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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.9145
CLOSE 4.8774
Low
LOW 2.7932
High
HIGH 6.9331
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 4.9479 | 4.9878 | 4.9479 | 4.9479 |
| 01/02/2018 | 4.938 | 5.0377 | 4.938 | 5.0377 |
| 01/03/2018 | 4.938 | 4.938 | 4.938 | 4.938 |
| 01/04/2018 | 4.938 | 4.938 | 4.938 | 4.938 |
| 01/07/2018 | 4.8881 | 4.8881 | 3.9504 | 4.0601 |
| 01/08/2018 | 4.8581 | 4.8681 | 4.8581 | 4.8681 |
| 01/09/2018 | 5.2272 | 5.2272 | 4.8681 | 4.8681 |
| 01/10/2018 | 5.0377 | 5.0377 | 5.0277 | 5.0277 |
| 01/11/2018 | 4.9878 | 4.9878 | 4.938 | 4.938 |
| 01/14/2018 | 4.938 | 4.9878 | 4.938 | 4.938 |
| 01/15/2018 | 4.898 | 4.9479 | 4.898 | 4.9479 |
| 01/16/2018 | 4.9479 | 4.9479 | 4.938 | 4.938 |
| 01/17/2018 | 4.938 | 4.938 | 4.898 | 4.898 |
| 01/18/2018 | 4.938 | 5.0377 | 4.898 | 5.0377 |
| 01/21/2018 | 5.0377 | 5.0377 | 5.0377 | 5.0377 |
| 01/22/2018 | 5.0277 | 5.0277 | 5.0078 | 5.0178 |
| 01/23/2018 | 4.9878 | 5.0776 | 4.9878 | 5.0377 |
| 01/24/2018 | 5.0377 | 5.0377 | 5.0178 | 5.0178 |
| 01/25/2018 | 5.0078 | 5.0178 | 5.0078 | 5.0178 |
| 01/28/2018 | 4.9878 | 4.9878 | 4.0202 | 4.1399 |
| 01/29/2018 | 4.938 | 4.9679 | 4.918 | 4.9679 |
| 01/30/2018 | 5.0178 | 5.0178 | 4.6387 | 4.8382 |
| 01/31/2018 | 4.8382 | 4.928 | 4.8382 | 4.928 |
| 02/01/2018 | 4.918 | 4.9579 | 4.7983 | 4.938 |
| 02/04/2018 | 4.938 | 4.9878 | 4.938 | 4.9878 |
| 02/05/2018 | 4.9878 | 4.9878 | 4.8881 | 4.9878 |
| 02/06/2018 | 4.2995 | 4.8781 | 4.2995 | 4.8781 |
| 02/07/2018 | 4.9579 | 4.9679 | 4.8881 | 4.8881 |
| 02/08/2018 | 4.7883 | 4.8581 | 4.7883 | 4.8581 |
| 02/11/2018 | 4.938 | 4.938 | 4.8382 | 4.8382 |
| 02/12/2018 | 4.8382 | 4.8382 | 4.5389 | 4.6886 |
| 02/13/2018 | 4.8282 | 4.8282 | 4.8083 | 4.8083 |
| 02/14/2018 | 4.8282 | 4.8282 | 4.7883 | 4.8282 |
| 02/15/2018 | 4.9878 | 5.0876 | 4.9878 | 5.0876 |
| 02/18/2018 | 5.0477 | 5.0477 | 4.7983 | 4.8881 |
| 02/19/2018 | 4.8881 | 4.9579 | 4.7883 | 4.8881 |
| 02/20/2018 | 4.8881 | 4.8881 | 4.8881 | 4.8881 |
| 02/21/2018 | 4.9579 | 4.9579 | 4.8881 | 4.9579 |
| 02/22/2018 | 4.8482 | 4.9579 | 4.8482 | 4.9579 |
| 02/25/2018 | 5.0477 | 5.0676 | 5.0477 | 5.0676 |
| 02/26/2018 | 5.0676 | 5.0676 | 4.9878 | 5.0078 |
| 02/27/2018 | 5.0676 | 5.0676 | 4.9978 | 5.0676 |
| 02/28/2018 | 5.0676 | 5.0676 | 5.0676 | 5.0676 |
| 03/01/2018 | 5.0676 | 5.0676 | 5.0676 | 5.0676 |
| 03/04/2018 | 5.0676 | 5.0676 | 5.0477 | 5.0477 |
| 03/05/2018 | 5.0477 | 5.0477 | 4.9878 | 5.0477 |
| 03/06/2018 | 4.9878 | 4.9878 | 4.9878 | 4.9878 |
| 03/08/2018 | 4.8083 | 4.928 | 4.8083 | 4.928 |
| 03/11/2018 | 4.9878 | 4.9878 | 4.9878 | 4.9878 |
| 03/12/2018 | 4.9878 | 4.9878 | 4.8881 | 4.8881 |
| 03/13/2018 | 4.938 | 4.938 | 4.938 | 4.938 |
| 03/14/2018 | 4.928 | 4.928 | 4.8382 | 4.8382 |
| 03/15/2018 | 4.8382 | 4.9779 | 4.8382 | 4.9779 |
| 03/18/2018 | 4.9779 | 5.337 | 4.9779 | 5.2173 |
| 03/19/2018 | 5.2073 | 5.2073 | 5.1873 | 5.1873 |
| 03/20/2018 | 5.1873 | 5.1873 | 4.9878 | 5.1774 |
| 03/21/2018 | 5.1674 | 5.1674 | 4.9878 | 5.0377 |
| 03/22/2018 | 5.4866 | 5.6362 | 5.4866 | 5.6362 |
| 03/25/2018 | 5.736 | 5.736 | 5.726 | 5.726 |
| 03/26/2018 | 5.736 | 5.736 | 5.6961 | 5.6961 |
| 03/27/2018 | 5.3071 | 5.4567 | 5.3071 | 5.4567 |
| 03/28/2018 | 5.5864 | 5.6861 | 5.2871 | 5.4367 |
| 03/29/2018 | 5.4866 | 5.9854 | 5.4866 | 5.9854 |
| 04/01/2018 | 6.0852 | 6.135 | 6.0752 | 6.135 |
| 04/02/2018 | 6.0852 | 6.0852 | 5.9654 | 5.9654 |
| 04/03/2018 | 5.6063 | 5.8258 | 5.6063 | 5.8258 |
| 04/04/2018 | 5.2073 | 6.0852 | 5.2073 | 5.9854 |
| 04/05/2018 | 5.9854 | 5.9854 | 5.9854 | 5.9854 |
| 04/08/2018 | 6.1849 | 6.4842 | 6.1849 | 6.4842 |
| 04/09/2018 | 6.4842 | 6.4842 | 5.9854 | 5.9954 |
| 04/10/2018 | 5.9954 | 6.2847 | 5.4866 | 6.2847 |
| 04/11/2018 | 6.4842 | 6.4842 | 6.2847 | 6.2847 |
| 04/12/2018 | 6.9331 | 6.9331 | 6.4543 | 6.4543 |
| 04/15/2018 | 6.3046 | 6.3046 | 5.9854 | 5.9854 |
| 04/16/2018 | 5.9854 | 5.9854 | 5.7759 | 5.7759 |
| 04/17/2018 | 5.7659 | 5.8856 | 5.7659 | 5.8856 |
| 04/18/2018 | 6.4742 | 6.4742 | 5.9056 | 5.9854 |
| 04/19/2018 | 5.8856 | 5.8856 | 5.8358 | 5.8358 |
| 04/23/2018 | 6.0852 | 6.0852 | 6.0852 | 6.0852 |
| 04/24/2018 | 5.9854 | 5.9854 | 5.9854 | 5.9854 |
| 04/25/2018 | 5.9056 | 5.9056 | 5.9056 | 5.9056 |
| 04/26/2018 | 5.9056 | 5.9056 | 5.8757 | 5.9056 |
| 04/29/2018 | 5.8856 | 5.8856 | 5.1973 | 5.347 |
| 05/01/2018 | 5.2871 | 5.8358 | 5.2871 | 5.8358 |
| 05/02/2018 | 5.8358 | 5.8358 | 5.2871 | 5.4367 |
| 05/03/2018 | 5.337 | 5.9754 | 5.337 | 5.9355 |
| 05/06/2018 | 5.9854 | 5.9854 | 5.327 | 5.327 |
| 05/07/2018 | 5.4766 | 5.4766 | 5.2671 | 5.2671 |
| 05/08/2018 | 5.2671 | 5.2671 | 5.2173 | 5.2173 |
| 05/09/2018 | 5.327 | 5.4367 | 5.2871 | 5.4367 |
| 05/10/2018 | 5.327 | 5.327 | 5.2173 | 5.2173 |
| 05/13/2018 | 5.2173 | 5.6861 | 5.0876 | 5.6861 |
| 05/14/2018 | 5.8856 | 5.8856 | 5.6861 | 5.8557 |
| 05/15/2018 | 5.9854 | 5.9854 | 5.9854 | 5.9854 |
| 05/16/2018 | 5.9754 | 5.9754 | 5.9754 | 5.9754 |
| 05/17/2018 | 5.9355 | 5.9355 | 5.9355 | 5.9355 |
| 05/20/2018 | 5.9156 | 5.9156 | 5.9156 | 5.9156 |
| 05/21/2018 | 5.8358 | 5.8358 | 5.7859 | 5.7859 |
| 05/22/2018 | 5.7859 | 5.7859 | 5.7859 | 5.7859 |
| 05/23/2018 | 5.7859 | 5.7859 | 5.7859 | 5.7859 |
| 05/24/2018 | 5.2871 | 5.3869 | 5.2871 | 5.3869 |
| 05/27/2018 | 5.4268 | 5.4268 | 5.337 | 5.4268 |
| 05/28/2018 | 5.5564 | 5.5564 | 5.5365 | 5.5365 |
| 05/29/2018 | 5.5365 | 5.5365 | 5.327 | 5.4866 |
| 05/30/2018 | 5.4866 | 5.4866 | 5.4766 | 5.4766 |
| 05/31/2018 | 5.4168 | 5.4168 | 5.3869 | 5.3968 |
| 06/03/2018 | 5.3569 | 5.3968 | 5.2871 | 5.3968 |
| 06/04/2018 | 5.4866 | 5.4866 | 5.4367 | 5.4367 |
| 06/05/2018 | 5.3869 | 5.5864 | 5.3869 | 5.5864 |
| 06/06/2018 | 5.5864 | 5.5864 | 5.3869 | 5.3869 |
| 06/07/2018 | 5.3869 | 5.3869 | 5.0377 | 5.0377 |
| 06/10/2018 | 5.0377 | 5.0377 | 4.9878 | 4.9878 |
| 06/11/2018 | 4.9878 | 4.9878 | 4.9878 | 4.9878 |
| 06/12/2018 | 4.9878 | 4.9878 | 4.9878 | 4.9878 |
| 06/13/2018 | 5.6861 | 5.6861 | 5.6861 | 5.6861 |
| 06/17/2018 | 5.8358 | 5.8358 | 5.5864 | 5.5864 |
| 06/18/2018 | 5.4866 | 5.5664 | 5.4866 | 5.5365 |
| 06/19/2018 | 5.4866 | 5.4866 | 5.4866 | 5.4866 |
| 06/20/2018 | 5.4268 | 5.4268 | 5.317 | 5.317 |
| 06/21/2018 | 5.2871 | 5.2871 | 5.2871 | 5.2871 |
| 06/24/2018 | 5.2871 | 5.2871 | 5.2871 | 5.2871 |
| 06/25/2018 | 4.8881 | 5.0876 | 4.8881 | 5.0477 |
| 06/26/2018 | 5.1375 | 5.4866 | 5.1375 | 5.2372 |
| 06/27/2018 | 5.2372 | 5.2372 | 5.2173 | 5.2272 |
| 06/28/2018 | 5.3869 | 5.3869 | 5.0876 | 5.0876 |
| 07/01/2018 | 5.0876 | 5.0876 | 4.9479 | 4.9479 |
| 07/02/2018 | 4.9479 | 5.0876 | 4.9479 | 5.0876 |
| 07/03/2018 | 5.4866 | 5.4866 | 5.4168 | 5.4168 |
| 07/04/2018 | 5.337 | 5.337 | 5.1873 | 5.1873 |
| 07/05/2018 | 5.0377 | 5.0876 | 5.0377 | 5.0477 |
| 07/08/2018 | 5.0577 | 5.0876 | 5.0577 | 5.0876 |
| 07/09/2018 | 5.2372 | 5.2372 | 4.8382 | 4.8382 |
| 07/10/2018 | 4.9878 | 4.9878 | 4.7384 | 4.7384 |
| 07/11/2018 | 4.6886 | 4.6886 | 4.489 | 4.5888 |
| 07/12/2018 | 4.6886 | 4.6886 | 4.5888 | 4.5888 |
| 07/15/2018 | 4.7883 | 4.7883 | 4.7384 | 4.7384 |
| 07/16/2018 | 4.6886 | 4.6886 | 4.489 | 4.489 |
| 07/17/2018 | 4.509 | 4.5389 | 4.509 | 4.519 |
| 07/18/2018 | 4.519 | 4.9579 | 4.519 | 4.5888 |
| 07/19/2018 | 4.6886 | 4.938 | 4.6886 | 4.938 |
| 07/22/2018 | 4.9878 | 5.0377 | 4.9779 | 4.9878 |
| 07/23/2018 | 4.9878 | 5.0178 | 4.9878 | 5.0178 |
| 07/24/2018 | 5.0377 | 5.0377 | 5.0277 | 5.0277 |
| 07/25/2018 | 4.8881 | 4.8881 | 4.8881 | 4.8881 |
| 07/26/2018 | 5.0776 | 5.0776 | 5.0277 | 5.0277 |
| 07/29/2018 | 5.0178 | 5.0178 | 5.0178 | 5.0178 |
| 07/30/2018 | 5.0277 | 5.0277 | 4.9878 | 4.9878 |
| 07/31/2018 | 4.9878 | 4.9878 | 4.9878 | 4.9878 |
| 08/01/2018 | 5.0976 | 5.0976 | 4.5888 | 4.5888 |
| 08/02/2018 | 4.6088 | 4.7085 | 4.6088 | 4.7085 |
| 08/05/2018 | 4.7085 | 4.7085 | 4.7085 | 4.7085 |
| 08/06/2018 | 4.6886 | 5.0178 | 4.6088 | 5.0178 |
| 08/07/2018 | 4.9779 | 4.9779 | 4.9479 | 4.9479 |
| 08/08/2018 | 4.5788 | 4.8881 | 4.5788 | 4.8581 |
| 08/09/2018 | 4.8382 | 4.8382 | 4.8382 | 4.8382 |
| 08/12/2018 | 4.6985 | 4.6985 | 4.6786 | 4.6786 |
| 08/13/2018 | 4.9878 | 4.9878 | 4.7883 | 4.7883 |
| 08/14/2018 | 5.3869 | 5.3869 | 5.2871 | 5.2871 |
| 08/15/2018 | 5.2671 | 5.2671 | 4.7285 | 4.7285 |
| 08/16/2018 | 4.9878 | 4.9878 | 4.6786 | 4.7285 |
| 08/19/2018 | 3.9304 | 4.0401 | 3.9304 | 4.0401 |
| 08/26/2018 | 4.7285 | 4.7285 | 4.6686 | 4.7285 |
| 08/27/2018 | 4.7285 | 4.7285 | 4.7185 | 4.7185 |
| 08/28/2018 | 4.5788 | 4.5988 | 4.5689 | 4.5988 |
| 08/30/2018 | 4.489 | 4.499 | 4.489 | 4.499 |
| 09/02/2018 | 4.489 | 4.489 | 4.4791 | 4.4791 |
| 09/03/2018 | 4.7584 | 4.7584 | 4.7384 | 4.7384 |
| 09/04/2018 | 4.7384 | 4.7384 | 4.3893 | 4.519 |
| 09/05/2018 | 4.8881 | 4.8881 | 4.7285 | 4.7285 |
| 09/06/2018 | 4.7185 | 4.7185 | 4.5289 | 4.7085 |
| 09/09/2018 | 4.6985 | 4.6985 | 4.6886 | 4.6886 |
| 09/10/2018 | 4.9878 | 4.9878 | 4.8881 | 4.8881 |
| 09/11/2018 | 4.8681 | 4.8681 | 4.6886 | 4.8681 |
| 09/12/2018 | 4.8881 | 4.8881 | 4.2895 | 4.8881 |
| 09/13/2018 | 4.8881 | 4.8881 | 4.509 | 4.5788 |
| 09/16/2018 | 4.6886 | 4.6886 | 4.519 | 4.519 |
| 09/17/2018 | 4.489 | 4.489 | 4.2995 | 4.4092 |
| 09/18/2018 | 4.3993 | 4.6387 | 4.3993 | 4.6387 |
| 09/19/2018 | 4.6287 | 4.6287 | 4.6287 | 4.6287 |
| 09/20/2018 | 4.6686 | 4.6686 | 4.6586 | 4.6586 |
| 09/23/2018 | 4.6586 | 4.6586 | 4.3893 | 4.3893 |
| 09/24/2018 | 4.5788 | 4.5788 | 4.5389 | 4.5389 |
| 09/25/2018 | 4.5888 | 4.5888 | 4.5389 | 4.5389 |
| 09/27/2018 | 4.5289 | 4.5289 | 4.489 | 4.489 |
| 09/30/2018 | 4.489 | 4.489 | 4.489 | 4.489 |
| 10/01/2018 | 4.2895 | 4.489 | 4.2895 | 4.4691 |
| 10/02/2018 | 5.3569 | 5.3569 | 4.9878 | 4.9878 |
| 10/03/2018 | 4.9679 | 4.9679 | 4.8382 | 4.8382 |
| 10/04/2018 | 4.6387 | 4.6387 | 4.489 | 4.489 |
| 10/07/2018 | 4.4791 | 4.4791 | 4.2895 | 4.3594 |
| 10/08/2018 | 4.3494 | 4.3494 | 4.3494 | 4.3494 |
| 10/09/2018 | 5.1973 | 5.1973 | 4.8781 | 4.8781 |
| 10/10/2018 | 4.8382 | 4.8382 | 4.3394 | 4.3394 |
| 10/11/2018 | 4.9878 | 4.9878 | 4.489 | 4.499 |
| 10/14/2018 | 4.509 | 4.509 | 4.4292 | 4.4292 |
| 10/15/2018 | 4.489 | 4.489 | 4.3793 | 4.3793 |
| 10/16/2018 | 4.3893 | 4.3893 | 4.2696 | 4.3095 |
| 10/17/2018 | 4.3893 | 4.3893 | 4.3893 | 4.3893 |
| 10/18/2018 | 4.9679 | 4.9679 | 4.3893 | 4.3893 |
| 10/21/2018 | 4.3893 | 4.3893 | 4.3294 | 4.3294 |
| 10/22/2018 | 4.3294 | 4.3294 | 4.3095 | 4.3095 |
| 10/23/2018 | 4.3095 | 4.3095 | 4.2297 | 4.2297 |
| 10/24/2018 | 4.2297 | 4.2297 | 4.2097 | 4.2197 |
| 10/25/2018 | 4.4292 | 4.4292 | 4.3793 | 4.3793 |
| 10/29/2018 | 4.3095 | 4.3095 | 4.2297 | 4.2297 |
| 10/30/2018 | 4.2097 | 4.2097 | 4.1898 | 4.1998 |
| 10/31/2018 | 4.2796 | 4.2796 | 4.1898 | 4.1898 |
| 11/01/2018 | 4.1898 | 4.1898 | 4.1698 | 4.1698 |
| 11/04/2018 | 4.1698 | 4.3893 | 4.1698 | 4.3294 |
| 11/05/2018 | 4.0501 | 4.1698 | 4.0501 | 4.1698 |
| 11/06/2018 | 4.1598 | 4.1598 | 4.1499 | 4.1499 |
| 11/07/2018 | 4.1399 | 4.1399 | 4.1299 | 4.1299 |
| 11/08/2018 | 4.1399 | 4.1399 | 4.1399 | 4.1399 |
| 11/11/2018 | 4.2197 | 4.2197 | 3.9005 | 4.1399 |
| 11/12/2018 | 4.1299 | 4.1299 | 3.9903 | 3.9903 |
| 11/13/2018 | 3.9903 | 4.0401 | 3.9903 | 4.0401 |
| 11/14/2018 | 4.0401 | 4.0401 | 4.0401 | 4.0401 |
| 11/15/2018 | 4.0401 | 4.0401 | 3.9404 | 3.9404 |
| 11/18/2018 | 3.9404 | 4.0202 | 3.9404 | 4.0202 |
| 11/19/2018 | 3.9903 | 4.1399 | 3.9903 | 4.1399 |
| 11/20/2018 | 4.1399 | 4.1898 | 4.1399 | 4.1898 |
| 11/21/2018 | 4.1798 | 4.1798 | 4.1698 | 4.1698 |
| 11/22/2018 | 4.1698 | 4.2097 | 4.1698 | 4.2097 |
| 11/25/2018 | 4.2397 | 4.2397 | 4.1898 | 4.1898 |
| 11/26/2018 | 4.1898 | 4.2397 | 4.1898 | 4.2397 |
| 11/27/2018 | 4.2197 | 4.2197 | 3.9903 | 4.0102 |
| 11/28/2018 | 4.0102 | 4.0102 | 3.9803 | 3.9803 |
| 11/29/2018 | 4.09 | 4.1399 | 4.09 | 4.1399 |
| 12/02/2018 | 4.1598 | 4.1598 | 4.1499 | 4.1499 |
| 12/03/2018 | 4.1499 | 4.1499 | 4.09 | 4.09 |
| 12/04/2018 | 4.0401 | 4.0401 | 4.0202 | 4.0401 |
| 12/05/2018 | 3.4516 | 3.9903 | 3.4516 | 3.8606 |
| 12/06/2018 | 3.5114 | 3.8207 | 3.5114 | 3.8207 |
| 12/09/2018 | 3.8406 | 3.9803 | 3.8406 | 3.9803 |
| 12/10/2018 | 3.9803 | 3.9903 | 3.8706 | 3.8706 |
| 12/11/2018 | 3.5713 | 3.6212 | 3.1024 | 3.1024 |
| 12/12/2018 | 3.3618 | 3.4915 | 3.3618 | 3.4915 |
| 12/13/2018 | 3.5414 | 3.691 | 2.7932 | 2.873 |
| 12/16/2018 | 3.1723 | 3.4416 | 3.1723 | 3.4416 |
| 12/17/2018 | 3.9803 | 4.1299 | 3.9803 | 4.1299 |
| 12/18/2018 | 4.7883 | 4.8382 | 4.7883 | 4.8282 |
| 12/19/2018 | 4.7384 | 4.7384 | 4.0601 | 4.0601 |
| 12/20/2018 | 4.0601 | 4.0601 | 3.8905 | 3.8905 |
| 12/23/2018 | 3.9903 | 3.9903 | 3.8706 | 3.8706 |
| 12/24/2018 | 3.6012 | 3.8905 | 3.5912 | 3.8406 |
| 12/25/2018 | 3.8406 | 3.8406 | 3.8406 | 3.8406 |
| 12/26/2018 | 3.7409 | 3.7409 | 3.671 | 3.7409 |
| 12/27/2018 | 3.5314 | 3.5314 | 3.5314 | 3.5314 |
| 12/30/2018 | 3.691 | 3.691 | 3.691 | 3.691 |