Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
CASA EMTİA PETROL KİMYEVİ VE TÜREVLERİ SANAYİ VE TİCARET A.Ş. (CASA)
CASA
CASA EMTİA PETROL KİMYEVİ VE TÜREVLERİ SANAYİ VE TİCARET A.Ş. (CASA)
44.440 ₺
-0.560 (%-1.24)
Overview
Technicals
Financial Statements
Comments
Archive

CASA: CASA EMTİA PETROL KİMYEVİ VE TÜREVLERİ SANAYİ VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for CASA EMTİA PETROL KİMYEVİ VE TÜREVLERİ SANAYİ VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 91.3755
CLOSE 91.0191

Low

LOW 58.35

High

HIGH 140.7
DATE OPEN HIGH LOW CLOSE
01/01/2025 79.95 82 79.95 82
01/02/2025 82 82 81.65 81.9
01/05/2025 81.9 81.9 81.9 81.9
01/06/2025 82.05 82.05 81.5 81.5
01/07/2025 81.5 81.5 80 81.35
01/08/2025 81 81 80.95 80.95
01/09/2025 80 80.15 80 80
01/12/2025 80.05 80.05 78 78
01/13/2025 78 78.4 78 78
01/14/2025 79.45 79.45 79.45 79.45
01/15/2025 79.8 81.05 79.8 80.1
01/16/2025 78.35 80.2 78.35 80.2
01/19/2025 80.2 80.2 79.65 79.65
01/20/2025 79.65 79.65 77.8 77.8
01/21/2025 77.9 78.8 77.9 78.8
01/22/2025 78.15 78.15 77.95 77.95
01/23/2025 77.95 77.95 77.85 77.95
01/26/2025 77.95 78 77.95 78
01/27/2025 78.9 78.9 77 77
01/28/2025 77.75 77.75 77 77
01/29/2025 78 78 77.5 77.5
01/30/2025 77 78.1 77 78.1
02/02/2025 79 79 76.95 76.95
02/03/2025 77.7 77.7 76.5 77.1
02/04/2025 77.15 77.15 76 76
02/05/2025 76 76 76 76
02/06/2025 76 76.5 75.95 76.5
02/09/2025 77 77 76.5 76.5
02/10/2025 76.5 76.5 75.65 76
02/11/2025 76.3 76.3 75.25 75.5
02/12/2025 76 76.3 76 76.15
02/13/2025 77 80 76.75 80
02/16/2025 77 80.05 77 79.5
02/17/2025 79 79 78.4 78.4
02/18/2025 76.3 77.7 76.3 77
02/19/2025 77 77 76 76
02/20/2025 77.9 77.9 75 75
02/23/2025 75.25 76.05 75.25 75.65
02/24/2025 75.75 75.75 74.8 74.8
02/25/2025 74.85 75 71.3 72
02/26/2025 71.95 73 71.95 72.9
02/27/2025 71.1 72.65 71.1 72.5
03/02/2025 71.5 71.5 71 71
03/03/2025 70.9 70.9 68.3 68.3
03/04/2025 69.3 70.9 69.3 70.9
03/05/2025 71.25 71.65 71.25 71.5
03/06/2025 71.35 71.9 71.35 71.9
03/09/2025 74.4 74.4 73.5 73.5
03/10/2025 73.5 73.5 72 72
03/11/2025 71.25 71.25 71 71
03/12/2025 70.7 70.7 70.6 70.6
03/13/2025 73.75 73.75 72.4 72.4
03/16/2025 70.2 72 70.2 72
03/17/2025 72 72 71.5 71.5
03/18/2025 69.9 69.9 66.6 66.6
03/19/2025 66.6 70.5 66.6 70.5
03/20/2025 67.05 67.05 66.5 66.7
03/23/2025 67 69.45 67 67.5
03/24/2025 70 70 69.8 69.8
03/25/2025 67.95 69 67.2 69
03/26/2025 62.1 62.1 62.1 62.1
03/27/2025 59.95 60.5 59.95 60.5
04/01/2025 60.35 61 60.35 61
04/02/2025 61.25 62.4 61.25 62.4
04/03/2025 64.75 64.75 59.7 61.45
04/06/2025 59.9 61.25 59.9 61.25
04/07/2025 62.5 62.5 60 62.4
04/08/2025 63.1 63.1 62 62
04/09/2025 63.2 63.2 62 62.4
04/10/2025 62.5 62.5 60.75 61.05
04/13/2025 62.3 62.3 61.5 61.5
04/14/2025 61.55 62 61.55 62
04/15/2025 62 62 60.65 60.65
04/16/2025 60.5 62.5 60.5 62
04/17/2025 62 62 60.95 61.05
04/20/2025 60.5 60.5 60.15 60.2
04/21/2025 60.2 60.95 60.2 60.95
04/23/2025 60.95 60.95 60.2 60.4
04/24/2025 60.4 60.4 60 60
04/27/2025 60 60 58.35 58.4
04/28/2025 58.4 59.5 58.4 59.5
04/29/2025 60.9 60.9 59.1 59.1
05/01/2025 65 65 65 65
05/04/2025 71.5 71.5 71.5 71.5
05/05/2025 78.65 78.65 78.65 78.65
05/06/2025 86.5 86.5 86.5 86.5
05/07/2025 95.15 95.15 95.15 95.15
05/08/2025 104.5 104.6 104.5 104.6
05/11/2025 114.9 115 114.9 115
05/12/2025 126.5 126.5 126.5 126.5
05/13/2025 139.1 139.1 138.5 138.5
05/14/2025 138.5 138.5 124.7 124.7
05/15/2025 112.3 112.3 112.3 112.3
05/19/2025 101.1 101.1 101.1 101.1
05/20/2025 102.9 111.2 102.9 111.2
05/21/2025 111.2 111.2 100.1 102.1
05/22/2025 106 106 104 104
05/25/2025 95.2 95.2 94.25 94.25
05/26/2025 94.25 94.25 92 92
05/27/2025 91.5 91.5 86.65 86.65
05/28/2025 89.75 95.3 89.75 95.3
05/29/2025 104.8 104.8 88.2 103
06/01/2025 103 103 101 101
06/02/2025 99 99 95 95
06/03/2025 94.85 95 94.85 95
06/04/2025 89.25 94 89.25 94
06/09/2025 93.65 94.95 93.65 94.95
06/10/2025 95.5 96.25 95.5 96.25
06/11/2025 96.25 96.25 91.5 91.5
06/12/2025 85.6 85.6 82.4 83.25
06/15/2025 83.25 88.8 83.25 88.8
06/16/2025 88 88 82.95 83.25
06/17/2025 80.8 80.8 80.8 80.8
06/18/2025 80.8 83.7 80.8 83.7
06/19/2025 84.7 85.15 84.7 85.15
06/22/2025 87 93.65 87 93.65
06/23/2025 93.45 93.45 86.2 86.2
06/24/2025 86.2 86.2 84 84
06/25/2025 84.05 89.5 84.05 88
06/26/2025 86.5 86.5 84.3 85.1
06/29/2025 85.15 86.2 85.15 86.1
06/30/2025 86.1 86.25 86.1 86.2
07/01/2025 86.2 86.2 83.5 83.5
07/02/2025 85.4 85.4 85.35 85.35
07/03/2025 86 86 85.7 85.7
07/06/2025 85.75 86 85.75 85.95
07/07/2025 85.95 85.95 82.5 82.5
07/08/2025 83 85.9 83 85.5
07/09/2025 85.95 86.5 85.95 86
07/10/2025 85.5 85.5 85 85
07/13/2025 85 85 81.5 81.5
07/15/2025 82 84.1 82 82.3
07/16/2025 85.8 86 85.8 86
07/17/2025 94.6 94.6 94.6 94.6
07/20/2025 104 104 104 104
07/21/2025 113 113 113 113
07/22/2025 113.1 113.1 101.7 101.7
07/23/2025 101.7 101.7 101 101
07/24/2025 98.85 98.85 98.7 98.75
07/27/2025 108.5 108.6 108.5 108.6
07/28/2025 113 113 103 106
07/29/2025 116 116 115 115
07/30/2025 116 116 114 114
07/31/2025 114 114 113 113
08/03/2025 106.3 112 106.3 112
08/04/2025 110.5 110.5 109.8 109.8
08/05/2025 109.8 109.8 109.8 109.8
08/06/2025 109.8 109.8 104.4 108.2
08/07/2025 108.2 108.2 107.8 107.8
08/10/2025 107.8 108.3 107.8 108.3
08/11/2025 119 119.1 119 119.1
08/12/2025 122.4 122.4 119.1 119.1
08/13/2025 121.5 121.5 115 115
08/14/2025 115 115.1 115 115.1
08/17/2025 116 126 116 125.7
08/18/2025 125.6 125.6 124.5 124.5
08/19/2025 124.1 130 124.1 130
08/20/2025 138 138 135 135
08/21/2025 135 135 132.9 132.9
08/24/2025 134.5 134.5 134.4 134.4
08/25/2025 137.5 137.5 130.1 130.1
08/26/2025 140 140 138.9 138.9
08/27/2025 140.7 140.7 130.6 131
08/28/2025 117.9 117.9 117.9 117.9
08/31/2025 106.2 129 106.2 126
09/01/2025 114 118.9 113.4 113.4
09/02/2025 117.6 117.6 113.4 115
09/03/2025 116 116 115.7 115.7
09/04/2025 104.2 104.2 104.2 104.2
09/07/2025 95 97.5 95 97.5
09/08/2025 97.5 104.9 97.5 104.9
09/09/2025 104.9 104.9 96.7 101.9
09/10/2025 101.9 101.9 101.7 101.7
09/11/2025 101.7 101.7 98.1 98.5
09/14/2025 100 101 100 101
09/15/2025 103 103.5 103 103.5
09/16/2025 103.5 103.5 99.2 101.6
09/17/2025 101.9 103 101.9 102.8
09/18/2025 100 104.5 100 103.1
09/21/2025 105 105 103.9 103.9
09/22/2025 99.8 99.95 98 99.95
09/23/2025 99.95 100.2 99.95 100.2
09/24/2025 94.45 99.95 94.45 99.95
09/25/2025 99.95 99.95 96.05 96.1
09/28/2025 95 95 95 95
09/29/2025 94.8 95 94.8 94.8
09/30/2025 94 94 93.8 94
10/01/2025 94 94 93.1 93.1
10/02/2025 93.1 93.1 92 92
10/05/2025 92 92 89.95 89.95
10/06/2025 90 92 81 92
10/07/2025 90.45 93 90.45 93
10/08/2025 93 93.75 93 93.75
10/09/2025 94 96 94 95.95
10/12/2025 95 95 92.05 92.95
10/13/2025 92.95 92.95 89 89
10/14/2025 89 90.05 88.95 90.05
10/15/2025 86.1 89.8 86.1 89.65
10/16/2025 89.8 89.8 88.8 88.8
10/19/2025 92.45 92.45 91.95 91.95
10/20/2025 92 92 91.2 91.2
10/21/2025 90.05 90.2 89.45 89.45
10/22/2025 89 89 88 88
10/23/2025 95.3 95.3 91.15 91.5
10/26/2025 94.9 94.9 92.1 92.1
10/27/2025 92.1 92.1 91 91
10/29/2025 91 91 91 91
10/30/2025 93.95 93.95 90.75 90.75
11/02/2025 91.25 92.1 91.25 92.1
11/03/2025 92.55 92.8 91 91
11/04/2025 91.35 94.5 91.35 94.5
11/05/2025 94 94 94 94
11/06/2025 94 94 90.25 90.25
11/09/2025 90.25 91 90.25 90.25
11/10/2025 89.35 89.35 86.65 86.65
11/11/2025 88.65 88.65 86.65 86.65
11/12/2025 90.9 90.9 86.85 86.85
11/13/2025 86.85 87 86.85 86.85
11/16/2025 88 89.95 88 89.95
11/17/2025 98.8 98.9 98.8 98.9
11/18/2025 101.5 101.5 96.95 96.95
11/19/2025 96.95 104.2 96.95 104
11/20/2025 105 105.2 105 105.2
11/23/2025 105.5 115 105.5 115
11/24/2025 124.8 124.8 124.4 124.4
11/25/2025 120 120 112 112
11/26/2025 103 115 103 115
11/27/2025 113.5 113.5 111.9 111.9
11/30/2025 109.8 109.8 104.9 105
12/01/2025 105 105 104 104
12/02/2025 104.8 106.9 104.8 105
12/03/2025 108.1 108.1 105 105
12/04/2025 105 105.7 105 105.5
12/07/2025 105.5 105.5 104.8 104.8
12/08/2025 100.1 100.1 99.95 99.95
12/09/2025 98.05 98.05 97.3 97.3
12/10/2025 98 103.1 98 103.1
12/11/2025 103.1 103.1 102 102.1
12/14/2025 102 102 101 101
12/15/2025 101 101 99 99
12/16/2025 100 100 98.95 98.95
12/17/2025 99.95 100 99.95 99.95
12/18/2025 105.8 105.9 105.8 105.9
12/21/2025 116 116 111.6 111.6
12/22/2025 111.6 111.6 108.2 108.2
12/23/2025 108.2 108.2 104.8 104.8
12/24/2025 103.8 103.8 102.4 103.6
12/25/2025 103 106 103 106
12/28/2025 112.9 112.9 106 106
12/29/2025 106.4 109.9 106.4 109.9
12/30/2025 109 109 106.9 106.9