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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.3635
CLOSE 5.3461
Low
LOW 3.292
High
HIGH 9.6365
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 3.8406 | 3.8406 | 3.7409 | 3.7409 |
| 01/02/2019 | 3.5713 | 3.5713 | 3.4915 | 3.5513 |
| 01/03/2019 | 3.5513 | 3.5513 | 3.5414 | 3.5414 |
| 01/06/2019 | 3.5414 | 3.5414 | 3.5314 | 3.5414 |
| 01/07/2019 | 3.8805 | 3.8805 | 3.671 | 3.671 |
| 01/08/2019 | 3.4915 | 3.4915 | 3.4915 | 3.4915 |
| 01/09/2019 | 3.4915 | 3.4915 | 3.4815 | 3.4815 |
| 01/10/2019 | 3.4915 | 3.4915 | 3.4915 | 3.4915 |
| 01/13/2019 | 3.691 | 3.691 | 3.6411 | 3.6411 |
| 01/14/2019 | 3.6411 | 3.6411 | 3.6311 | 3.6311 |
| 01/15/2019 | 3.4815 | 3.4915 | 3.4815 | 3.4915 |
| 01/16/2019 | 3.4217 | 3.4316 | 3.4217 | 3.4316 |
| 01/17/2019 | 3.4217 | 3.4217 | 3.4217 | 3.4217 |
| 01/20/2019 | 3.4117 | 3.4117 | 3.3418 | 3.3418 |
| 01/21/2019 | 3.3418 | 3.3518 | 3.3418 | 3.3518 |
| 01/22/2019 | 3.4915 | 3.4915 | 3.4915 | 3.4915 |
| 01/23/2019 | 3.5114 | 3.691 | 3.5114 | 3.691 |
| 01/24/2019 | 3.6411 | 3.6411 | 3.6411 | 3.6411 |
| 01/27/2019 | 3.6311 | 3.6311 | 3.6311 | 3.6311 |
| 01/28/2019 | 3.5912 | 3.5912 | 3.5912 | 3.5912 |
| 01/29/2019 | 3.4915 | 3.6411 | 3.4915 | 3.6311 |
| 01/30/2019 | 3.6311 | 3.6311 | 3.6212 | 3.6212 |
| 01/31/2019 | 3.5813 | 3.5813 | 3.5314 | 3.5314 |
| 02/03/2019 | 3.3917 | 3.3917 | 3.3917 | 3.3917 |
| 02/04/2019 | 3.3418 | 3.5414 | 3.3418 | 3.5414 |
| 02/05/2019 | 3.5414 | 3.5414 | 3.4815 | 3.4815 |
| 02/06/2019 | 3.4616 | 3.4815 | 3.4616 | 3.4815 |
| 02/07/2019 | 3.4715 | 3.4715 | 3.4715 | 3.4715 |
| 02/10/2019 | 3.4017 | 3.4017 | 3.4017 | 3.4017 |
| 02/11/2019 | 4.08 | 4.08 | 3.7409 | 3.7409 |
| 02/12/2019 | 3.7409 | 3.7409 | 3.6411 | 3.691 |
| 02/13/2019 | 3.6411 | 3.7409 | 3.6411 | 3.7409 |
| 02/14/2019 | 3.691 | 3.691 | 3.4915 | 3.4915 |
| 02/17/2019 | 3.6411 | 3.6411 | 3.4416 | 3.4416 |
| 02/18/2019 | 3.4316 | 3.4316 | 3.292 | 3.292 |
| 02/19/2019 | 3.292 | 3.292 | 3.292 | 3.292 |
| 02/20/2019 | 3.4915 | 3.4915 | 3.3718 | 3.3718 |
| 02/21/2019 | 3.4915 | 3.4915 | 3.4815 | 3.4815 |
| 02/24/2019 | 3.4815 | 3.4815 | 3.4616 | 3.4616 |
| 02/25/2019 | 3.3718 | 3.4117 | 3.3718 | 3.4117 |
| 02/26/2019 | 3.5015 | 3.5015 | 3.4915 | 3.4915 |
| 02/27/2019 | 3.4915 | 3.4915 | 3.4915 | 3.4915 |
| 02/28/2019 | 3.5414 | 3.5414 | 3.4915 | 3.4915 |
| 03/03/2019 | 3.4915 | 3.4915 | 3.3119 | 3.3119 |
| 03/04/2019 | 3.4915 | 3.4915 | 3.3518 | 3.4117 |
| 03/05/2019 | 3.4117 | 3.4416 | 3.4117 | 3.4416 |
| 03/06/2019 | 3.4915 | 3.4915 | 3.4915 | 3.4915 |
| 03/07/2019 | 3.3718 | 3.3718 | 3.3718 | 3.3718 |
| 03/10/2019 | 3.4915 | 3.5114 | 3.4915 | 3.5114 |
| 03/11/2019 | 3.5314 | 3.5314 | 3.5114 | 3.5114 |
| 03/12/2019 | 3.4915 | 3.4915 | 3.4915 | 3.4915 |
| 03/13/2019 | 3.4915 | 3.4915 | 3.4915 | 3.4915 |
| 03/14/2019 | 3.4915 | 3.5314 | 3.4915 | 3.5214 |
| 03/17/2019 | 3.3718 | 3.4416 | 3.3718 | 3.3917 |
| 03/18/2019 | 3.4416 | 3.4416 | 3.3917 | 3.3917 |
| 03/19/2019 | 3.3917 | 3.3917 | 3.3518 | 3.3518 |
| 03/20/2019 | 3.3518 | 3.4416 | 3.3518 | 3.4416 |
| 03/21/2019 | 3.4316 | 3.4316 | 3.3518 | 3.3518 |
| 03/24/2019 | 3.4217 | 3.4416 | 3.4217 | 3.4316 |
| 03/25/2019 | 3.4915 | 3.4915 | 3.4616 | 3.4616 |
| 03/26/2019 | 3.4915 | 3.4915 | 3.4815 | 3.4915 |
| 03/27/2019 | 3.5912 | 3.9005 | 3.5912 | 3.9005 |
| 03/28/2019 | 4.6786 | 4.6786 | 4.6786 | 4.6786 |
| 03/31/2019 | 5.6063 | 5.6063 | 5.4866 | 5.6063 |
| 04/01/2019 | 5.5664 | 5.5664 | 4.6487 | 4.7783 |
| 04/02/2019 | 4.8881 | 4.8881 | 4.7484 | 4.8881 |
| 04/03/2019 | 4.6886 | 4.8681 | 4.6886 | 4.8681 |
| 04/04/2019 | 5.5764 | 5.5764 | 5.337 | 5.337 |
| 04/07/2019 | 5.337 | 5.337 | 5.0477 | 5.0477 |
| 04/08/2019 | 4.3594 | 5.4168 | 4.3594 | 5.2372 |
| 04/09/2019 | 5.2372 | 5.2372 | 5.2372 | 5.2372 |
| 04/10/2019 | 5.2272 | 5.3869 | 5.1873 | 5.3869 |
| 04/11/2019 | 5.4866 | 5.7859 | 5.4866 | 5.736 |
| 04/14/2019 | 5.9854 | 5.9854 | 5.9754 | 5.9754 |
| 04/15/2019 | 5.6961 | 5.9255 | 5.6961 | 5.9255 |
| 04/16/2019 | 5.9854 | 5.9854 | 5.9854 | 5.9854 |
| 04/17/2019 | 5.9654 | 5.9654 | 5.8856 | 5.8856 |
| 04/18/2019 | 5.8856 | 5.9854 | 5.8856 | 5.9854 |
| 04/21/2019 | 5.9854 | 5.9854 | 5.6861 | 5.6861 |
| 04/23/2019 | 5.736 | 5.8557 | 5.6861 | 5.8557 |
| 04/24/2019 | 5.8856 | 5.9355 | 5.8856 | 5.9255 |
| 04/25/2019 | 5.7659 | 5.7659 | 5.7659 | 5.7659 |
| 04/28/2019 | 5.756 | 5.7659 | 5.4866 | 5.7659 |
| 04/29/2019 | 5.6362 | 5.6362 | 5.5864 | 5.5864 |
| 05/01/2019 | 5.4866 | 5.4866 | 5.2372 | 5.2372 |
| 05/02/2019 | 5.2372 | 5.7061 | 5.2372 | 5.5265 |
| 05/05/2019 | 5.4866 | 5.4866 | 5.4866 | 5.4866 |
| 05/06/2019 | 5.4866 | 5.4866 | 5.4866 | 5.4866 |
| 05/07/2019 | 5.756 | 5.756 | 5.1873 | 5.6063 |
| 05/08/2019 | 5.8856 | 5.8856 | 5.4866 | 5.5864 |
| 05/09/2019 | 5.5365 | 5.5864 | 5.4068 | 5.4866 |
| 05/12/2019 | 5.6362 | 5.6362 | 5.5864 | 5.5864 |
| 05/13/2019 | 5.5864 | 5.5864 | 5.5864 | 5.5864 |
| 05/14/2019 | 5.4766 | 5.4766 | 5.347 | 5.347 |
| 05/15/2019 | 5.6462 | 5.6462 | 4.9878 | 4.9878 |
| 05/16/2019 | 5.5864 | 5.5864 | 5.3869 | 5.5465 |
| 05/19/2019 | 5.3869 | 5.4168 | 5.3869 | 5.4168 |
| 05/20/2019 | 5.4866 | 5.4866 | 5.4667 | 5.4667 |
| 05/21/2019 | 5.0876 | 5.0876 | 5.0876 | 5.0876 |
| 05/22/2019 | 5.3869 | 5.3869 | 4.9878 | 5.347 |
| 05/23/2019 | 5.337 | 5.337 | 4.9878 | 5.2173 |
| 05/26/2019 | 5.1973 | 5.8457 | 5.1973 | 5.4866 |
| 05/27/2019 | 5.4766 | 5.4766 | 5.3968 | 5.4567 |
| 05/28/2019 | 5.8457 | 5.8457 | 5.4567 | 5.4567 |
| 05/29/2019 | 5.4567 | 5.4667 | 5.4567 | 5.4567 |
| 05/30/2019 | 5.4467 | 5.4467 | 5.3869 | 5.3869 |
| 06/02/2019 | 5.3669 | 5.3669 | 5.3669 | 5.3669 |
| 06/06/2019 | 5.7659 | 5.7659 | 5.5764 | 5.5764 |
| 06/09/2019 | 5.4866 | 5.5664 | 5.4766 | 5.5664 |
| 06/10/2019 | 5.4966 | 5.4966 | 5.4367 | 5.4367 |
| 06/11/2019 | 5.3769 | 5.3869 | 5.3669 | 5.3769 |
| 06/12/2019 | 5.2871 | 5.4367 | 5.2372 | 5.4367 |
| 06/13/2019 | 5.2572 | 5.3869 | 5.2572 | 5.3869 |
| 06/16/2019 | 5.3769 | 5.3968 | 5.3769 | 5.3968 |
| 06/17/2019 | 5.3769 | 5.3769 | 5.2871 | 5.3669 |
| 06/18/2019 | 5.4367 | 5.4367 | 5.2871 | 5.3669 |
| 06/19/2019 | 5.5764 | 5.5764 | 5.3869 | 5.5465 |
| 06/20/2019 | 5.6263 | 5.6263 | 5.5165 | 5.5165 |
| 06/23/2019 | 5.7759 | 5.7759 | 5.4866 | 5.4866 |
| 06/24/2019 | 5.8856 | 5.8856 | 5.2771 | 5.3769 |
| 06/25/2019 | 5.4068 | 5.4068 | 5.2871 | 5.2871 |
| 06/26/2019 | 5.1873 | 5.2771 | 5.1873 | 5.2771 |
| 06/27/2019 | 5.1873 | 5.2871 | 5.1873 | 5.2871 |
| 06/30/2019 | 5.337 | 5.3769 | 5.337 | 5.3769 |
| 07/01/2019 | 5.317 | 5.317 | 5.0676 | 5.1175 |
| 07/02/2019 | 5.2871 | 5.337 | 5.1474 | 5.337 |
| 07/03/2019 | 5.337 | 5.3769 | 5.327 | 5.3769 |
| 07/04/2019 | 5.327 | 5.327 | 5.2272 | 5.2272 |
| 07/07/2019 | 5.0976 | 5.1873 | 5.0976 | 5.1873 |
| 07/08/2019 | 4.898 | 5.4766 | 4.898 | 5.3669 |
| 07/09/2019 | 5.4367 | 5.4367 | 5.3869 | 5.3869 |
| 07/10/2019 | 5.4866 | 5.4866 | 5.317 | 5.317 |
| 07/11/2019 | 5.4866 | 5.4866 | 5.337 | 5.337 |
| 07/15/2019 | 5.0876 | 5.0876 | 5.0876 | 5.0876 |
| 07/16/2019 | 5.0876 | 5.0876 | 5.0776 | 5.0776 |
| 07/17/2019 | 5.2871 | 5.2871 | 5.2771 | 5.2771 |
| 07/18/2019 | 5.3869 | 5.3869 | 5.1873 | 5.1873 |
| 07/21/2019 | 5.1674 | 5.1674 | 5.1175 | 5.1175 |
| 07/22/2019 | 5.1075 | 5.1075 | 4.9679 | 4.9679 |
| 07/23/2019 | 4.9679 | 5.1375 | 4.9679 | 5.1175 |
| 07/24/2019 | 5.3071 | 5.3071 | 5.1873 | 5.1873 |
| 07/25/2019 | 5.1774 | 5.1774 | 5.0876 | 5.1574 |
| 07/28/2019 | 5.1275 | 5.1275 | 4.8482 | 4.8482 |
| 07/29/2019 | 5.0776 | 5.0776 | 5.0078 | 5.0776 |
| 07/30/2019 | 5.0776 | 5.0776 | 4.9479 | 4.9479 |
| 07/31/2019 | 4.928 | 4.938 | 4.928 | 4.938 |
| 08/01/2019 | 4.8881 | 4.8881 | 4.7883 | 4.7883 |
| 08/04/2019 | 4.7883 | 4.9878 | 4.7384 | 4.7384 |
| 08/05/2019 | 4.7085 | 4.9878 | 4.7085 | 4.9779 |
| 08/06/2019 | 4.9978 | 4.9978 | 4.9779 | 4.9779 |
| 08/07/2019 | 4.8881 | 4.9779 | 4.8881 | 4.9779 |
| 08/08/2019 | 4.898 | 5.2372 | 4.898 | 5.2272 |
| 08/14/2019 | 5.2272 | 5.337 | 5.2272 | 5.337 |
| 08/15/2019 | 5.337 | 5.4367 | 5.337 | 5.337 |
| 08/18/2019 | 5.337 | 5.4766 | 5.337 | 5.4766 |
| 08/19/2019 | 5.6762 | 5.6762 | 5.6063 | 5.6063 |
| 08/20/2019 | 5.4866 | 5.4866 | 5.4866 | 5.4866 |
| 08/21/2019 | 5.4866 | 5.4866 | 5.4667 | 5.4667 |
| 08/22/2019 | 5.5265 | 5.5265 | 5.2871 | 5.2871 |
| 08/25/2019 | 5.3869 | 5.3869 | 5.2871 | 5.3869 |
| 08/26/2019 | 5.1873 | 5.1873 | 5.1873 | 5.1873 |
| 08/27/2019 | 5.4068 | 5.4068 | 5.1873 | 5.1873 |
| 08/28/2019 | 5.2372 | 5.2372 | 5.1474 | 5.1474 |
| 09/01/2019 | 4.9878 | 4.9878 | 4.9878 | 4.9878 |
| 09/02/2019 | 5.2372 | 5.2372 | 5.0178 | 5.0377 |
| 09/03/2019 | 5.0178 | 5.0178 | 4.9878 | 4.9878 |
| 09/04/2019 | 5.0277 | 5.0277 | 5.0277 | 5.0277 |
| 09/05/2019 | 5.0277 | 5.0277 | 4.9878 | 4.9878 |
| 09/08/2019 | 4.9878 | 4.9878 | 4.9878 | 4.9878 |
| 09/09/2019 | 5.2372 | 5.2372 | 4.9978 | 5.1574 |
| 09/10/2019 | 5.0776 | 5.0776 | 5.0277 | 5.0776 |
| 09/11/2019 | 5.0876 | 5.2372 | 5.0876 | 5.2372 |
| 09/12/2019 | 5.337 | 5.337 | 5.0976 | 5.2472 |
| 09/15/2019 | 5.337 | 5.337 | 5.2472 | 5.2472 |
| 09/16/2019 | 5.2372 | 5.2372 | 5.1075 | 5.1075 |
| 09/17/2019 | 5.2272 | 5.2272 | 4.9978 | 4.9978 |
| 09/18/2019 | 5.2073 | 5.2073 | 5.1375 | 5.1375 |
| 09/19/2019 | 5.2372 | 5.2372 | 5.2372 | 5.2372 |
| 09/22/2019 | 5.2372 | 5.2372 | 5.2173 | 5.2173 |
| 09/23/2019 | 5.2073 | 5.2372 | 5.0976 | 5.1873 |
| 09/24/2019 | 5.0976 | 5.1973 | 5.0976 | 5.1774 |
| 09/25/2019 | 5.1674 | 5.1674 | 5.0477 | 5.0477 |
| 09/26/2019 | 5.1873 | 5.1973 | 5.1873 | 5.1973 |
| 09/29/2019 | 5.1474 | 5.1973 | 5.1474 | 5.1973 |
| 09/30/2019 | 5.2372 | 5.2871 | 5.2372 | 5.2871 |
| 10/01/2019 | 5.3968 | 5.3968 | 5.2472 | 5.2572 |
| 10/02/2019 | 5.4866 | 5.4866 | 5.2971 | 5.3669 |
| 10/03/2019 | 5.2971 | 5.2971 | 5.2671 | 5.2671 |
| 10/06/2019 | 5.2372 | 5.2372 | 5.2372 | 5.2372 |
| 10/07/2019 | 5.2372 | 5.2372 | 5.1375 | 5.2372 |
| 10/08/2019 | 5.2372 | 5.2372 | 5.2372 | 5.2372 |
| 10/09/2019 | 5.2372 | 5.2372 | 4.9779 | 4.9779 |
| 10/10/2019 | 4.9878 | 4.9878 | 4.9878 | 4.9878 |
| 10/13/2019 | 5.2771 | 5.2771 | 5.0976 | 5.2372 |
| 10/14/2019 | 5.2971 | 5.337 | 5.2971 | 5.317 |
| 10/15/2019 | 5.337 | 6.165 | 5.337 | 6.165 |
| 10/16/2019 | 6.8832 | 6.8832 | 6.1949 | 6.1949 |
| 10/17/2019 | 5.9854 | 7.4119 | 5.9854 | 7.2822 |
| 10/20/2019 | 7.4718 | 7.4718 | 7.2922 | 7.2922 |
| 10/21/2019 | 7.2922 | 7.2922 | 6.973 | 7.0328 |
| 10/22/2019 | 7.2324 | 7.4718 | 7.2324 | 7.4718 |
| 10/23/2019 | 7.6414 | 7.6414 | 7.5915 | 7.5915 |
| 10/24/2019 | 7.6813 | 7.6813 | 7.6015 | 7.6015 |
| 10/27/2019 | 7.6015 | 7.6015 | 7.2324 | 7.4418 |
| 10/29/2019 | 7.4418 | 7.4418 | 7.1825 | 7.1825 |
| 10/30/2019 | 6.8832 | 6.8832 | 6.2847 | 6.4443 |
| 10/31/2019 | 6.8832 | 6.8832 | 6.6837 | 6.7236 |
| 11/03/2019 | 6.973 | 7.0827 | 6.973 | 6.983 |
| 11/04/2019 | 6.983 | 6.983 | 6.983 | 6.983 |
| 11/05/2019 | 7.0628 | 7.0628 | 7.0328 | 7.0328 |
| 11/06/2019 | 7.0328 | 7.0328 | 7.0328 | 7.0328 |
| 11/07/2019 | 7.3122 | 7.3122 | 7.2922 | 7.3022 |
| 11/10/2019 | 7.2922 | 7.2922 | 7.2324 | 7.2324 |
| 11/11/2019 | 7.2024 | 7.2024 | 7.1825 | 7.1825 |
| 11/12/2019 | 7.1825 | 7.1825 | 7.1725 | 7.1725 |
| 11/13/2019 | 7.0827 | 7.0827 | 6.983 | 6.983 |
| 11/14/2019 | 6.983 | 6.983 | 6.973 | 6.973 |
| 11/17/2019 | 6.8832 | 6.8832 | 6.7834 | 6.7834 |
| 11/18/2019 | 6.7834 | 6.7834 | 6.7834 | 6.7834 |
| 11/19/2019 | 6.6837 | 6.6837 | 6.5839 | 6.5839 |
| 11/20/2019 | 6.5839 | 6.5839 | 6.2847 | 6.2847 |
| 11/21/2019 | 6.5041 | 6.5041 | 6.4842 | 6.4842 |
| 11/24/2019 | 6.4842 | 6.5939 | 6.4842 | 6.5939 |
| 11/25/2019 | 6.7834 | 6.983 | 6.6837 | 6.983 |
| 11/26/2019 | 7.1326 | 7.1825 | 7.1326 | 7.1725 |
| 11/27/2019 | 7.1825 | 7.392 | 7.1825 | 7.392 |
| 11/28/2019 | 7.5815 | 7.5815 | 7.5715 | 7.5715 |
| 12/01/2019 | 7.372 | 7.382 | 7.372 | 7.372 |
| 12/02/2019 | 7.382 | 7.382 | 7.3321 | 7.3321 |
| 12/03/2019 | 7.2723 | 7.2723 | 7.0727 | 7.1326 |
| 12/04/2019 | 7.1326 | 7.4817 | 7.1326 | 7.4817 |
| 12/05/2019 | 7.4917 | 7.9805 | 7.4917 | 7.9805 |
| 12/08/2019 | 8.3197 | 8.599 | 8.3197 | 8.5791 |
| 12/09/2019 | 8.9581 | 8.9581 | 8.5791 | 8.5791 |
| 12/10/2019 | 8.4693 | 8.4693 | 8.2598 | 8.2598 |
| 12/11/2019 | 8.0603 | 8.1501 | 8.0603 | 8.1501 |
| 12/12/2019 | 8.0404 | 8.1302 | 8.0204 | 8.1002 |
| 12/15/2019 | 8.18 | 8.18 | 8.0803 | 8.18 |
| 12/16/2019 | 8.2798 | 8.2798 | 8.0703 | 8.0803 |
| 12/17/2019 | 8.1002 | 8.2798 | 8.0703 | 8.2798 |
| 12/18/2019 | 8.4494 | 8.4494 | 8.3895 | 8.4494 |
| 12/19/2019 | 8.609 | 8.9781 | 8.609 | 8.9781 |
| 12/22/2019 | 8.9781 | 9.5068 | 8.9781 | 9.4669 |
| 12/23/2019 | 9.6365 | 9.6365 | 9.5367 | 9.5367 |
| 12/24/2019 | 9.3272 | 9.3272 | 8.7786 | 9.0379 |
| 12/25/2019 | 8.998 | 8.998 | 8.7786 | 8.7786 |
| 12/26/2019 | 8.7287 | 8.998 | 8.6788 | 8.998 |
| 12/29/2019 | 8.998 | 9.0878 | 8.998 | 9.0878 |
| 12/30/2019 | 9.3771 | 9.3771 | 9.3073 | 9.3671 |