Turkiye Sise ve Cam Fabrikalari A.S. SISE
BIST · Türkiye · Consumer Durables
₺37.70+1.00 (+2.72%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺37.36 | +1.80% | ₺37.02 | ₺37.52 | ₺36.84 | 21.72M |
| 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 |