Turkiye Sise ve Cam Fabrikalari A.S. SISE
BIST · Türkei · Langlebige Konsumgüter
₺37,08+0,38 (+1,04 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺37,12 | +1,14 % | ₺37,02 | ₺37,52 | ₺36,84 | 13,70M |
| 2026-09-30 | ₺36,70 | -3,98 % | ₺38,34 | ₺38,48 | ₺36,68 | 63,27M |
| 2026-09-29 | ₺38,22 | -0,42 % | ₺38,42 | ₺38,84 | ₺38,10 | 27,41M |
| 2026-09-28 | ₺38,38 | -2,19 % | ₺38,92 | ₺39,20 | ₺38,00 | 39,47M |
| 2026-09-25 | ₺39,24 | +0,26 % | ₺39,36 | ₺39,72 | ₺38,96 | 25,52M |
| 2026-09-24 | ₺39,14 | -3,12 % | ₺40,40 | ₺40,76 | ₺39,08 | 32,70M |
| 2026-09-23 | ₺40,40 | +0,35 % | ₺40,38 | ₺40,92 | ₺40,10 | 38,86M |
| 2026-09-22 | ₺40,26 | -0,25 % | ₺40,24 | ₺40,86 | ₺40,10 | 37,77M |
| 2026-09-21 | ₺40,36 | +1,87 % | ₺39,62 | ₺40,50 | ₺38,68 | 58,40M |
| 2026-09-18 | ₺39,62 | -1,39 % | ₺39,96 | ₺40,30 | ₺39,34 | 44,94M |
| 2026-09-17 | ₺40,18 | +5,13 % | ₺38,00 | ₺40,54 | ₺37,58 | 125,87M |
| 2026-09-16 | ₺38,22 | -9,86 % | ₺42,46 | ₺42,64 | ₺38,16 | 167,00M |
| 2026-09-15 | ₺42,40 | -2,57 % | ₺43,52 | ₺44,02 | ₺42,38 | 69,20M |
| 2026-09-14 | ₺43,52 | -3,25 % | ₺44,50 | ₺44,78 | ₺43,52 | 54,34M |
| 2026-09-11 | ₺44,98 | +2,09 % | ₺44,02 | ₺46,00 | ₺43,36 | 150,94M |
| 2026-09-10 | ₺44,06 | -1,78 % | ₺44,94 | ₺45,26 | ₺43,78 | 75,42M |
| 2026-09-09 | ₺44,86 | -2,10 % | ₺45,06 | ₺48,28 | ₺44,34 | 306,62M |
| 2026-09-08 | ₺45,82 | +9,99 % | ₺41,90 | ₺45,82 | ₺41,74 | 234,85M |
| 2026-09-07 | ₺41,66 | +6,60 % | ₺39,10 | ₺42,98 | ₺39,04 | 124,51M |
| 2026-09-04 | ₺39,08 | +1,03 % | ₺38,68 | ₺39,22 | ₺38,50 | 38,36M |
| 2026-09-03 | ₺38,68 | -1,07 % | ₺39,26 | ₺39,44 | ₺38,54 | 39,47M |
| 2026-09-02 | ₺39,10 | -1,16 % | ₺39,30 | ₺39,40 | ₺38,38 | 42,29M |
| 2026-09-01 | ₺39,56 | -0,15 % | ₺39,66 | ₺40,22 | ₺39,42 | 49,81M |
| 2026-08-31 | ₺39,62 | -1,30 % | ₺40,20 | ₺40,38 | ₺39,46 | 54,05M |
| 2026-08-28 | ₺40,14 | +0,25 % | ₺40,12 | ₺40,48 | ₺40,02 | 30,88M |
| 2026-08-27 | ₺40,04 | -0,50 % | ₺40,32 | ₺40,48 | ₺39,88 | 31,29M |
| 2026-08-26 | ₺40,24 | +1,36 % | ₺39,86 | ₺40,86 | ₺39,86 | 59,64M |
| 2026-08-25 | ₺39,70 | -0,10 % | ₺39,70 | ₺40,38 | ₺39,32 | 66,53M |
| 2026-08-24 | ₺39,74 | -0,40 % | ₺40,20 | ₺40,64 | ₺39,72 | 44,03M |
| 2026-08-21 | ₺39,90 | -0,25 % | ₺40,04 | ₺40,56 | ₺39,78 | 48,09M |
| 2026-08-20 | ₺40,00 | +2,99 % | ₺38,90 | ₺40,32 | ₺38,88 | 85,16M |
| 2026-08-19 | ₺38,84 | +1,89 % | ₺38,14 | ₺39,08 | ₺38,08 | 68,76M |
| 2026-08-18 | ₺38,12 | -1,35 % | ₺38,68 | ₺38,68 | ₺37,98 | 85,48M |
| 2026-08-17 | ₺38,64 | -6,67 % | ₺40,00 | ₺40,12 | ₺38,58 | 148,57M |
| 2026-08-14 | ₺41,40 | -0,58 % | ₺41,90 | ₺42,58 | ₺41,32 | 56,28M |
| 2026-08-13 | ₺41,64 | +1,66 % | ₺40,96 | ₺41,88 | ₺40,58 | 77,34M |
| 2026-08-12 | ₺40,96 | +0,29 % | ₺40,76 | ₺41,24 | ₺39,98 | 71,01M |
| 2026-08-11 | ₺40,84 | -1,54 % | ₺41,32 | ₺41,34 | ₺40,22 | 42,58M |
| 2026-08-10 | ₺41,48 | +0,34 % | ₺41,36 | ₺41,88 | ₺41,08 | 38,08M |
| 2026-08-07 | ₺41,34 | -1,29 % | ₺41,78 | ₺41,98 | ₺41,14 | 31,43M |
| 2026-08-06 | ₺41,88 | -1,32 % | ₺42,60 | ₺42,88 | ₺41,70 | 40,99M |
| 2026-08-05 | ₺42,44 | 0,00 % | ₺42,28 | ₺42,80 | ₺41,98 | 45,56M |
| 2026-08-04 | ₺42,44 | +0,71 % | ₺42,00 | ₺42,62 | ₺41,66 | 52,72M |
| 2026-08-03 | ₺42,14 | +0,96 % | ₺42,10 | ₺42,40 | ₺41,56 | 37,05M |
| 2026-07-31 | ₺41,74 | +0,97 % | ₺41,40 | ₺41,82 | ₺41,02 | 39,42M |
| 2026-07-30 | ₺41,34 | -1,20 % | ₺41,70 | ₺41,96 | ₺41,14 | 36,98M |
| 2026-07-29 | ₺41,84 | -1,60 % | ₺42,54 | ₺42,94 | ₺41,64 | 38,34M |
| 2026-07-28 | ₺42,52 | -1,02 % | ₺42,98 | ₺43,08 | ₺42,14 | 30,18M |
| 2026-07-27 | ₺42,96 | -1,06 % | ₺43,90 | ₺44,24 | ₺42,78 | 38,39M |
| 2026-07-24 | ₺43,42 | -0,60 % | ₺43,70 | ₺44,02 | ₺42,96 | 40,14M |
| 2026-07-23 | ₺43,68 | +0,14 % | ₺43,62 | ₺44,40 | ₺43,38 | 43,97M |
| 2026-07-22 | ₺43,62 | +1,02 % | ₺43,22 | ₺43,74 | ₺43,10 | 34,33M |
| 2026-07-21 | ₺43,18 | -2,97 % | ₺44,84 | ₺44,94 | ₺43,10 | 44,25M |
| 2026-07-20 | ₺44,50 | +0,68 % | ₺44,10 | ₺44,96 | ₺43,96 | 40,69M |
| 2026-07-17 | ₺44,20 | -1,78 % | ₺44,68 | ₺45,16 | ₺44,08 | 33,07M |
| 2026-07-16 | ₺45,00 | +3,21 % | ₺43,60 | ₺45,38 | ₺43,60 | 56,18M |
| 2026-07-14 | ₺43,60 | +1,07 % | ₺43,00 | ₺43,84 | ₺42,66 | 39,62M |
| 2026-07-13 | ₺43,14 | -0,69 % | ₺43,44 | ₺43,46 | ₺42,82 | 25,70M |
| 2026-07-10 | ₺43,44 | +2,89 % | ₺42,16 | ₺43,78 | ₺42,10 | 54,57M |
| 2026-07-09 | ₺42,22 | +1,44 % | ₺42,00 | ₺43,44 | ₺41,88 | 65,22M |
| 2026-07-08 | ₺41,62 | -3,57 % | ₺43,00 | ₺43,00 | ₺41,58 | 52,42M |
| 2026-07-07 | ₺43,16 | -0,74 % | ₺43,46 | ₺43,74 | ₺42,96 | 58,80M |
| 2026-07-06 | ₺43,48 | -1,94 % | ₺44,44 | ₺44,76 | ₺43,20 | 60,66M |
| 2026-07-03 | ₺44,34 | -0,36 % | ₺44,68 | ₺44,82 | ₺44,02 | 44,33M |
| 2026-07-02 | ₺44,50 | -0,80 % | ₺45,06 | ₺45,32 | ₺44,30 | 49,84M |
| 2026-07-01 | ₺44,86 | +1,26 % | ₺44,30 | ₺45,18 | ₺43,86 | 46,51M |
| 2026-06-30 | ₺44,30 | -1,42 % | ₺45,00 | ₺45,58 | ₺44,10 | 50,17M |
| 2026-06-29 | ₺44,94 | -0,84 % | ₺45,48 | ₺45,66 | ₺44,94 | 51,33M |
| 2026-06-26 | ₺45,32 | +2,44 % | ₺44,16 | ₺45,32 | ₺44,12 | 42,65M |
| 2026-06-25 | ₺44,24 | -1,91 % | ₺45,50 | ₺45,88 | ₺44,08 | 63,27M |
| 2026-06-24 | ₺45,10 | -0,09 % | ₺45,20 | ₺45,54 | ₺44,90 | 41,66M |
| 2026-06-23 | ₺45,14 | -2,55 % | ₺45,90 | ₺46,08 | ₺44,96 | 33,25M |
| 2026-06-22 | ₺46,32 | +0,09 % | ₺46,48 | ₺47,18 | ₺46,06 | 46,68M |
| 2026-06-19 | ₺46,28 | -2,36 % | ₺46,90 | ₺48,14 | ₺45,82 | 76,96M |
| 2026-06-18 | ₺47,40 | +5,57 % | ₺45,20 | ₺47,40 | ₺45,16 | 74,41M |
| 2026-06-17 | ₺44,90 | -2,26 % | ₺46,10 | ₺46,38 | ₺44,82 | 44,96M |
| 2026-06-16 | ₺45,94 | -0,99 % | ₺46,38 | ₺46,50 | ₺45,56 | 39,11M |
| 2026-06-15 | ₺46,40 | +3,66 % | ₺46,60 | ₺46,74 | ₺45,90 | 48,31M |
| 2026-06-12 | ₺44,76 | +2,52 % | ₺44,34 | ₺45,64 | ₺44,14 | 74,78M |
| 2026-06-11 | ₺43,66 | -1,22 % | ₺44,22 | ₺44,64 | ₺42,94 | 55,16M |
| 2026-06-10 | ₺44,20 | -0,32 % | ₺44,34 | ₺44,68 | ₺43,84 | 35,47M |
| 2026-06-09 | ₺44,34 | -1,51 % | ₺45,10 | ₺45,48 | ₺44,32 | 43,46M |
| 2026-06-08 | ₺45,02 | +0,49 % | ₺44,24 | ₺45,26 | ₺43,94 | 39,67M |
| 2026-06-05 | ₺44,80 | -1,50 % | ₺45,46 | ₺45,78 | ₺44,66 | 41,96M |
| 2026-06-04 | ₺45,48 | -1,81 % | ₺46,52 | ₺46,72 | ₺45,08 | 57,86M |
| 2026-06-03 | ₺46,32 | -1,66 % | ₺46,84 | ₺47,52 | ₺46,10 | 51,40M |
| 2026-06-02 | ₺47,10 | +3,52 % | ₺45,92 | ₺47,34 | ₺45,92 | 53,16M |
| 2026-06-01 | ₺45,50 | -0,66 % | ₺45,66 | ₺46,58 | ₺45,12 | 49,94M |
| 2026-05-29 | ₺45,80 | 0,00 % | ₺45,80 | ₺45,80 | ₺45,80 | 0 |
| 2026-05-28 | ₺45,80 | 0,00 % | ₺45,80 | ₺45,80 | ₺45,80 | 0 |