Türkiye Sise Ve Cam Fabrikalari A.S. (IST:SISE)
Turkey flag Turkey · Delayed Price · Currency is TRY
36.26
+0.54 (1.51%)
Oct 28, 2025, 12:39 PM GMT+3

IST:SISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202535.6635.8835.6435.7635.760.11%2,641,190
Oct 27, 202535.8236.1435.7035.7235.72-0.28%35,641,287
Oct 24, 202534.7036.9634.6235.8235.823.71%125,917,083
Oct 23, 202534.1034.7033.9834.5434.541.29%44,660,286
Oct 22, 202533.9234.7633.5634.1034.101.73%57,939,905
Oct 21, 202532.7033.9232.6433.5233.520.60%74,538,934
Oct 20, 202532.9233.4032.4433.3233.321.34%72,541,566
Oct 17, 202533.2433.3432.5632.8832.88-1.50%55,051,370
Oct 16, 202533.8034.0833.2833.3833.38-3.30%69,416,655
Oct 15, 202533.9434.7433.5634.5234.522.49%59,011,116
Oct 14, 202534.6234.9033.6633.6833.68-2.26%45,765,985
Oct 13, 202534.7034.9034.3234.4634.46-1.66%28,449,026
Oct 10, 202535.0435.3234.7035.0435.040.11%33,223,445
Oct 9, 202535.4035.5034.8235.0035.00-41,092,632
Oct 8, 202535.2635.6434.9635.0035.00-0.91%36,905,645
Oct 7, 202535.1635.6635.0635.3235.320.51%39,990,276
Oct 6, 202535.7235.7835.0635.1435.14-1.29%34,394,938
Oct 3, 202536.1036.3035.4835.6035.60-0.78%42,590,504
Oct 2, 202537.4837.4835.6235.8835.88-4.27%89,218,801
Oct 1, 202537.3237.7036.6637.4837.480.43%66,580,733
Sep 30, 202537.5437.9237.1637.3237.32-0.59%47,179,379
Sep 29, 202537.8638.0437.4237.5437.54-1.57%33,132,958
Sep 26, 202539.9039.9438.1438.1438.14-4.55%48,590,976
Sep 25, 202539.9440.3439.3639.9639.960.65%64,909,465
Sep 24, 202540.7840.8039.2839.7039.70-2.46%83,039,501
Sep 23, 202539.6640.9439.3440.7040.701.29%91,821,970
Sep 22, 202540.1640.7239.9640.1840.182.29%45,495,699
Sep 19, 202538.6039.5238.4239.2839.281.97%55,321,149
Sep 18, 202538.5239.6838.4038.5238.520.47%55,693,030
Sep 17, 202538.7638.9638.2038.3438.34-1.08%40,234,174
Sep 16, 202538.8238.9838.2038.7638.76-0.10%51,881,088
Sep 15, 202536.0838.8035.7038.8038.806.89%77,734,087
Sep 12, 202536.5036.7635.8036.3036.30-0.49%43,666,893
Sep 11, 202536.7037.6636.4636.4836.48-0.65%65,920,204
Sep 10, 202536.6436.9036.2436.7236.721.05%43,736,032
Sep 9, 202536.7637.4836.1436.3436.34-0.66%53,444,599
Sep 8, 202537.1237.2636.5436.5836.58-2.92%33,128,023
Sep 5, 202538.3238.6237.6237.6837.68-1.26%53,272,277
Sep 4, 202538.2638.4637.8638.1638.16-0.26%38,978,314
Sep 3, 202538.9239.0637.7438.2638.26-1.70%46,220,288
Sep 2, 202540.8041.4237.6238.9238.92-4.09%97,340,494
Sep 1, 202540.8641.0640.5040.5840.58-0.29%35,760,723
Aug 29, 202540.9241.1240.5040.7040.70-0.10%55,538,415
Aug 28, 202541.0041.4240.5240.7440.74-0.49%49,538,189
Aug 27, 202542.3042.3840.8040.9440.94-2.66%59,986,568
Aug 26, 202543.6643.7242.0642.0642.06-3.71%157,110,681
Aug 25, 202543.6044.2043.3043.6843.681.35%51,541,557
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