Türkiye Sise Ve Cam Fabrikalari A.S. (IST:SISE)
43.10
+0.36 (0.84%)
Aug 22, 2025, 6:09 PM GMT+3
IST:SISE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 28, 2025 | 37.28 | 37.28 | 36.62 | 36.68 | 36.68 | -1.66% | 19,408,251 |
Jul 25, 2025 | 37.98 | 38.26 | 37.04 | 37.30 | 37.30 | -1.32% | 28,011,316 |
Jul 24, 2025 | 37.70 | 38.28 | 37.54 | 37.80 | 37.80 | 0.53% | 34,901,395 |
Jul 23, 2025 | 37.46 | 37.70 | 37.02 | 37.60 | 37.60 | 0.53% | 21,760,620 |
Jul 22, 2025 | 37.52 | 38.06 | 37.08 | 37.40 | 37.40 | -0.16% | 30,551,272 |
Jul 21, 2025 | 36.78 | 38.06 | 36.78 | 37.46 | 37.46 | 3.20% | 40,555,927 |
Jul 18, 2025 | 36.20 | 36.48 | 35.94 | 36.30 | 36.30 | 0.11% | 20,774,111 |
Jul 17, 2025 | 35.72 | 36.44 | 35.70 | 36.26 | 36.26 | 2.14% | 22,231,582 |
Jul 16, 2025 | 35.68 | 36.36 | 34.98 | 35.50 | 35.50 | -0.56% | 35,318,023 |
Jul 14, 2025 | 36.20 | 36.24 | 35.52 | 35.70 | 35.70 | -1.11% | 16,287,635 |
Jul 11, 2025 | 36.20 | 36.70 | 35.70 | 36.10 | 36.10 | 0.22% | 25,379,482 |
Jul 10, 2025 | 36.04 | 36.20 | 35.82 | 36.02 | 36.02 | 2.04% | 26,268,587 |
Jul 9, 2025 | 34.72 | 35.44 | 34.72 | 35.30 | 35.30 | 1.38% | 22,521,511 |
Jul 8, 2025 | 35.86 | 35.92 | 34.72 | 34.82 | 34.82 | -2.52% | 29,169,447 |
Jul 7, 2025 | 36.42 | 36.50 | 35.66 | 35.72 | 35.72 | -3.62% | 29,515,905 |
Jul 4, 2025 | 37.34 | 37.44 | 36.70 | 37.06 | 37.06 | 0.16% | 23,579,115 |
Jul 3, 2025 | 36.72 | 37.54 | 36.68 | 37.00 | 37.00 | 1.98% | 39,473,848 |
Jul 2, 2025 | 36.04 | 37.10 | 35.94 | 36.28 | 36.28 | 0.78% | 60,007,850 |
Jul 1, 2025 | 36.20 | 36.36 | 35.64 | 36.00 | 36.00 | -0.11% | 39,371,371 |
Jun 30, 2025 | 34.70 | 36.20 | 34.48 | 36.04 | 36.04 | 4.34% | 57,016,100 |
Jun 27, 2025 | 34.54 | 34.78 | 33.92 | 34.54 | 34.54 | 0.12% | 26,127,179 |
Jun 26, 2025 | 34.18 | 34.92 | 34.14 | 34.50 | 34.50 | 1.23% | 31,683,813 |
Jun 25, 2025 | 33.60 | 34.26 | 33.52 | 34.08 | 34.08 | 1.73% | 30,791,528 |
Jun 24, 2025 | 33.50 | 33.64 | 33.02 | 33.50 | 33.50 | 3.14% | 33,363,207 |
Jun 23, 2025 | 32.30 | 32.58 | 32.20 | 32.48 | 32.48 | -0.06% | 21,363,223 |
Jun 20, 2025 | 32.40 | 32.88 | 32.36 | 32.50 | 32.50 | 1.31% | 32,664,118 |
Jun 19, 2025 | 32.48 | 32.80 | 32.06 | 32.08 | 32.08 | -1.23% | 16,968,514 |
Jun 18, 2025 | 32.50 | 32.70 | 32.22 | 32.48 | 32.48 | -0.85% | 17,830,642 |
Jun 17, 2025 | 32.76 | 33.32 | 32.58 | 32.76 | 32.76 | - | 23,833,537 |
Jun 16, 2025 | 32.74 | 33.18 | 32.40 | 32.76 | 32.76 | -0.43% | 22,220,562 |
Jun 13, 2025 | 32.10 | 32.90 | 31.94 | 32.90 | 32.90 | -1.79% | 22,994,338 |