Türkiye Sise Ve Cam Fabrikalari A.S. (IST:SISE)
35.14
-0.46 (-1.29%)
Oct 6, 2025, 6:09 PM GMT+3
IST:SISE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 35.72 | 35.78 | 35.06 | 35.14 | 35.14 | -1.29% | 34,325,956 |
Oct 3, 2025 | 36.10 | 36.30 | 35.48 | 35.60 | 35.60 | -0.78% | 42,590,504 |
Oct 2, 2025 | 37.48 | 37.48 | 35.62 | 35.88 | 35.88 | -4.27% | 89,218,801 |
Oct 1, 2025 | 37.32 | 37.70 | 36.66 | 37.48 | 37.48 | 0.43% | 66,580,733 |
Sep 30, 2025 | 37.54 | 37.92 | 37.16 | 37.32 | 37.32 | -0.59% | 47,179,379 |
Sep 29, 2025 | 37.86 | 38.04 | 37.42 | 37.54 | 37.54 | -1.57% | 33,132,958 |
Sep 26, 2025 | 39.90 | 39.94 | 38.14 | 38.14 | 38.14 | -4.55% | 48,590,976 |
Sep 25, 2025 | 39.94 | 40.34 | 39.36 | 39.96 | 39.96 | 0.65% | 64,909,465 |
Sep 24, 2025 | 40.78 | 40.80 | 39.28 | 39.70 | 39.70 | -2.46% | 83,039,501 |
Sep 23, 2025 | 39.66 | 40.94 | 39.34 | 40.70 | 40.70 | 1.29% | 91,821,970 |
Sep 22, 2025 | 40.16 | 40.72 | 39.96 | 40.18 | 40.18 | 2.29% | 45,495,699 |
Sep 19, 2025 | 38.60 | 39.52 | 38.42 | 39.28 | 39.28 | 1.97% | 55,321,149 |
Sep 18, 2025 | 38.52 | 39.68 | 38.40 | 38.52 | 38.52 | 0.47% | 55,693,030 |
Sep 17, 2025 | 38.76 | 38.96 | 38.20 | 38.34 | 38.34 | -1.08% | 40,234,174 |
Sep 16, 2025 | 38.82 | 38.98 | 38.20 | 38.76 | 38.76 | -0.10% | 51,881,088 |
Sep 15, 2025 | 36.08 | 38.80 | 35.70 | 38.80 | 38.80 | 6.89% | 77,734,087 |
Sep 12, 2025 | 36.50 | 36.76 | 35.80 | 36.30 | 36.30 | -0.49% | 43,666,893 |
Sep 11, 2025 | 36.70 | 37.66 | 36.46 | 36.48 | 36.48 | -0.65% | 65,920,204 |
Sep 10, 2025 | 36.64 | 36.90 | 36.24 | 36.72 | 36.72 | 1.05% | 43,736,032 |
Sep 9, 2025 | 36.76 | 37.48 | 36.14 | 36.34 | 36.34 | -0.66% | 53,444,599 |
Sep 8, 2025 | 37.12 | 37.26 | 36.54 | 36.58 | 36.58 | -2.92% | 33,128,023 |
Sep 5, 2025 | 38.32 | 38.62 | 37.62 | 37.68 | 37.68 | -1.26% | 53,272,277 |
Sep 4, 2025 | 38.26 | 38.46 | 37.86 | 38.16 | 38.16 | -0.26% | 38,978,314 |
Sep 3, 2025 | 38.92 | 39.06 | 37.74 | 38.26 | 38.26 | -1.70% | 46,220,288 |
Sep 2, 2025 | 40.80 | 41.42 | 37.62 | 38.92 | 38.92 | -4.09% | 97,340,494 |
Sep 1, 2025 | 40.86 | 41.06 | 40.50 | 40.58 | 40.58 | -0.29% | 35,760,723 |
Aug 29, 2025 | 40.92 | 41.12 | 40.50 | 40.70 | 40.70 | -0.10% | 55,538,415 |
Aug 28, 2025 | 41.00 | 41.42 | 40.52 | 40.74 | 40.74 | -0.49% | 49,538,189 |
Aug 27, 2025 | 42.30 | 42.38 | 40.80 | 40.94 | 40.94 | -2.66% | 59,986,568 |
Aug 26, 2025 | 43.66 | 43.72 | 42.06 | 42.06 | 42.06 | -3.71% | 157,110,681 |
Aug 25, 2025 | 43.60 | 44.20 | 43.30 | 43.68 | 43.68 | 1.35% | 51,541,557 |
Aug 22, 2025 | 42.94 | 43.18 | 42.58 | 43.10 | 43.10 | 0.84% | 37,351,213 |
Aug 21, 2025 | 41.92 | 43.06 | 41.92 | 42.74 | 42.74 | 1.96% | 48,457,288 |
Aug 20, 2025 | 41.40 | 42.38 | 41.08 | 41.92 | 41.92 | 1.06% | 42,716,185 |
Aug 19, 2025 | 42.50 | 42.62 | 41.38 | 41.48 | 41.48 | -2.40% | 44,960,149 |
Aug 18, 2025 | 41.00 | 43.04 | 40.84 | 42.50 | 42.50 | 6.30% | 86,850,362 |
Aug 15, 2025 | 39.64 | 40.42 | 39.22 | 39.98 | 39.98 | 0.96% | 44,927,337 |
Aug 14, 2025 | 39.14 | 40.08 | 39.06 | 39.60 | 39.60 | 1.12% | 32,789,569 |
Aug 13, 2025 | 39.58 | 39.98 | 39.14 | 39.16 | 39.16 | -0.91% | 30,106,735 |
Aug 12, 2025 | 40.36 | 40.36 | 39.42 | 39.52 | 39.52 | -1.74% | 28,411,840 |
Aug 11, 2025 | 39.98 | 40.60 | 39.58 | 40.22 | 40.22 | 1.31% | 33,073,734 |
Aug 8, 2025 | 39.00 | 40.64 | 38.80 | 39.70 | 39.70 | 0.61% | 69,731,751 |
Aug 7, 2025 | 39.98 | 40.24 | 39.38 | 39.46 | 39.46 | -0.80% | 46,250,607 |
Aug 6, 2025 | 37.94 | 40.16 | 37.90 | 39.78 | 39.78 | 6.25% | 124,749,082 |
Aug 5, 2025 | 37.54 | 37.78 | 37.40 | 37.44 | 37.44 | -0.21% | 18,881,665 |
Aug 4, 2025 | 37.66 | 38.00 | 37.48 | 37.52 | 37.52 | 0.27% | 31,484,254 |
Aug 1, 2025 | 36.66 | 37.50 | 36.64 | 37.42 | 37.42 | 1.80% | 35,137,864 |
Jul 31, 2025 | 37.00 | 37.24 | 36.48 | 36.76 | 36.76 | -0.86% | 33,478,632 |
Jul 30, 2025 | 36.40 | 37.34 | 36.26 | 37.08 | 37.08 | 1.87% | 30,045,564 |
Jul 29, 2025 | 36.68 | 36.92 | 36.32 | 36.40 | 36.40 | -0.76% | 17,599,774 |