Türkiye Sise Ve Cam Fabrikalari A.S. (IST:SISE)
Turkey flag Turkey · Delayed Price · Currency is TRY
43.10
+0.36 (0.84%)
Aug 22, 2025, 6:09 PM GMT+3

IST:SISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202542.9443.1842.5843.1043.100.84%37,351,213
Aug 21, 202541.9243.0641.9242.7442.741.96%48,457,288
Aug 20, 202541.4042.3841.0841.9241.921.06%42,716,185
Aug 19, 202542.5042.6241.3841.4841.48-2.40%44,960,149
Aug 18, 202541.0043.0440.8442.5042.506.30%86,850,362
Aug 15, 202539.6440.4239.2239.9839.980.96%44,927,337
Aug 14, 202539.1440.0839.0639.6039.601.12%32,789,569
Aug 13, 202539.5839.9839.1439.1639.16-0.91%30,106,735
Aug 12, 202540.3640.3639.4239.5239.52-1.74%28,411,840
Aug 11, 202539.9840.6039.5840.2240.221.31%33,073,734
Aug 8, 202539.0040.6438.8039.7039.700.61%69,731,751
Aug 7, 202539.9840.2439.3839.4639.46-0.80%46,250,607
Aug 6, 202537.9440.1637.9039.7839.786.25%124,749,082
Aug 5, 202537.5437.7837.4037.4437.44-0.21%18,881,665
Aug 4, 202537.6638.0037.4837.5237.520.27%31,484,254
Aug 1, 202536.6637.5036.6437.4237.421.80%35,137,864
Jul 31, 202537.0037.2436.4836.7636.76-0.86%33,478,632
Jul 30, 202536.4037.3436.2637.0837.081.87%30,045,564
Jul 29, 202536.6836.9236.3236.4036.40-0.76%17,599,774
Jul 28, 202537.2837.2836.6236.6836.68-1.66%19,408,251
Jul 25, 202537.9838.2637.0437.3037.30-1.32%28,011,316
Jul 24, 202537.7038.2837.5437.8037.800.53%34,901,395
Jul 23, 202537.4637.7037.0237.6037.600.53%21,760,620
Jul 22, 202537.5238.0637.0837.4037.40-0.16%30,551,272
Jul 21, 202536.7838.0636.7837.4637.463.20%40,555,927
Jul 18, 202536.2036.4835.9436.3036.300.11%20,774,111
Jul 17, 202535.7236.4435.7036.2636.262.14%22,231,582
Jul 16, 202535.6836.3634.9835.5035.50-0.56%35,318,023
Jul 14, 202536.2036.2435.5235.7035.70-1.11%16,287,635
Jul 11, 202536.2036.7035.7036.1036.100.22%25,379,482
Jul 10, 202536.0436.2035.8236.0236.022.04%26,268,587
Jul 9, 202534.7235.4434.7235.3035.301.38%22,521,511
Jul 8, 202535.8635.9234.7234.8234.82-2.52%29,169,447
Jul 7, 202536.4236.5035.6635.7235.72-3.62%29,515,905
Jul 4, 202537.3437.4436.7037.0637.060.16%23,579,115
Jul 3, 202536.7237.5436.6837.0037.001.98%39,473,848
Jul 2, 202536.0437.1035.9436.2836.280.78%60,007,850
Jul 1, 202536.2036.3635.6436.0036.00-0.11%39,371,371
Jun 30, 202534.7036.2034.4836.0436.044.34%57,016,100
Jun 27, 202534.5434.7833.9234.5434.540.12%26,127,179
Jun 26, 202534.1834.9234.1434.5034.501.23%31,683,813
Jun 25, 202533.6034.2633.5234.0834.081.73%30,791,528
Jun 24, 202533.5033.6433.0233.5033.503.14%33,363,207
Jun 23, 202532.3032.5832.2032.4832.48-0.06%21,363,223
Jun 20, 202532.4032.8832.3632.5032.501.31%32,664,118
Jun 19, 202532.4832.8032.0632.0832.08-1.23%16,968,514
Jun 18, 202532.5032.7032.2232.4832.48-0.85%17,830,642
Jun 17, 202532.7633.3232.5832.7632.76-23,833,537
Jun 16, 202532.7433.1832.4032.7632.76-0.43%22,220,562
Jun 13, 202532.1032.9031.9432.9032.90-1.79%22,994,338