CASA
CASA EMTİA PETROL KİMYEVİ VE TÜREVLERİ SANAYİ VE TİCARET A.Ş.
15:10:01
80.95 ₺
+1.050 (%+1.31)
Previous Close: 79.9·
Volatility: 0.750
Day Low₺80.4
Day High₺81
Market Data
Spot Rate
B:80.75
A:80.95
Week over week (WoW)
-1.28%
Month over month (MoM)
-8.32%
Year to date (YTD)
-24.28%
Year over year (YoY)
+0.19%
CASA: CASA EMTİA PETROL KİMYEVİ VE TÜREVLERİ SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.1243
CLOSE 5.134
Low
LOW 3.9603
High
HIGH 6.3345
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 05/25/2017 | 6.3345 | 6.3345 | 6.0852 | 6.0852 |
| 05/28/2017 | 5.6762 | 5.736 | 5.6762 | 5.736 |
| 05/29/2017 | 5.8856 | 5.9854 | 5.8856 | 5.9754 |
| 05/30/2017 | 5.9854 | 6.0852 | 5.9854 | 6.0153 |
| 05/31/2017 | 5.8956 | 5.8956 | 5.8856 | 5.8856 |
| 06/01/2017 | 5.8757 | 5.8757 | 5.6861 | 5.6861 |
| 06/04/2017 | 5.6861 | 5.6861 | 5.6362 | 5.6362 |
| 06/05/2017 | 5.6362 | 5.6362 | 5.6362 | 5.6362 |
| 06/06/2017 | 5.9854 | 5.9854 | 5.9255 | 5.9255 |
| 06/07/2017 | 5.9255 | 5.9255 | 5.7659 | 5.7659 |
| 06/08/2017 | 5.6861 | 5.6861 | 5.4866 | 5.4866 |
| 06/11/2017 | 5.3869 | 5.9355 | 5.3869 | 5.736 |
| 06/12/2017 | 5.3769 | 5.3869 | 5.3769 | 5.3869 |
| 06/13/2017 | 5.4667 | 5.4866 | 5.4667 | 5.4866 |
| 06/14/2017 | 4.9878 | 5.5864 | 4.9878 | 5.5864 |
| 06/15/2017 | 5.8358 | 5.8358 | 5.7759 | 5.7759 |
| 06/18/2017 | 4.9878 | 5.4766 | 4.9878 | 5.4766 |
| 06/19/2017 | 5.5864 | 5.5864 | 5.4866 | 5.4866 |
| 06/20/2017 | 5.0876 | 5.2372 | 5.0876 | 5.2372 |
| 06/21/2017 | 5.3569 | 5.4367 | 5.3569 | 5.4367 |
| 06/22/2017 | 5.4268 | 5.4268 | 5.4268 | 5.4268 |
| 06/27/2017 | 5.4168 | 5.4168 | 5.4068 | 5.4068 |
| 06/28/2017 | 5.3869 | 5.3869 | 5.1075 | 5.1375 |
| 06/29/2017 | 5.1375 | 5.1375 | 5.0876 | 5.0976 |
| 07/02/2017 | 5.1375 | 5.1375 | 5.0676 | 5.0776 |
| 07/03/2017 | 4.9878 | 5.0776 | 4.9878 | 5.0477 |
| 07/04/2017 | 4.9878 | 4.9878 | 4.9878 | 4.9878 |
| 07/05/2017 | 5.1375 | 5.1375 | 5.0776 | 5.0776 |
| 07/06/2017 | 5.0676 | 5.0676 | 5.0577 | 5.0577 |
| 07/09/2017 | 4.9878 | 4.9878 | 4.9878 | 4.9878 |
| 07/10/2017 | 4.9878 | 4.9878 | 4.9779 | 4.9779 |
| 07/11/2017 | 4.9679 | 4.9679 | 4.9679 | 4.9679 |
| 07/12/2017 | 4.8881 | 4.8881 | 4.8282 | 4.8282 |
| 07/13/2017 | 4.6886 | 4.8182 | 4.6886 | 4.8182 |
| 07/16/2017 | 4.8182 | 4.8182 | 4.7883 | 4.7883 |
| 07/17/2017 | 4.7783 | 4.7883 | 4.7085 | 4.7085 |
| 07/18/2017 | 4.6586 | 4.6586 | 4.6387 | 4.6387 |
| 07/19/2017 | 4.6088 | 4.9479 | 4.6088 | 4.7883 |
| 07/20/2017 | 4.7883 | 4.7883 | 4.7684 | 4.7684 |
| 07/23/2017 | 4.7285 | 4.9479 | 4.7285 | 4.9479 |
| 07/24/2017 | 4.928 | 4.928 | 4.8781 | 4.8781 |
| 07/25/2017 | 5.1375 | 5.1375 | 4.938 | 4.938 |
| 07/26/2017 | 4.9878 | 4.9878 | 4.8881 | 4.8881 |
| 07/27/2017 | 4.9878 | 4.9878 | 4.9679 | 4.9679 |
| 07/30/2017 | 4.8382 | 4.9878 | 4.8382 | 4.9878 |
| 07/31/2017 | 4.8781 | 4.8781 | 4.6886 | 4.7484 |
| 08/01/2017 | 4.9878 | 4.9878 | 4.9779 | 4.9779 |
| 08/02/2017 | 4.9779 | 4.9779 | 4.9579 | 4.9579 |
| 08/03/2017 | 4.9779 | 4.9779 | 4.8881 | 4.8881 |
| 08/06/2017 | 4.9779 | 4.9779 | 4.898 | 4.938 |
| 08/07/2017 | 4.938 | 4.938 | 4.908 | 4.908 |
| 08/08/2017 | 4.9579 | 4.9579 | 4.9479 | 4.9479 |
| 08/09/2017 | 4.9479 | 5.1375 | 4.9479 | 5.1375 |
| 08/10/2017 | 5.1375 | 5.1375 | 5.1175 | 5.1175 |
| 08/13/2017 | 5.1075 | 5.1075 | 4.9878 | 4.9878 |
| 08/14/2017 | 4.8881 | 4.8881 | 4.7285 | 4.7883 |
| 08/15/2017 | 4.9579 | 4.9579 | 4.908 | 4.908 |
| 08/16/2017 | 5.0876 | 5.0876 | 4.8881 | 4.8881 |
| 08/17/2017 | 4.5389 | 4.8881 | 4.5389 | 4.8382 |
| 08/20/2017 | 4.8083 | 4.8083 | 4.7384 | 4.7883 |
| 08/21/2017 | 4.7883 | 4.8083 | 4.7883 | 4.7883 |
| 08/22/2017 | 4.9779 | 4.9779 | 4.9679 | 4.9679 |
| 08/23/2017 | 4.9679 | 4.9679 | 4.8881 | 4.8881 |
| 08/24/2017 | 4.908 | 4.908 | 4.908 | 4.908 |
| 08/27/2017 | 4.9878 | 4.9878 | 4.8382 | 4.8382 |
| 08/28/2017 | 4.9779 | 4.9779 | 4.7883 | 4.7883 |
| 08/30/2017 | 4.8382 | 4.8382 | 4.8382 | 4.8382 |
| 09/04/2017 | 4.7883 | 4.7883 | 4.7883 | 4.7883 |
| 09/05/2017 | 4.7883 | 4.7883 | 4.7883 | 4.7883 |
| 09/06/2017 | 4.8781 | 4.8781 | 4.7883 | 4.8681 |
| 09/07/2017 | 4.8581 | 4.8581 | 4.7883 | 4.7883 |
| 09/10/2017 | 4.7883 | 4.7983 | 4.6387 | 4.6387 |
| 09/11/2017 | 4.6387 | 4.7883 | 4.6387 | 4.7883 |
| 09/12/2017 | 4.6287 | 4.7783 | 4.6287 | 4.6387 |
| 09/13/2017 | 4.7584 | 4.7684 | 4.6487 | 4.7684 |
| 09/14/2017 | 4.6985 | 4.7883 | 4.6985 | 4.7883 |
| 09/17/2017 | 4.938 | 4.938 | 4.6387 | 4.7783 |
| 09/18/2017 | 4.519 | 4.6487 | 4.489 | 4.6487 |
| 09/19/2017 | 4.5888 | 4.5888 | 4.5888 | 4.5888 |
| 09/20/2017 | 4.5988 | 4.7484 | 4.5988 | 4.7484 |
| 09/21/2017 | 4.6886 | 4.7883 | 4.6886 | 4.7883 |
| 09/24/2017 | 4.8382 | 4.8781 | 4.8382 | 4.8781 |
| 09/25/2017 | 4.8881 | 4.898 | 4.8881 | 4.898 |
| 09/26/2017 | 4.898 | 4.938 | 4.7384 | 4.7384 |
| 09/27/2017 | 4.7384 | 4.7883 | 4.7384 | 4.7883 |
| 09/28/2017 | 4.8881 | 4.9878 | 4.8881 | 4.9878 |
| 10/01/2017 | 5.0477 | 5.0477 | 4.9878 | 5.0377 |
| 10/02/2017 | 5.0377 | 5.0377 | 4.9878 | 5.0377 |
| 10/03/2017 | 4.9779 | 5.0377 | 4.9679 | 5.0377 |
| 10/04/2017 | 4.7185 | 5.0377 | 4.7185 | 5.0377 |
| 10/05/2017 | 4.9878 | 4.9878 | 4.938 | 4.938 |
| 10/08/2017 | 4.8382 | 4.8382 | 4.7085 | 4.7085 |
| 10/09/2017 | 4.7384 | 4.9779 | 4.7384 | 4.9679 |
| 10/10/2017 | 4.9679 | 4.9779 | 4.9579 | 4.9579 |
| 10/11/2017 | 5.4866 | 5.4866 | 4.9878 | 5.1375 |
| 10/12/2017 | 5.4766 | 5.4766 | 5.3869 | 5.3869 |
| 10/15/2017 | 5.3669 | 5.4866 | 5.2871 | 5.4866 |
| 10/16/2017 | 5.4866 | 5.4866 | 5.3769 | 5.4866 |
| 10/17/2017 | 5.4866 | 5.4866 | 5.1375 | 5.2871 |
| 10/18/2017 | 5.4467 | 5.4467 | 5.4268 | 5.4268 |
| 10/19/2017 | 5.4866 | 5.4866 | 5.2871 | 5.2871 |
| 10/22/2017 | 5.2871 | 5.2871 | 5.2572 | 5.2572 |
| 10/23/2017 | 5.337 | 5.337 | 5.2173 | 5.2173 |
| 10/24/2017 | 5.1873 | 5.1873 | 5.1375 | 5.1375 |
| 10/25/2017 | 4.9878 | 4.9878 | 4.9878 | 4.9878 |
| 10/26/2017 | 4.9779 | 4.9779 | 4.9679 | 4.9679 |
| 10/29/2017 | 4.938 | 4.9878 | 4.908 | 4.9479 |
| 10/30/2017 | 3.9603 | 4.8881 | 3.9603 | 4.7883 |
| 10/31/2017 | 4.7384 | 4.7883 | 4.7185 | 4.7584 |
| 11/01/2017 | 4.6886 | 4.898 | 4.6886 | 4.898 |
| 11/02/2017 | 5.0277 | 5.8557 | 5.0277 | 5.8557 |
| 11/05/2017 | 5.8457 | 5.8457 | 5.1375 | 5.6462 |
| 11/06/2017 | 5.756 | 5.756 | 5.6562 | 5.6562 |
| 11/07/2017 | 5.2871 | 5.4866 | 5.2671 | 5.2671 |
| 11/08/2017 | 5.2871 | 5.4367 | 5.2871 | 5.4367 |
| 11/09/2017 | 5.1375 | 5.1375 | 4.9479 | 4.9479 |
| 11/12/2017 | 4.908 | 5.2372 | 4.908 | 5.2372 |
| 11/13/2017 | 5.2871 | 5.4866 | 5.2771 | 5.4866 |
| 11/14/2017 | 5.4866 | 5.6861 | 5.4866 | 5.6861 |
| 11/15/2017 | 5.9854 | 5.9854 | 5.8657 | 5.8657 |
| 11/16/2017 | 5.5864 | 5.5864 | 4.9878 | 5.4367 |
| 11/19/2017 | 5.4367 | 5.4866 | 5.4367 | 5.4367 |
| 11/20/2017 | 5.4866 | 5.5066 | 5.4866 | 5.4966 |
| 11/21/2017 | 5.4966 | 5.4966 | 5.4966 | 5.4966 |
| 11/22/2017 | 5.3968 | 5.3968 | 5.2472 | 5.2472 |
| 11/23/2017 | 5.1873 | 5.2572 | 5.1873 | 5.2572 |
| 11/26/2017 | 5.3569 | 5.4966 | 5.3569 | 5.4866 |
| 11/27/2017 | 5.4866 | 5.4866 | 5.2871 | 5.2871 |
| 11/28/2017 | 5.2871 | 5.4766 | 5.2871 | 5.2971 |
| 11/29/2017 | 5.4667 | 5.4667 | 5.3869 | 5.3869 |
| 11/30/2017 | 5.337 | 5.337 | 5.2372 | 5.2771 |
| 12/03/2017 | 5.2771 | 5.2871 | 5.2771 | 5.2771 |
| 12/04/2017 | 5.1873 | 5.1873 | 4.9878 | 5.0876 |
| 12/05/2017 | 5.1375 | 5.1873 | 5.0876 | 5.0876 |
| 12/06/2017 | 5.2372 | 5.2372 | 5.1873 | 5.1873 |
| 12/07/2017 | 5.1873 | 5.2372 | 5.1873 | 5.2372 |
| 12/10/2017 | 5.1873 | 5.1873 | 5.1873 | 5.1873 |
| 12/11/2017 | 5.1873 | 5.1973 | 5.1873 | 5.1873 |
| 12/12/2017 | 4.9978 | 5.1873 | 4.9978 | 5.0876 |
| 12/13/2017 | 4.9878 | 5.2372 | 4.9878 | 5.1973 |
| 12/14/2017 | 5.1873 | 5.1873 | 5.1375 | 5.1375 |
| 12/17/2017 | 5.1375 | 5.337 | 5.1375 | 5.2372 |
| 12/18/2017 | 5.2372 | 5.2871 | 5.2372 | 5.2871 |
| 12/19/2017 | 5.2871 | 5.2871 | 5.2871 | 5.2871 |
| 12/20/2017 | 5.2871 | 5.2871 | 5.2572 | 5.2572 |
| 12/21/2017 | 5.1375 | 5.1873 | 5.1375 | 5.1574 |
| 12/24/2017 | 4.9878 | 4.9878 | 4.9779 | 4.9878 |
| 12/25/2017 | 4.9878 | 4.9878 | 4.938 | 4.9878 |
| 12/26/2017 | 4.9878 | 4.9878 | 4.938 | 4.938 |
| 12/27/2017 | 4.8881 | 4.938 | 4.8881 | 4.938 |
| 12/28/2017 | 4.938 | 4.9479 | 4.938 | 4.938 |