Türkiye Sise Ve Cam Fabrikalari A.S. (IST:SISE)
Turkey
· Delayed Price · Currency is TRY 37.76
+1.16 (3.17%)
At close: Dec 5, 2025
IST:SISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.54 | 37.90 | 36.48 | 37.76 | 37.76 | 3.17% | 32,517,540 |
| Dec 4, 2025 | 37.50 | 37.72 | 36.60 | 36.60 | 36.60 | -2.24% | 33,675,650 |
| Dec 3, 2025 | 37.52 | 38.12 | 37.40 | 37.44 | 37.44 | 0.11% | 44,740,070 |
| Dec 2, 2025 | 37.58 | 38.18 | 37.32 | 37.40 | 37.40 | -0.37% | 37,692,720 |
| Dec 1, 2025 | 37.34 | 37.86 | 37.06 | 37.54 | 37.54 | 0.59% | 40,767,770 |
| Nov 28, 2025 | 36.62 | 37.38 | 36.52 | 37.32 | 37.32 | 1.97% | 36,409,757 |
| Nov 27, 2025 | 37.00 | 37.22 | 36.60 | 36.60 | 36.60 | -0.71% | 30,827,730 |
| Nov 26, 2025 | 36.72 | 37.14 | 36.54 | 36.86 | 36.86 | 0.38% | 34,402,370 |
| Nov 25, 2025 | 36.40 | 37.26 | 36.10 | 36.72 | 36.72 | 1.27% | 41,642,190 |
| Nov 24, 2025 | 36.00 | 36.54 | 35.66 | 36.26 | 36.26 | 0.11% | 38,051,130 |
| Nov 21, 2025 | 35.92 | 36.24 | 35.54 | 36.22 | 36.22 | 0.22% | 25,619,090 |
| Nov 20, 2025 | 36.38 | 36.56 | 35.86 | 36.14 | 36.14 | -0.06% | 22,799,360 |
| Nov 19, 2025 | 35.70 | 36.30 | 35.58 | 36.16 | 36.16 | 1.63% | 34,295,140 |
| Nov 18, 2025 | 35.62 | 36.00 | 35.28 | 35.58 | 35.58 | -0.67% | 29,686,140 |
| Nov 17, 2025 | 35.76 | 36.26 | 35.48 | 35.82 | 35.82 | 0.39% | 30,646,820 |
| Nov 14, 2025 | 35.20 | 35.72 | 35.06 | 35.68 | 35.68 | 0.79% | 26,334,130 |
| Nov 13, 2025 | 35.46 | 35.88 | 35.22 | 35.40 | 35.40 | 0.11% | 27,635,230 |
| Nov 12, 2025 | 35.34 | 35.82 | 35.02 | 35.36 | 35.36 | 0.45% | 29,457,530 |
| Nov 11, 2025 | 35.52 | 36.44 | 34.12 | 35.20 | 35.20 | -1.35% | 50,937,940 |
| Nov 10, 2025 | 36.46 | 36.86 | 35.56 | 35.68 | 35.68 | -0.89% | 36,806,440 |
| Nov 7, 2025 | 37.48 | 37.60 | 35.68 | 36.00 | 36.00 | -4.31% | 43,968,780 |
| Nov 6, 2025 | 37.00 | 37.88 | 36.84 | 37.62 | 37.62 | 1.95% | 29,625,880 |
| Nov 5, 2025 | 36.94 | 37.26 | 36.40 | 36.90 | 36.90 | -0.22% | 39,352,040 |
| Nov 4, 2025 | 37.08 | 37.52 | 36.80 | 36.98 | 36.98 | -0.59% | 41,470,910 |
| Nov 3, 2025 | 36.80 | 37.66 | 36.70 | 37.20 | 37.20 | 1.14% | 43,212,280 |
| Oct 31, 2025 | 36.76 | 37.08 | 36.30 | 36.78 | 36.78 | 0.05% | 38,421,360 |
| Oct 30, 2025 | 36.26 | 36.88 | 35.94 | 36.76 | 36.76 | 1.38% | 40,870,240 |
| Oct 28, 2025 | 35.66 | 36.36 | 35.60 | 36.26 | 36.26 | 1.51% | 13,455,080 |
| Oct 27, 2025 | 35.82 | 36.14 | 35.70 | 35.72 | 35.72 | -0.28% | 36,376,550 |
| Oct 24, 2025 | 34.70 | 36.96 | 34.62 | 35.82 | 35.82 | 3.71% | 125,917,000 |
| Oct 23, 2025 | 34.10 | 34.70 | 33.98 | 34.54 | 34.54 | 1.29% | 44,660,280 |
| Oct 22, 2025 | 33.92 | 34.76 | 33.56 | 34.10 | 34.10 | 1.73% | 57,939,900 |
| Oct 21, 2025 | 32.70 | 33.92 | 32.64 | 33.52 | 33.52 | 0.60% | 74,538,930 |
| Oct 20, 2025 | 32.92 | 33.40 | 32.44 | 33.32 | 33.32 | 1.34% | 72,541,560 |
| 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% | 69,416,650 |
| Oct 15, 2025 | 33.94 | 34.74 | 33.56 | 34.52 | 34.52 | 2.49% | 59,011,110 |
| Oct 14, 2025 | 34.62 | 34.90 | 33.66 | 33.68 | 33.68 | -2.26% | 45,765,980 |
| Oct 13, 2025 | 34.70 | 34.90 | 34.32 | 34.46 | 34.46 | -1.66% | 28,449,020 |
| Oct 10, 2025 | 35.04 | 35.32 | 34.70 | 35.04 | 35.04 | 0.11% | 33,223,440 |
| Oct 9, 2025 | 35.40 | 35.50 | 34.82 | 35.00 | 35.00 | - | 41,092,630 |
| Oct 8, 2025 | 35.26 | 35.64 | 34.96 | 35.00 | 35.00 | -0.91% | 36,905,640 |
| Oct 7, 2025 | 35.16 | 35.66 | 35.06 | 35.32 | 35.32 | 0.51% | 39,990,270 |
| Oct 6, 2025 | 35.72 | 35.78 | 35.06 | 35.14 | 35.14 | -1.29% | 34,394,930 |
| Oct 3, 2025 | 36.10 | 36.30 | 35.48 | 35.60 | 35.60 | -0.78% | 42,590,500 |
| Oct 2, 2025 | 37.48 | 37.48 | 35.62 | 35.88 | 35.88 | -4.27% | 89,218,800 |
| Oct 1, 2025 | 37.32 | 37.70 | 36.66 | 37.48 | 37.48 | 0.43% | 66,580,730 |
| Sep 30, 2025 | 37.54 | 37.92 | 37.16 | 37.32 | 37.32 | -0.59% | 47,179,370 |
| Sep 29, 2025 | 37.86 | 38.04 | 37.42 | 37.54 | 37.54 | -1.57% | 33,132,950 |
| Sep 26, 2025 | 39.90 | 39.94 | 38.14 | 38.14 | 38.14 | -4.55% | 48,590,970 |
| Sep 25, 2025 | 39.94 | 40.34 | 39.36 | 39.96 | 39.96 | 0.65% | 64,909,460 |
| Sep 24, 2025 | 40.78 | 40.80 | 39.28 | 39.70 | 39.70 | -2.46% | 83,039,500 |
| 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% | 45,495,690 |
| Sep 19, 2025 | 38.60 | 39.52 | 38.42 | 39.28 | 39.28 | 1.97% | 55,321,140 |
| 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% | 40,234,170 |
| Sep 16, 2025 | 38.82 | 38.98 | 38.20 | 38.76 | 38.76 | -0.10% | 51,881,080 |
| Sep 15, 2025 | 36.08 | 38.80 | 35.70 | 38.80 | 38.80 | 6.89% | 77,734,080 |
| Sep 12, 2025 | 36.50 | 36.76 | 35.80 | 36.30 | 36.30 | -0.49% | 43,666,890 |
| Sep 11, 2025 | 36.70 | 37.66 | 36.46 | 36.48 | 36.48 | -0.65% | 65,920,200 |
| Sep 10, 2025 | 36.64 | 36.90 | 36.24 | 36.72 | 36.72 | 1.05% | 43,736,030 |
| Sep 9, 2025 | 36.76 | 37.48 | 36.14 | 36.34 | 36.34 | -0.66% | 53,444,590 |
| Sep 8, 2025 | 37.12 | 37.26 | 36.54 | 36.58 | 36.58 | -2.92% | 33,128,020 |
| Sep 5, 2025 | 38.32 | 38.62 | 37.62 | 37.68 | 37.68 | -1.26% | 53,272,270 |
| Sep 4, 2025 | 38.26 | 38.46 | 37.86 | 38.16 | 38.16 | -0.26% | 38,978,310 |
| Sep 3, 2025 | 38.92 | 39.06 | 37.74 | 38.26 | 38.26 | -1.70% | 46,220,280 |
| Sep 2, 2025 | 40.80 | 41.42 | 37.62 | 38.92 | 38.92 | -4.09% | 97,340,490 |
| Sep 1, 2025 | 40.86 | 41.06 | 40.50 | 40.58 | 40.58 | -0.29% | 35,760,720 |
| Aug 29, 2025 | 40.92 | 41.12 | 40.50 | 40.70 | 40.70 | -0.10% | 55,538,410 |
| Aug 28, 2025 | 41.00 | 41.42 | 40.52 | 40.74 | 40.74 | -0.49% | 49,538,180 |
| Aug 27, 2025 | 42.30 | 42.38 | 40.80 | 40.94 | 40.94 | -2.66% | 59,986,560 |
| Aug 26, 2025 | 43.66 | 43.72 | 42.06 | 42.06 | 42.06 | -3.71% | 157,110,600 |
| Aug 25, 2025 | 43.60 | 44.20 | 43.30 | 43.68 | 43.68 | 1.35% | 51,541,550 |
| Aug 22, 2025 | 42.94 | 43.18 | 42.58 | 43.10 | 43.10 | 0.84% | 37,351,210 |
| Aug 21, 2025 | 41.92 | 43.06 | 41.92 | 42.74 | 42.74 | 1.96% | 48,457,280 |
| Aug 20, 2025 | 41.40 | 42.38 | 41.08 | 41.92 | 41.92 | 1.06% | 42,716,180 |
| Aug 19, 2025 | 42.50 | 42.62 | 41.38 | 41.48 | 41.48 | -2.40% | 44,960,140 |
| Aug 18, 2025 | 41.00 | 43.04 | 40.84 | 42.50 | 42.50 | 6.30% | 86,850,360 |
| Aug 15, 2025 | 39.64 | 40.42 | 39.22 | 39.98 | 39.98 | 0.96% | 44,927,330 |
| Aug 14, 2025 | 39.14 | 40.08 | 39.06 | 39.60 | 39.60 | 1.12% | 32,789,560 |
| Aug 13, 2025 | 39.58 | 39.98 | 39.14 | 39.16 | 39.16 | -0.91% | 30,106,730 |
| 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% | 33,073,730 |
| Aug 8, 2025 | 39.00 | 40.64 | 38.80 | 39.70 | 39.70 | 0.61% | 69,731,750 |
| Aug 7, 2025 | 39.98 | 40.24 | 39.38 | 39.46 | 39.46 | -0.80% | 46,250,600 |
| Aug 6, 2025 | 37.94 | 40.16 | 37.90 | 39.78 | 39.78 | 6.25% | 124,749,000 |
| Aug 5, 2025 | 37.54 | 37.78 | 37.40 | 37.44 | 37.44 | -0.21% | 18,881,660 |
| Aug 4, 2025 | 37.66 | 38.00 | 37.48 | 37.52 | 37.52 | 0.27% | 31,484,250 |
| Aug 1, 2025 | 36.66 | 37.50 | 36.64 | 37.42 | 37.42 | 1.80% | 35,137,860 |
| Jul 31, 2025 | 37.00 | 37.24 | 36.48 | 36.76 | 36.76 | -0.86% | 33,478,630 |
| Jul 30, 2025 | 36.40 | 37.34 | 36.26 | 37.08 | 37.08 | 1.87% | 30,045,560 |
| Jul 29, 2025 | 36.68 | 36.92 | 36.32 | 36.40 | 36.40 | -0.76% | 17,599,770 |
| Jul 28, 2025 | 37.28 | 37.28 | 36.62 | 36.68 | 36.68 | -1.66% | 19,408,250 |
| Jul 25, 2025 | 37.98 | 38.26 | 37.04 | 37.30 | 37.30 | -1.32% | 28,011,310 |
| Jul 24, 2025 | 37.70 | 38.28 | 37.54 | 37.80 | 37.80 | 0.53% | 34,901,390 |
| 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% | 30,551,270 |
| Jul 21, 2025 | 36.78 | 38.06 | 36.78 | 37.46 | 37.46 | 3.20% | 40,555,920 |
| Jul 18, 2025 | 36.20 | 36.48 | 35.94 | 36.30 | 36.30 | 0.11% | 20,774,110 |