Istanbul - Delayed Quote
TRY
Türkiye Sise Ve Cam Fabrikalari A.S. (SISE.IS)
32.04
-1.86
(-5.49%)
At close: October 30 at 6:09:57 PM GMT+3
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
33.60
33.76
32.04
32.04
32.04
43,264,808
Oct 28, 2026
33.70
34.00
33.58
33.90
33.90
10,676,153
Oct 27, 2026
34.08
34.44
33.60
33.76
33.76
30,501,798
Oct 26, 2026
33.94
34.56
33.26
34.40
34.40
30,201,772
Oct 23, 2026
34.14
34.28
32.44
33.88
33.88
46,018,795
Oct 22, 2026
35.16
35.34
34.08
34.08
34.08
27,164,030
Oct 21, 2026
35.96
36.20
35.22
35.26
35.26
21,269,037
Oct 20, 2026
35.74
36.44
35.24
36.24
36.24
30,567,054
Oct 19, 2026
36.24
36.36
35.26
35.50
35.50
31,755,314
Oct 16, 2026
36.76
36.80
36.04
36.16
36.16
33,134,637
Oct 15, 2026
37.40
37.76
36.96
37.26
37.26
20,985,034
Oct 14, 2026
37.74
38.06
37.42
37.42
37.42
20,360,681
Oct 13, 2026
37.60
37.94
37.46
37.88
37.88
26,361,496
Oct 12, 2026
38.16
38.32
37.58
37.60
37.60
20,079,431
Oct 9, 2026
37.86
38.26
37.72
38.04
38.04
24,118,852
Oct 8, 2026
37.56
38.02
37.30
37.82
37.82
24,234,076
Oct 7, 2026
38.10
38.16
37.16
37.56
37.56
31,672,193
Oct 6, 2026
38.04
38.28
37.74
38.00
38.00
27,318,755
Oct 5, 2026
37.40
38.24
37.36
38.10
38.10
36,047,976
Oct 2, 2026
37.34
37.64
37.10
37.22
37.22
34,643,914
Oct 1, 2026
37.02
37.94
36.84
37.34
37.34
47,413,313
Sep 30, 2026
38.34
38.48
36.68
36.70
36.70
63,267,521
Sep 29, 2026
38.42
38.84
38.10
38.22
38.22
27,408,249
Sep 28, 2026
38.92
39.20
38.00
38.38
38.38
39,468,704
Sep 25, 2026
39.36
39.72
38.96
39.24
39.24
25,524,407
Sep 24, 2026
40.40
40.76
39.08
39.14
39.14
32,702,763
Sep 23, 2026
40.38
40.92
40.10
40.40
40.40
38,856,827
Sep 22, 2026
40.24
40.86
40.10
40.26
40.26
37,766,522
Sep 21, 2026
39.62
40.50
38.68
40.36
40.36
58,396,846
Sep 18, 2026
39.96
40.30
39.34
39.62
39.62
44,942,945
Sep 17, 2026
38.00
40.54
37.58
40.18
40.18
125,872,777
Sep 16, 2026
42.46
42.64
38.16
38.22
38.22
167,004,117
Sep 15, 2026
43.52
44.02
42.38
42.40
42.40
69,199,284
Sep 14, 2026
44.50
44.78
43.52
43.52
43.52
54,336,288
Sep 11, 2026
44.02
46.00
43.36
44.98
44.98
150,938,689
Sep 10, 2026
44.94
45.26
43.78
44.06
44.06
75,421,850
Sep 9, 2026
45.06
48.28
44.34
44.86
44.86
306,624,581
Sep 8, 2026
41.90
45.82
41.74
45.82
45.82
234,854,970
Sep 7, 2026
39.10
42.98
39.04
41.66
41.66
124,505,386
Sep 4, 2026
38.68
39.22
38.50
39.08
39.08
38,364,223
Sep 3, 2026
39.26
39.44
38.54
38.68
38.68
39,470,037
Sep 2, 2026
39.30
39.40
38.38
39.10
39.10
42,293,640
Sep 1, 2026
39.66
40.22
39.42
39.56
39.56
49,808,362
Aug 31, 2026
40.20
40.38
39.46
39.62
39.62
54,046,067
Aug 28, 2026
40.12
40.48
40.02
40.14
40.14
30,877,364
Aug 27, 2026
40.32
40.48
39.88
40.04
40.04
31,292,856
Aug 26, 2026
39.86
40.86
39.86
40.24
40.24
59,644,615
Aug 25, 2026
39.70
40.38
39.32
39.70
39.70
66,534,344
Aug 24, 2026
40.20
40.64
39.72
39.74
39.74
44,027,047
Aug 21, 2026
40.04
40.56
39.78
39.90
39.90
48,090,562
Aug 20, 2026
38.90
40.32
38.88
40.00
40.00
85,162,197
Aug 19, 2026
38.14
39.08
38.08
38.84
38.84
68,761,626
Aug 18, 2026
38.68
38.68
37.98
38.12
38.12
85,479,200
Aug 17, 2026
40.00
40.12
38.58
38.64
38.64
148,572,035
Aug 14, 2026
41.90
42.58
41.32
41.40
41.40
56,283,196
Aug 13, 2026
40.96
41.88
40.58
41.64
41.64
77,338,346
Aug 12, 2026
40.76
41.24
39.98
40.96
40.96
71,008,320
Aug 11, 2026
41.32
41.34
40.22
40.84
40.84
42,581,172
Aug 10, 2026
41.36
41.88
41.08
41.48
41.48
38,077,175
Aug 7, 2026
41.78
41.98
41.14
41.34
41.34
31,433,475
Aug 6, 2026
42.60
42.88
41.70
41.88
41.88
40,994,304
Aug 5, 2026
42.28
42.80
41.98
42.44
42.44
45,556,303
Aug 4, 2026
42.00
42.62
41.66
42.44
42.44
52,724,356
Aug 3, 2026
42.10
42.40
41.56
42.14
42.14
37,054,396
Jul 31, 2026
41.40
41.82
41.02
41.74
41.74
39,419,904
Jul 30, 2026
41.70
41.96
41.14
41.34
41.34
36,982,330
Jul 29, 2026
42.54
42.94
41.64
41.84
41.84
38,344,146
Jul 28, 2026
42.98
43.08
42.14
42.52
42.52
30,180,287
Jul 27, 2026
43.90
44.24
42.78
42.96
42.96
38,391,152
Jul 24, 2026
43.70
44.02
42.96
43.42
43.42
40,136,621
Jul 23, 2026
43.62
44.40
43.38
43.68
43.68
43,967,135
Jul 22, 2026
43.22
43.74
43.10
43.62
43.62
34,329,621
Jul 21, 2026
44.84
44.94
43.10
43.18
43.18
44,247,206
Jul 20, 2026
44.10
44.96
43.96
44.50
44.50
40,693,138
Jul 17, 2026
44.68
45.16
44.08
44.20
44.20
33,073,577
Jul 16, 2026
43.60
45.38
43.60
45.00
45.00
56,179,337
Jul 14, 2026
43.00
43.84
42.66
43.60
43.60
39,624,568
Jul 13, 2026
43.44
43.46
42.82
43.14
43.14
25,698,166
Jul 10, 2026
42.16
43.78
42.10
43.44
43.44
54,565,607
Jul 9, 2026
42.00
43.44
41.88
42.22
42.22
65,221,894
Jul 8, 2026
43.00
43.00
41.58
41.62
41.62
52,417,930
Jul 7, 2026
43.46
43.74
42.96
43.16
43.16
58,796,153
Jul 6, 2026
44.44
44.76
43.20
43.48
43.48
60,662,528
Jul 3, 2026
44.68
44.82
44.02
44.34
44.34
44,328,513
Jul 2, 2026
45.06
45.32
44.30
44.50
44.50
49,836,281
Jul 1, 2026
44.30
45.18
43.86
44.86
44.86
46,507,002
Jun 30, 2026
45.00
45.58
44.10
44.30
44.30
50,172,411
Jun 29, 2026
45.48
45.66
44.94
44.94
44.94
51,325,639
Jun 26, 2026
44.16
45.32
44.12
45.32
45.32
42,645,894
Jun 25, 2026
45.50
45.88
44.08
44.24
44.24
63,267,560
Jun 24, 2026
45.20
45.54
44.90
45.10
45.10
41,656,845
Jun 23, 2026
45.90
46.08
44.96
45.14
45.14
33,248,263
Jun 22, 2026
46.48
47.18
46.06
46.32
46.32
46,678,425
Jun 19, 2026
46.90
48.14
45.82
46.28
46.28
76,961,564
Jun 18, 2026
45.20
47.40
45.16
47.40
47.40
74,409,431
Jun 17, 2026
46.10
46.38
44.82
44.90
44.90
44,964,646
Jun 16, 2026
46.38
46.50
45.56
45.94
45.94
39,110,733
Jun 15, 2026
46.60
46.74
45.90
46.40
46.40
48,307,376
Jun 12, 2026
44.34
45.64
44.14
44.76
44.76
74,776,497
Jun 11, 2026
44.22
44.64
42.94
43.66
43.66
55,161,858
Jun 10, 2026
44.34
44.68
43.84
44.20
44.20
35,468,839
Jun 9, 2026
45.10
45.48
44.32
44.34
44.34
43,460,376
Jun 8, 2026
44.24
45.26
43.94
45.02
45.02
39,667,254
Jun 5, 2026
45.46
45.78
44.66
44.80
44.80
41,963,282
Jun 4, 2026
46.52
46.72
45.08
45.48
45.48
57,864,228
Jun 3, 2026
46.84
47.52
46.10
46.32
46.32
51,399,139
Jun 2, 2026
45.92
47.34
45.92
47.10
47.10
53,162,824
Jun 1, 2026
0.587618
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
45.66
46.58
45.12
45.50
45.50
49,939,412
May 26, 2026
46.70
46.86
45.80
45.80
45.21
16,884,521
May 25, 2026
45.42
47.18
45.38
46.72
46.12
74,422,668
May 22, 2026
42.14
45.52
42.14
45.24
44.66
102,932,930
May 21, 2026
46.30
46.34
42.20
42.90
42.35
45,403,715
May 20, 2026
45.84
46.32
45.20
46.18
45.59
41,483,091
May 18, 2026
48.12
48.54
45.90
45.90
45.31
58,894,212
May 15, 2026
48.78
49.10
47.88
48.20
47.58
57,822,032
May 14, 2026
51.05
51.35
48.94
49.02
48.39
81,779,859
May 13, 2026
51.80
51.80
49.82
50.50
49.85
55,097,677
May 12, 2026
51.85
53.50
51.05
51.15
50.49
83,273,566
May 11, 2026
51.80
54.10
51.75
52.35
51.68
136,485,908
May 8, 2026
49.12
52.55
49.06
51.80
51.14
126,439,875
May 7, 2026
49.94
50.85
48.74
49.12
48.49
85,829,103
May 6, 2026
48.38
52.60
48.10
49.62
48.98
209,233,723
May 5, 2026
46.20
48.72
46.20
47.86
47.25
91,491,288
May 4, 2026
48.08
48.26
45.84
46.00
45.41
57,107,253
Apr 30, 2026
45.66
48.08
45.62
47.86
47.25
70,282,661
Apr 29, 2026
46.60
46.88
45.54
45.88
45.29
39,159,387
Apr 28, 2026
47.14
47.36
46.30
46.44
45.84
42,582,067
Apr 27, 2026
48.00
48.82
47.18
47.20
46.59
60,594,479
Apr 24, 2026
47.28
48.24
47.20
47.88
47.27
66,587,253
Apr 22, 2026
47.50
47.84
46.56
47.40
46.79
35,252,373
Apr 21, 2026
48.08
48.34
47.16
47.22
46.61
36,099,953
Apr 20, 2026
47.90
48.34
47.58
47.88
47.27
40,999,315
Apr 17, 2026
46.92
48.48
46.80
48.34
47.72
73,018,616
Apr 16, 2026
48.58
49.14
46.74
46.90
46.30
57,350,162
Apr 15, 2026
48.24
48.50
47.74
48.22
47.60
38,920,185
Apr 14, 2026
48.50
49.08
47.80
48.08
47.46
65,789,799
Apr 13, 2026
46.62
48.12
46.54
47.76
47.15
56,008,961
Apr 10, 2026
46.82
47.82
46.70
47.44
46.83
66,284,588
Apr 9, 2026
46.58
47.06
46.12
46.42
45.82
43,300,645
Apr 8, 2026
45.94
47.82
45.54
46.70
46.10
93,633,743
Apr 7, 2026
44.72
45.54
43.52
43.80
43.24
64,715,918
Apr 6, 2026
44.14
45.18
43.94
44.80
44.23
54,816,413
Apr 3, 2026
44.76
44.90
43.62
44.00
43.44
31,316,855
Apr 2, 2026
43.88
44.70
43.80
44.68
44.11
38,981,713
Apr 1, 2026
45.04
45.66
44.26
44.62
44.05
49,137,440
Mar 31, 2026
43.20
44.64
43.18
43.98
43.42
61,424,922
Mar 30, 2026
44.80
44.88
43.00
43.10
42.55
51,480,335
Mar 27, 2026
45.68
46.14
44.54
44.88
44.30
38,926,283
Mar 26, 2026
47.04
47.88
45.32
45.32
44.74
46,979,269
Mar 25, 2026
47.98
49.00
46.96
47.16
46.55
71,261,828
Mar 24, 2026
48.60
50.30
47.36
47.44
46.83
140,853,162
Mar 23, 2026
43.70
48.68
43.66
48.68
48.06
190,377,284
Mar 19, 2026
43.48
47.08
43.46
44.26
43.69
73,705,813
Mar 18, 2026
44.50
45.00
43.22
43.82
43.26
48,075,981
Mar 17, 2026
42.84
44.38
42.84
44.28
43.71
47,802,633
Mar 16, 2026
42.32
42.78
41.64
42.48
41.93
40,263,872
Mar 13, 2026
41.60
42.06
40.92
41.58
41.05
27,514,359
Mar 12, 2026
41.58
42.44
41.52
42.00
41.46
29,995,313
Mar 11, 2026
42.14
42.32
41.32
41.94
41.40
27,369,030
Mar 10, 2026
41.70
42.34
41.14
42.16
41.62
39,504,441
Mar 9, 2026
39.20
40.58
38.90
40.58
40.06
34,556,364
Mar 6, 2026
41.00
41.50
40.30
40.40
39.88
31,872,698
Mar 5, 2026
41.50
41.90
41.18
41.22
40.69
30,098,302
Mar 4, 2026
41.22
41.88
40.70
41.22
40.69
43,440,096
Mar 3, 2026
42.16
42.74
41.14
41.20
40.67
42,433,822
Mar 2, 2026
40.54
43.04
40.54
42.44
41.90
56,382,551
Feb 27, 2026
46.22
46.40
44.22
44.86
44.28
73,844,335
Feb 26, 2026
45.74
46.44
45.14
46.04
45.45
40,426,468
Feb 25, 2026
46.50
46.72
45.32
45.74
45.15
48,909,857
Feb 24, 2026
46.88
47.12
46.02
46.28
45.69
70,098,522
Feb 23, 2026
46.50
47.42
46.12
47.00
46.40
79,503,932
Feb 20, 2026
44.96
46.22
44.96
46.00
45.41
107,637,359
Feb 19, 2026
46.60
46.80
44.50
44.80
44.23
91,802,168
Feb 18, 2026
48.20
48.62
46.10
46.34
45.75
172,354,980
Feb 17, 2026
49.90
49.90
48.02
48.02
47.40
189,753,832
Feb 16, 2026
50.05
50.90
49.62
50.80
50.15
100,998,879
Feb 13, 2026
49.00
49.80
48.96
49.54
48.90
89,241,844
Feb 12, 2026
47.84
49.42
47.78
49.00
48.37
135,338,510
Feb 11, 2026
46.76
48.30
46.68
47.68
47.07
80,592,970
Feb 10, 2026
48.48
48.48
47.04
47.12
46.52
84,984,623
Feb 9, 2026
48.20
48.68
47.58
48.28
47.66
101,347,367
Feb 6, 2026
47.54
47.84
46.20
47.52
46.91
108,323,437
Feb 5, 2026
46.20
49.50
45.88
47.54
46.93
237,348,857
Feb 4, 2026
46.88
47.46
45.96
46.34
45.75
109,095,535
Feb 3, 2026
45.84
46.72
45.34
46.18
45.59
111,290,946
Feb 2, 2026
44.26
46.90
43.34
45.36
44.78
111,161,718
Jan 30, 2026
46.32
48.16
44.86
45.50
44.92
220,262,648
Jan 29, 2026
42.46
45.78
41.92
45.78
45.19
224,383,965
Jan 28, 2026
40.62
41.76
40.62
41.62
41.09
63,451,886
Jan 27, 2026
41.04
41.06
40.36
40.62
40.10
52,602,455
Jan 26, 2026
39.90
40.98
39.70
40.92
40.39
68,784,132
Jan 23, 2026
40.00
40.50
40.00
40.28
39.76
58,694,880
Jan 22, 2026
39.14
39.68
38.82
39.66
39.15
55,903,077
Jan 21, 2026
38.96
39.04
38.42
38.94
38.44
42,373,166
Jan 20, 2026
39.80
39.82
38.74
38.98
38.48
65,871,542
Jan 19, 2026
40.10
40.30
39.76
39.90
39.39
48,096,578
Jan 16, 2026
38.72
39.76
38.64
39.66
39.15
64,269,487
Jan 15, 2026
38.48
39.00
38.04
38.72
38.22
53,112,244
Jan 14, 2026
39.22
39.36
38.42
38.48
37.99
60,271,679
Jan 13, 2026
39.52
39.80
38.96
39.18
38.68
59,431,371
Jan 12, 2026
39.24
39.84
38.92
39.50
38.99
48,082,366
Jan 9, 2026
40.04
40.24
39.06
39.22
38.72
46,935,417
Jan 8, 2026
39.90
40.22
39.36
39.92
39.41
30,683,945
Jan 7, 2026
40.34
40.58
39.88
39.88
39.37
30,933,389
Jan 6, 2026
39.60
40.36
39.48
40.24
39.72
39,954,120
Jan 5, 2026
39.18
39.68
38.98
39.48
38.97
29,867,314
Jan 2, 2026
39.00
39.16
38.70
39.14
38.64
23,747,082
Dec 31, 2025
38.48
39.06
38.26
38.38
37.89
28,320,689
Dec 30, 2025
38.22
38.56
37.84
38.40
37.91
23,117,497
Dec 29, 2025
38.58
38.92
38.08
38.28
37.79
25,786,294
Dec 26, 2025
39.62
39.66
38.20
38.48
37.99
36,924,229
Dec 25, 2025
39.00
40.28
39.00
39.68
39.17
32,530,789
Dec 24, 2025
38.30
39.08
38.26
38.88
38.38
34,824,969
Dec 23, 2025
38.76
38.92
38.18
38.30
37.81
28,457,697
Dec 22, 2025
38.96
39.30
38.64
38.90
38.40
30,712,813
Dec 19, 2025
39.30
39.38
38.80
38.82
38.32
20,022,601
Dec 18, 2025
39.68
39.88
39.20
39.30
38.80
21,719,396
Dec 17, 2025
39.42
39.90
39.16
39.62
39.11
26,015,674
Dec 16, 2025
40.60
40.68
38.84
39.50
38.99
55,528,561
Dec 15, 2025
40.10
40.64
39.82
40.36
39.84
34,756,664
Dec 12, 2025
39.76
40.66
39.76
40.06
39.55
32,944,058
Dec 11, 2025
40.64
40.88
39.48
39.68
39.17
60,511,940
Dec 10, 2025
41.72
42.12
40.58
40.58
40.06
67,681,795
Dec 9, 2025
42.40
43.18
41.42
41.70
41.16
222,836,999
Dec 8, 2025
38.10
41.52
38.06
41.52
40.99
91,638,275
Dec 5, 2025
36.54
37.90
36.48
37.76
37.28
32,517,549
Dec 4, 2025
37.50
37.72
36.60
36.60
36.13
33,675,652
Dec 3, 2025
37.52
38.12
37.40
37.44
36.96
44,740,079
Dec 2, 2025
37.58
38.18
37.32
37.40
36.92
37,692,720
Dec 1, 2025
37.34
37.86
37.06
37.54
37.06
40,767,776
Nov 28, 2025
36.62
37.38
36.52
37.32
36.84
36,409,757
Nov 27, 2025
37.00
37.22
36.60
36.60
36.13
30,827,736
Nov 26, 2025
36.72
37.14
36.54
36.86
36.39
34,402,373
Nov 25, 2025
36.40
37.26
36.10
36.72
36.25
41,642,195
Nov 24, 2025
36.00
36.54
35.66
36.26
35.79
38,051,138
Nov 21, 2025
35.92
36.24
35.54
36.22
35.76
25,619,098
Nov 20, 2025
36.38
36.56
35.86
36.14
35.68
22,799,366
Nov 19, 2025
35.70
36.30
35.58
36.16
35.70
34,295,144
Nov 18, 2025
35.62
36.00
35.28
35.58
35.12
29,686,141
Nov 17, 2025
35.76
36.26
35.48
35.82
35.36
30,646,825
Nov 14, 2025
35.20
35.72
35.06
35.68
35.22
26,334,138
Nov 13, 2025
35.46
35.88
35.22
35.40
34.95
27,635,236
Nov 12, 2025
35.34
35.82
35.02
35.36
34.91
29,457,533
Nov 11, 2025
35.52
36.44
34.12
35.20
34.75
50,937,942
Nov 10, 2025
36.46
36.86
35.56
35.68
35.22
36,806,441
Nov 7, 2025
37.48
37.60
35.68
36.00
35.54
43,968,786
Nov 6, 2025
37.00
37.88
36.84
37.62
37.14
29,625,888
Nov 5, 2025
36.94
37.26
36.40
36.90
36.43
39,352,043
Nov 4, 2025
37.08
37.52
36.80
36.98
36.51
41,470,913
Nov 3, 2025
36.80
37.66
36.70
37.20
36.72
43,212,287
Oct 31, 2025
36.76
37.08
36.30
36.78
36.31
38,421,363
Oct 30, 2025
36.26
36.88
35.94
36.76
36.29
40,870,245
