Mercado abrirá em 3 h 21 min

Türkiye Sise Ve Cam Fabrikalari A.S. (SISE.IS)

Istanbul - Istanbul Preço Adiado. Moeda em TRY.
Adicionar à lista
54,10+0,85 (+1,60%)
A partir de 12:24PM TRT. Mercado aberto.
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em TRYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 202453,4054,6553,3054,1054,1024.874.930
17 de mai. de 202452,5053,6052,4553,2553,2541.232.617
16 de mai. de 202451,8552,4051,5052,2552,2525.886.568
15 de mai. de 202452,8552,8551,4551,6551,6530.521.993
14 de mai. de 202452,3554,0551,6552,8552,8539.976.512
13 de mai. de 202453,3054,3552,2552,3552,3551.827.436
10 de mai. de 202452,0053,7551,9052,9552,9561.257.398
09 de mai. de 202451,5552,4051,0052,0052,0033.635.087
08 de mai. de 202452,2052,6051,4051,4551,4527.973.359
07 de mai. de 202451,4052,6050,6052,1552,1543.349.050
06 de mai. de 202451,6052,0051,2051,2051,2027.254.374
03 de mai. de 202451,8052,5051,1551,4051,4036.956.037
02 de mai. de 202450,6052,1550,6051,8051,8062.539.502
30 de abr. de 202451,3551,8050,1550,4050,4041.255.890
29 de abr. de 202451,0051,3550,4051,3551,3539.382.581
26 de abr. de 202448,8450,7548,8050,4550,4552.106.792
25 de abr. de 202448,9249,5248,5448,7048,7028.595.960
24 de abr. de 202448,6049,2648,5248,8248,8230.076.497
22 de abr. de 202447,4048,6847,4048,0848,0838.029.223
19 de abr. de 202446,3047,6846,3047,2047,2025.312.899
18 de abr. de 202446,8247,0046,4646,6646,6619.336.663
17 de abr. de 202447,4247,8646,6246,7046,7020.499.843
16 de abr. de 202447,3447,7847,0447,2647,2624.539.982
15 de abr. de 202449,0249,0247,6647,6647,6632.808.891
09 de abr. de 2024------
08 de abr. de 202448,7449,1248,2648,9448,9431.989.168
05 de abr. de 202446,6048,7246,6048,7248,7240.300.726
04 de abr. de 202444,6446,6044,6446,4446,4433.001.324
03 de abr. de 202444,9845,2844,3444,6044,6026.660.965
02 de abr. de 202446,5847,0644,8644,9844,9830.251.477
01 de abr. de 202447,6247,8245,8246,4446,4441.451.476
29 de mar. de 202445,7446,5045,6646,2446,2441.154.012
28 de mar. de 202445,1045,7245,1045,4845,4832.429.382
27 de mar. de 202445,6445,7644,9645,0245,0234.335.342
26 de mar. de 202447,0647,2645,5245,5645,5630.973.420
25 de mar. de 202447,6248,4247,0647,0647,0636.416.073
22 de mar. de 202447,2048,5647,0847,7647,7641.555.855
21 de mar. de 202447,4647,7446,9047,0847,0831.165.407
20 de mar. de 202447,3047,6846,9447,0847,0824.364.141
19 de mar. de 202446,8847,5446,8047,3247,3220.203.009
18 de mar. de 202447,5047,7246,8846,8846,8820.257.523
15 de mar. de 202447,7847,9047,0847,5047,5025.246.492
14 de mar. de 202447,3047,8847,1247,7847,7821.353.551
13 de mar. de 202448,1048,3247,2447,2447,2424.471.672
12 de mar. de 202449,0249,1447,9848,0848,0822.988.992
11 de mar. de 202450,0050,0549,0049,0049,0035.662.151
08 de mar. de 202449,0049,1848,6049,0449,0434.944.898
07 de mar. de 202448,0249,0248,0249,0049,0032.124.437
06 de mar. de 202448,9049,1047,9047,9047,9044.776.959
05 de mar. de 202449,6849,9048,8248,9048,9087.147.994
04 de mar. de 202450,9052,0050,5050,8050,80109.167.669
01 de mar. de 202451,3051,4550,1550,3550,3535.041.571
29 de fev. de 202450,7051,6550,7051,1551,1580.588.037
28 de fev. de 202450,7051,3050,4050,5550,5539.336.575
27 de fev. de 202451,5551,6050,6050,7050,7035.925.009
26 de fev. de 202452,5052,7551,5551,5551,5536.703.279
23 de fev. de 202452,5053,0552,0552,3552,3541.601.534
22 de fev. de 202452,8552,9052,1052,4052,4042.111.932
21 de fev. de 202453,8053,8052,3052,6052,6049.094.780
20 de fev. de 202452,7553,6552,3553,6053,6055.470.331
19 de fev. de 202453,3554,6052,3052,5552,5570.579.329
16 de fev. de 202453,0053,7052,3553,0553,0571.409.585
15 de fev. de 202452,5553,4552,5052,9052,9060.259.745
14 de fev. de 202451,1052,5550,4552,4552,4560.712.029
13 de fev. de 202452,4052,5050,9551,0051,0043.907.691
12 de fev. de 202452,3552,8051,8552,3052,3054.335.683
09 de fev. de 202452,4552,7051,4051,8551,8546.781.825
08 de fev. de 202450,4052,4550,4052,2052,2086.005.175
07 de fev. de 202450,2051,2050,1550,2550,2563.951.176
06 de fev. de 202450,2050,6049,8850,1050,1043.232.323
05 de fev. de 202450,1550,6549,9850,0050,0033.870.796
02 de fev. de 202450,8551,3049,8449,9849,9842.380.265
01 de fev. de 202449,3051,0049,3050,5550,5568.423.144
31 de jan. de 202449,4049,6849,0249,3049,3030.589.993
30 de jan. de 202450,0050,1049,2649,4249,4228.313.729
29 de jan. de 202449,5050,4049,5049,8849,8852.207.539
26 de jan. de 202447,9249,1647,8449,1249,1250.038.292
25 de jan. de 202447,9248,3047,6847,8847,8834.795.543
24 de jan. de 202447,3248,1847,0447,7247,7226.000.487
23 de jan. de 202448,2848,4847,0847,2047,2026.129.372
22 de jan. de 202447,9648,4047,6647,8247,8219.834.609
19 de jan. de 202447,9048,0047,6248,0048,0016.686.562
18 de jan. de 202448,2248,4847,8247,8247,8223.627.570
17 de jan. de 202448,2248,3847,9648,0048,0023.914.075
16 de jan. de 202448,7648,9848,3448,5448,5430.014.905
15 de jan. de 202447,8248,5647,8048,2448,2436.297.189
12 de jan. de 202447,5648,3646,9247,7447,7441.400.436
11 de jan. de 202448,4648,6847,7847,8047,8028.943.011
10 de jan. de 202447,1848,4647,1448,4648,4634.002.721
09 de jan. de 202448,0848,1047,0647,2047,2027.863.061
08 de jan. de 202446,3448,0246,3247,9847,9849.015.706
05 de jan. de 202445,5045,8245,1645,8045,8018.805.864
04 de jan. de 202444,6045,5044,6045,5045,5028.826.480
03 de jan. de 202446,2246,4244,5444,5444,5438.588.785
02 de jan. de 202446,0646,3445,9846,1646,1634.768.842
29 de dez. de 202346,7246,7645,8245,8245,8241.093.346
28 de dez. de 202346,8447,6646,5646,7046,7033.496.615
27 de dez. de 202345,7049,1645,2046,8446,8443.209.777
26 de dez. de 202345,8046,3645,3845,7245,7222.818.754
25 de dez. de 202346,3046,4045,3445,4645,4617.756.621
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...