025 | 33,5625 | 33,7755 | 33,0396 | 33,2333 |
| 28.05.2025 | 33,4075 | 33,5818 | 33,0202 | 33,1364 |
| 29.05.2025 | 33,1294 | 33,1887 | 32,4779 | 32,5766 |
| 01.06.2025 | 32,5371 | 32,774 | 32,2805 | 32,3199 |
| 02.06.2025 | 32,5371 | 33,4848 | 32,5371 | 33,4651 |
| 03.06.2025 | 33,3269 | 33,8204 | 33,1887 | 33,702 |
| 04.06.2025 | 33,544 | 33,6428 | 33,3861 | 33,6428 |
| 09.06.2025 | 33,8007 | 34,0574 | 33,7612 | 33,8797 |
| 10.06.2025 | 33,6822 | 34,1166 | 33,6625 | 33,8994 |
| 11.06.2025 | 33,6033 | 33,6033 | 32,8925 | 33,0702 |
| 12.06.2025 | 31,6882 | 32,4779 | 31,5302 | 32,4779 |
| 15.06.2025 | 32,3199 | 32,7543 | 31,9843 | 32,3397 |
| 16.06.2025 | 32,3397 | 32,8925 | 32,162 | 32,3397 |
| 17.06.2025 | 32,083 | 32,2805 | 31,8066 | 32,0633 |
| 18.06.2025 | 32,0633 | 32,3792 | 31,6487 | 31,6684 |
| 19.06.2025 | 31,9843 | 32,4581 | 31,9448 | 32,083 |
| 22.06.2025 | 31,8856 | 32,162 | 31,7869 | 32,0633 |
| 23.06.2025 | 33,0702 | 33,2084 | 32,5964 | 33,0702 |
| 24.06.2025 | 33,1689 | 33,8204 | 33,0899 | 33,6428 |
| 25.06.2025 | 33,7415 | 34,472 | 33,702 | 34,0574 |
| 26.06.2025 | 34,0969 | 34,3338 | 33,4848 | 34,0969 |
| 29.06.2025 | 34,2548 | 35,7356 | 34,0376 | 35,5776 |
| 30.06.2025 | 35,7356 | 35,8935 | 35,1827 | 35,5381 |
| 01.07.2025 | 35,5776 | 36,624 | 35,4789 | 35,8145 |
| 02.07.2025 | 36,2489 | 37,0584 | 36,2094 | 36,5253 |
| 03.07.2025 | 36,8609 | 36,9596 | 36,2291 | 36,5845 |
| 06.07.2025 | 35,9527 | 36,0317 | 35,2025 | 35,2617 |
| 07.07.2025 | 35,3999 | 35,4591 | 34,2745 | 34,3733 |
| 08.07.2025 | 34,2745 | 34,9853 | 34,2745 | 34,8471 |
| 09.07.2025 | 35,5776 | 35,7356 | 35,3604 | 35,5579 |
| 10.07.2025 | 35,7356 | 36,2291 | 35,242 | 35,6368 |
| 13.07.2025 | 35,7356 | 35,775 | 35,0643 | 35,242 |
| 15.07.2025 | 35,2222 | 35,8935 | 34,5312 | 35,0445 |
| 16.07.2025 | 35,2617 | 35,9725 | 35,242 | 35,7948 |
| 17.07.2025 | 35,7356 | 36,012 | 35,4789 | 35,8343 |
| 20.07.2025 | 36,3081 | 37,5717 | 36,3081 | 36,9794 |
| 21.07.2025 | 37,0386 | 37,5717 | 36,6043 | 36,9202 |
| 22.07.2025 | 36,9794 | 37,2163 | 36,545 | 37,1176 |
| 23.07.2025 | 37,2163 | 37,7889 | 37,0584 | 37,315 |
| 24.07.2025 | 37,4927 | 37,7691 | 36,5648 | 36,8214 |
| 27.07.2025 | 36,8017 | 36,8017 | 36,1502 | 36,2094 |
| 28.07.2025 | 36,2094 | 36,4463 | 35,854 | 35,933 |
| 29.07.2025 | 35,933 | 36,8609 | 35,7948 | 36,6043 |
| 30.07.2025 | 36,5253 | 36,7622 | 36,012 | 36,2884 |
| 31.07.2025 | 36,1897 | 37,0189 | 36,1699 | 36,9399 |
| 03.08.2025 | 37,1768 | 37,5125 | 36,9991 | 37,0386 |
| 04.08.2025 | 37,0584 | 37,2953 | 36,9202 | 36,9596 |
| 05.08.2025 | 37,4532 | 39,6447 | 37,4137 | 39,2696 |
| 06.08.2025 | 39,4671 | 39,7237 | 38,8748 | 38,9537 |
| 07.08.2025 | 38,4996 | 40,1186 | 38,3022 | 39,1906 |
| 10.08.2025 | 39,4671 | 40,0791 | 39,0722 | 39,704 |
| 11.08.2025 | 39,8422 | 39,8422 | 38,9142 | 39,013 |
| 12.08.2025 | 39,0722 | 39,4671 | 38,6378 | 38,6576 |
| 13.08.2025 | 38,6378 | 39,5658 | 38,5589 | 39,0919 |
| 14.08.2025 | 39,1314 | 39,9014 | 38,7168 | 39,4671 |
| 17.08.2025 | 40,474 | 42,4878 | 40,316 | 41,9547 |
| 18.08.2025 | 41,9547 | 42,0732 | 40,8491 | 40,9478 |
| 19.08.2025 | 40,8688 | 41,8363 | 40,5529 | 41,3822 |
| 20.08.2025 | 41,3822 | 42,5075 | 41,3822 | 42,1916 |
| 21.08.2025 | 42,3891 | 42,626 | 42,0337 | 42,547 |
| 24.08.2025 | 43,0406 | 43,6329 | 42,7445 | 43,1196 |
| 25.08.2025 | 43,0998 | 43,1591 | 41,5204 | 41,5204 |
| 26.08.2025 | 41,7573 | 41,8363 | 40,2765 | 40,4147 |
| 27.08.2025 | 40,474 | 40,8886 | 40,0001 | 40,2173 |
| 28.08.2025 | 40,395 | 40,5924 | 39,9804 | 40,1778 |
| 31.08.2025 | 40,3358 | 40,5332 | 39,9804 | 40,0594 |
| 01.09.2025 | 40,2765 | 40,8886 | 37,1373 | 38,4207 |
| 02.09.2025 | 38,4207 | 38,5589 | 37,2558 | 37,7691 |
| 03.09.2025 | 37,7691 | 37,9666 | 37,3743 | 37,6704 |
| 04.09.2025 | 37,8284 | 38,1245 | 37,1373 | 37,1966 |
| 07.09.2025 | 36,6437 | 36,782 | 36,0712 | 36,1107 |
| 08.09.2025 | 36,2884 | 36,9991 | 35,6763 | 35,8738 |
| 09.09.2025 | 36,1699 | 36,4266 | 35,775 | 36,2489 |
| 10.09.2025 | 36,2291 | 37,1768 | 35,9922 | 36,012 |
| 11.09.2025 | 36,0317 | 36,2884 | 35,3407 | 35,8343 |
| 14.09.2025 | 35,6171 | 38,3022 | 35,242 | 38,3022 |
| 15.09.2025 | 38,3219 | 38,4799 | 37,7099 | 38,2627 |
| 16.09.2025 | 38,2627 | 38,4601 | 37,7099 | 37,8481 |
| 17.09.2025 | 38,0258 | 39,1709 | 37,9073 | 38,0258 |
| 18.09.2025 | 38,1048 | 39,013 | 37,9271 | 38,776 |
| 21.09.2025 | 39,6447 | 40,1976 | 39,4473 | 39,6645 |
| 22.09.2025 | 39,1512 | 40,4147 | 38,8353 | 40,1778 |
| 23.09.2025 | 40,2568 | 40,2765 | 38,776 | 39,1906 |
| 24.09.2025 | 39,4276 | 39,8224 | 38,855 | 39,4473 |
| 25.09.2025 | 39,3881 | 39,4276 | 37,6507 | 37,6507 |
| 28.09.2025 | 37,3743 | 37,5519 | 36,9399 | 37,0584 |
| 29.09.2025 | 37,0584 | 37,4335 | 36,6832 | 36,8412 |
| 30.09.2025 | 36,8412 | 37,2163 | 36,1897 | 36,9991 |
| 01.10.2025 | 36,9991 | 36,9991 | 35,163 | 35,4197 |
| 02.10.2025 | 35,6368 | 35,8343 | 35,0248 | 35,1433 |
| 05.10.2025 | 35,2617 | 35,3209 | 34,6102 | 34,6892 |
| 06.10.2025 | 34,7089 | 35,2025 | 34,6102 | 34,8668 |
| 07.10.2025 | 34,8076 | 35,1827 | 34,5115 | 34,5509 |
| 08.10.2025 | 34,9458 | 35,0445 | 34,3733 | 34,5509 |
| 09.10.2025 | 34,5904 | 34,8668 | 34,2548 | 34,5904 |
| 12.10.2025 | 34,2548 | 34,4522 | 33,8797 | 34,0179 |
| 13.10.2025 | 34,1758 | 34,4522 | 33,2281 | 33,2479 |
| 14.10.2025 | 33,5045 | 34,2943 | 33,1294 | 34,0771 |
| 15.10.2025 | 33,3663 | 33,6428 | 32,853 | 32,9517 |
| 16.10.2025 | 32,8135 | 32,9122 | 32,1423 | 32,4581 |
| 19.10.2025 | 32,4976 | 32,9715 | 32,0238 | 32,8925 |
| 20.10.2025 | 32,2805 | 33,4848 | 32,2212 | 33,0899 |
| 21.10.2025 | 33,4848 | 34,314 | 33,1294 | 33,6625 |
| 22.10.2025 | 33,6625 | 34,2548 | 33,544 | 34,0969 |
| 23.10.2025 | 34,2548 | 36,4858 | 34,1758 | 35,3604 |
| 26.10.2025 | 35,3604 | 35,6763 | 35,242 | 35,2617 |
| 27.10.2025 | 35,2025 | 35,8935 | 35,1433 | 35,7948 |
| 29.10.2025 | 35,7948 | 36,4068 | 35,4789 | 36,2884 |
| 30.10.2025 | 36,2884 | 36,6043 | 35,8343 | 36,3081 |
| 02.11.2025 | 36,3279 | 37,1768 | 36,2291 | 36,7227 |
| 03.11.2025 | 36,6043 | 37,0386 | 36,3279 | 36,5055 |
| 04.11.2025 | 36,4661 | 36,782 | 35,933 | 36,4266 |
| 05.11.2025 | 36,5253 | 37,394 | 36,3673 | 37,1373 |
| 06.11.2025 | 36,9991 | 37,1176 | 35,2222 | 35,5381 |
| 09.11.2025 | 35,9922 | 36,3871 | 35,1038 | 35,2222 |
| 10.11.2025 | 35,0643 | 35,9725 | 33,6822 | 34,7484 |
| 11.11.2025 | 34,8866 | 35,3604 | 34,5707 | 34,9063 |
| 12.11.2025 | 35,005 | 35,4197 | 34,7681 | 34,9458 |
| 13.11.2025 | 34,7484 | 35,2617 | 34,6102 | 35,2222 |
| 16.11.2025 | 35,3012 | 35,7948 | 35,0248 | 35,3604 |
| 17.11.2025 | 35,163 | 35,5381 | 34,8274 | 35,1235 |
| 18.11.2025 | 35,242 | 35,8343 | 35,1235 | 35,6961 |
| 19.11.2025 | 35,9132 | 36,0909 | 35,3999 | 35,6763 |
| 20.11.2025 | 35,4591 | 35,775 | 35,084 | 35,7553 |
| 23.11.2025 | 35,5381 | 36,0712 | 35,2025 | 35,7948 |
| 24.11.2025 | 35,933 | 36,782 | 35,6368 | 36,2489 |
| 25.11.2025 | 36,2489 | 36,6635 | 36,0712 | 36,3871 |
| 26.11.2025 | 36,5253 | 36,7425 | 36,1304 | 36,1304 |
| 27.11.2025 | 36,1502 | 36,9004 | 36,0514 | 36,8412 |
| 30.11.2025 | 36,8609 | 37,3743 | 36,5845 | 37,0584 |
| 01.12.2025 | 37,0978 | 37,6901 | 36,8412 | 36,9202 |
| 02.12.2025 | 37,0386 | 37,6309 | 36,9202 | 36,9596 |
| 03.12.2025 | 37,0189 | 37,2361 | 36,1304 | 36,1304 |
| 04.12.2025 | 36,0712 | 37,4137 | 36,012 | 37,2755 |
| 07.12.2025 | 37,6112 | 40,9873 | 37,5717 | 40,9873 |
| 08.12.2025 | 41,856 | 42,626 | 40,8886 | 41,165 |
| 09.12.2025 | 41,1847 | 41,5796 | 40,0594 | 40,0594 |
| 10.12.2025 | 40,1186 | 40,3555 | 38,9735 | 39,1709 |
| 11.12.2025 | 39,2499 | 40,1383 | 39,2499 | 39,546 |
| 14.12.2025 | 39,5855 | 40,1186 | 39,3091 | 39,8422 |
| 15.12.2025 | 40,0791 | 40,1581 | 38,3417 | 38,9932 |
| 16.12.2025 | 38,9142 | 39,3881 | 38,6576 | 39,1117 |
| 17.12.2025 | 39,1709 | 39,3683 | 38,6971 | 38,7958 |
| 18.12.2025 | 38,7958 | 38,8748 | 38,3022 | 38,3219 |
| 21.12.2025 | 38,4601 | 38,7958 | 38,1442 | 38,4009 |
| 22.12.2025 | 38,2627 | 38,4207 | 37,6901 | 37,8086 |
| 23.12.2025 | 37,8086 | 38,5786 | 37,7691 | 38,3812 |
| 24.12.2025 | 38,4996 | 39,7632 | 38,4996 | 39,1709 |
| 25.12.2025 | 39,1117 | 39,1512 | 37,7099 | 37,9863 |
| 28.12.2025 | 38,085 | 38,4207 | 37,5914 | 37,7889 |
| 29.12.2025 | 37,7296 | 38,0653 | 37,3545 | 37,9073 |
| 30.12.2025 | 37,9863 | 38,5589 | 37,7691 | 37,8876 |