Türkiye Sise Ve Cam Fabrikalari A.S. (IST:SISE)
36.26
+0.54 (1.51%)
Oct 28, 2025, 12:39 PM GMT+3
IST:SISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 35.66 | 35.88 | 35.64 | 35.76 | 35.76 | 0.11% | 2,641,190 |
| Oct 27, 2025 | 35.82 | 36.14 | 35.70 | 35.72 | 35.72 | -0.28% | 35,641,287 |
| Oct 24, 2025 | 34.70 | 36.96 | 34.62 | 35.82 | 35.82 | 3.71% | 125,917,083 |
| Oct 23, 2025 | 34.10 | 34.70 | 33.98 | 34.54 | 34.54 | 1.29% | 44,660,286 |
| Oct 22, 2025 | 33.92 | 34.76 | 33.56 | 34.10 | 34.10 | 1.73% | 57,939,905 |
| Oct 21, 2025 | 32.70 | 33.92 | 32.64 | 33.52 | 33.52 | 0.60% | 74,538,934 |
| Oct 20, 2025 | 32.92 | 33.40 | 32.44 | 33.32 | 33.32 | 1.34% | 72,541,566 |
| Oct 17, 2025 | 33.24 | 33.34 | 32.56 | 32.88 | 32.88 | -1.50% | 55,051,370 |
| Oct 16, 2025 | 33.80 | 34.08 | 33.28 | 33.38 | 33.38 | -3.30% | 69,416,655 |
| Oct 15, 2025 | 33.94 | 34.74 | 33.56 | 34.52 | 34.52 | 2.49% | 59,011,116 |
| Oct 14, 2025 | 34.62 | 34.90 | 33.66 | 33.68 | 33.68 | -2.26% | 45,765,985 |
| Oct 13, 2025 | 34.70 | 34.90 | 34.32 | 34.46 | 34.46 | -1.66% | 28,449,026 |
| Oct 10, 2025 | 35.04 | 35.32 | 34.70 | 35.04 | 35.04 | 0.11% | 33,223,445 |
| Oct 9, 2025 | 35.40 | 35.50 | 34.82 | 35.00 | 35.00 | - | 41,092,632 |
| Oct 8, 2025 | 35.26 | 35.64 | 34.96 | 35.00 | 35.00 | -0.91% | 36,905,645 |
| Oct 7, 2025 | 35.16 | 35.66 | 35.06 | 35.32 | 35.32 | 0.51% | 39,990,276 |
| Oct 6, 2025 | 35.72 | 35.78 | 35.06 | 35.14 | 35.14 | -1.29% | 34,394,938 |
| 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 |