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

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 132.3397

CLOSE 131.8796

Low

LOW 82.2

High

HIGH 211

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	211	211	211	211
01/02/2023	211	211	195.6	197
01/03/2023	190	193	185	193
01/04/2023	194	194	173.7	173.7
01/05/2023	185	191	185	191
01/08/2023	210.1	210.1	199.9	199.9
01/09/2023	199.9	200	199.9	199.9
01/10/2023	198	198	185	185
01/11/2023	195	195	185	190.1
01/12/2023	188.7	194	188.7	194
01/15/2023	199.9	199.9	192	192
01/16/2023	192	192	188	188
01/17/2023	189	189	188.5	188.5
01/18/2023	188.9	188.9	187.8	187.8
01/19/2023	187	187	175	182.9
01/22/2023	182.9	182.9	178.2	178.2
01/23/2023	179.9	179.9	160.4	169.9
01/24/2023	169	169	168	168.6
01/25/2023	169	169.9	169	169
01/26/2023	167	167	160.5	162.6
01/29/2023	165	165	161.2	161.2
01/30/2023	161.2	161.2	159	159
01/31/2023	160.3	160.3	159.9	159.9
02/01/2023	144	175.8	144	175.6
02/02/2023	168.4	170	168.4	170
02/05/2023	158	160	158	160
02/06/2023	158	158	144	144
02/14/2023	142.5	158.3	142.5	157.6
02/15/2023	157.6	157.6	147.2	149.4
02/16/2023	147.5	147.5	146.4	147.5
02/19/2023	147.5	154	147.5	154
02/20/2023	154	154	150	150
02/21/2023	145.5	146.1	145.5	146.1
02/22/2023	146	160.7	146	160.3
02/23/2023	150	160	150	159
02/26/2023	162	163.9	162	163.9
02/27/2023	166.3	166.3	157.9	157.9
02/28/2023	151.7	167	151.7	164.9
03/01/2023	164.9	170	164.9	168.9
03/02/2023	169	169	160	160
03/05/2023	160	163.4	160	163.4
03/06/2023	167	175	167	173.4
03/07/2023	171	174	170	170
03/08/2023	169.9	170	165	165
03/09/2023	165	165	165	165
03/12/2023	176.5	176.5	167.5	167.5
03/13/2023	167	167	154.2	162.9
03/14/2023	165	165	161.4	161.4
03/15/2023	160	160	160	160
03/16/2023	160	160	153.6	156.8
03/19/2023	158.4	159	145.4	149.1
03/20/2023	149.1	150	147.4	147.4
03/21/2023	154.9	154.9	145.5	145.5
03/22/2023	148.8	148.8	148.3	148.3
03/23/2023	152	152	149.9	150
03/26/2023	157	157	152.2	152.2
03/27/2023	152	152	144.8	144.8
03/28/2023	144.8	144.8	139.9	144.2
03/29/2023	148.8	150	139.9	140
03/30/2023	144	144	138	139
04/02/2023	139	140	139	140
04/03/2023	140	143	140	143
04/04/2023	142.7	149.3	142.7	149.3
04/05/2023	148.2	148.5	148.2	148.5
04/06/2023	141.1	145	141.1	145
04/09/2023	145	150.1	145	150.1
04/10/2023	154.9	154.9	153.8	153.8
04/11/2023	148.9	149	148.9	148.9
04/12/2023	153.1	153.1	143.9	147.9
04/13/2023	147.7	147.7	146	146
04/16/2023	148	148	138.4	143.4
04/17/2023	141	141	139.4	139.4
04/18/2023	142.9	142.9	140.9	141
04/19/2023	141	141	141	141
04/23/2023	143	143	141	141
04/24/2023	141	141	138	138.5
04/25/2023	135.8	136.9	135	135
04/26/2023	138	138	134	134
04/27/2023	137	137	133.9	134
05/01/2023	130	130	127.5	127.5
05/02/2023	127.5	127.5	115	119.3
05/03/2023	118	118	114.2	118
05/04/2023	115	115	110.2	112.7
05/07/2023	109.5	118	109.5	118
05/08/2023	119.7	119.7	112	112
05/09/2023	112	112	110.6	110.6
05/10/2023	110.2	110.6	110.2	110.6
05/11/2023	116	116	113.9	114.1
05/14/2023	114.1	114.1	105.8	108.1
05/15/2023	109.5	118.1	109.5	118.1
05/16/2023	118.1	124	118.1	124
05/17/2023	124.1	124.1	120.9	122.8
05/21/2023	122.8	122.8	118.9	119
05/22/2023	119	119	118	118
05/23/2023	115	116.8	112.8	116.8
05/24/2023	119.8	119.8	115.8	119.7
05/25/2023	119.8	121.6	119.8	121.6
05/28/2023	125	127.4	125	127.2
05/29/2023	135.3	135.3	134.5	134.5
05/30/2023	130	130.5	130	130
05/31/2023	132	134	131	131
06/01/2023	125.9	132	125.9	128.2
06/04/2023	128.8	132.5	128.8	130
06/05/2023	130	130	128	128.1
06/06/2023	130	130	130	130
06/07/2023	130	135	130	134.3
06/08/2023	134.3	138.7	134.3	138.7
06/11/2023	142.4	145	142.4	142.7
06/12/2023	144.5	144.5	128.5	137.1
06/13/2023	135.4	135.4	129.1	129.1
06/14/2023	131.8	142	131.8	142
06/15/2023	138	138	136.7	136.7
06/18/2023	136.7	136.7	128.5	128.5
06/19/2023	130	130	123.2	123.2
06/20/2023	118.1	122.1	118.1	121.4
06/21/2023	121.4	122.6	120	122.6
06/22/2023	120	125.9	120	125.9
06/25/2023	125	125	125	125
06/26/2023	123.1	123.1	123.1	123.1
07/02/2023	123.1	123.1	123	123
07/03/2023	122.7	122.7	121.9	121.9
07/04/2023	121.1	121.1	120	120
07/05/2023	120	120	120	120
07/06/2023	120	120	120	120
07/09/2023	119.9	119.9	119.9	119.9
07/10/2023	120	120.1	120	120
07/11/2023	119.9	119.9	119.4	119.4
07/12/2023	119	119	119	119
07/13/2023	122.9	126	122.9	126
07/16/2023	130.9	138.6	130.9	135
07/17/2023	135	135	125	125
07/18/2023	125	125	123.5	123.5
07/19/2023	123.2	123.2	122	122
07/20/2023	122	123.9	121.5	123.9
07/23/2023	123.9	124	123.9	124
07/24/2023	124	124	120.9	120.9
07/25/2023	120	120.2	119.9	120.2
07/26/2023	123.9	123.9	121.9	121.9
07/27/2023	121.9	121.9	121.8	121.8
07/30/2023	120	122	120	122
07/31/2023	122.5	122.5	122.2	122.2
08/01/2023	122.2	122.2	122	122
08/02/2023	120	120	118.9	118.9
08/03/2023	118.5	118.5	118	118
08/06/2023	118	118	117	117
08/07/2023	116.5	116.5	112	112
08/08/2023	111.9	112.4	110	110
08/09/2023	99	105	99	99
08/10/2023	89.1	97.85	89.1	97.85
08/13/2023	100	100	97	97
08/14/2023	97	97	94	95
08/15/2023	94	94	93.5	94
08/16/2023	94	96	94	96
08/17/2023	99	102	99	102
08/20/2023	102.1	106.9	100	100
08/21/2023	100	100	97	97
08/22/2023	97	97	96.9	96.9
08/23/2023	100	100	100	100
08/24/2023	100	100	99	99
08/27/2023	99	99	97	97
08/28/2023	97	106.7	97	100
08/30/2023	100	100	98.5	98.5
08/31/2023	98.5	98.5	97.5	97.5
09/03/2023	97.5	97.5	96.5	96.5
09/04/2023	96.5	96.5	95	95
09/05/2023	95	95	93	93
09/06/2023	93	93	91.5	91.5
09/07/2023	91.5	91.65	91	91
09/10/2023	91	91	88	88
09/11/2023	88	88	85.35	85.35
09/12/2023	85.35	85.35	84.5	84.5
09/13/2023	84.5	84.5	83	83.15
09/14/2023	85.5	91.45	85.5	91
09/17/2023	91	91	85	85
09/18/2023	85	88	83	85.45
09/19/2023	88.5	88.5	86.5	86.5
09/20/2023	86.5	86.5	83.45	83.45
09/21/2023	83.7	85	83.7	85
09/24/2023	93.5	93.5	93.5	93.5
09/25/2023	102.8	102.8	93.6	99.75
09/26/2023	100	109.7	100	109.7
09/27/2023	109.7	109.7	98.75	98.75
09/28/2023	90	93.1	88.9	91.55
10/01/2023	97.5	100.7	97.5	100.7
10/02/2023	110.7	110.7	110.7	110.7
10/03/2023	121	121.7	121	121.7
10/04/2023	125.2	128.9	125.2	128.9
10/05/2023	133	141	133	141
10/08/2023	145	155.1	145	155.1
10/09/2023	170.6	170.6	170.6	170.6
10/10/2023	187.6	187.6	182	182
10/11/2023	163.8	163.8	163.8	163.8
10/12/2023	147.5	147.5	147.5	147.5
10/15/2023	158.8	162.2	158.8	162.2
10/16/2023	178	178	169	169
10/17/2023	165	165	152.6	152.6
10/18/2023	152.6	161	152.6	161
10/19/2023	161	161	146.1	146.4
10/22/2023	146.5	160	146.5	160
10/23/2023	160.1	162	160.1	161.5
10/24/2023	160	160	145.4	145.4
10/25/2023	135.6	150.1	135.6	150.1
10/26/2023	145	145.1	145	145.1
10/29/2023	133.3	159	133.3	157
10/30/2023	152.5	152.5	152.4	152.4
10/31/2023	152.4	152.4	147.9	147.9
11/01/2023	147.8	147.9	147.8	147.9
11/02/2023	151	162	151	162
11/05/2023	162	163.4	162	163.4
11/13/2023	147.1	147.1	147.1	147.1
11/14/2023	132.4	132.4	132.4	132.4
11/15/2023	119.2	125.6	119.2	125.6
11/16/2023	121	121	113.1	113.1
11/19/2023	101.8	124.4	101.8	124.2
11/20/2023	117.4	118	117.4	117.5
11/21/2023	111.2	112.2	111.2	112
11/22/2023	109.9	115.7	109.9	115.7
11/23/2023	115.7	115.7	115.4	115.4
11/26/2023	113.4	113.4	106.3	106.5
11/27/2023	106.5	106.5	106.5	106.5
11/28/2023	105	105	102	102.1
11/29/2023	102.1	112.3	102.1	112.3
11/30/2023	121.2	121.2	121	121.1
12/03/2023	121.1	121.1	109	111.8
12/04/2023	112.5	122	112.5	117.7
12/05/2023	117.7	117.7	106	111.2
12/06/2023	111.2	113	111.2	113
12/07/2023	114.5	114.5	110.5	110.5
12/10/2023	110.1	110.1	104.8	104.8
12/11/2023	104.8	104.8	100	104.7
12/12/2023	109	109	97.25	98.45
12/13/2023	101.9	102.8	101.9	102.8
12/14/2023	102.8	105.6	102.8	105.5
12/17/2023	105.5	105.5	100	100.1
12/18/2023	100.1	100.9	100.1	100.9
12/19/2023	104	104	103	103
12/20/2023	96	105	96	100
12/21/2023	92.5	95.7	92.5	95.7
12/24/2023	97	97	86.2	86.5
12/25/2023	82.2	85	82.2	85
12/26/2023	85	86.65	85	86.65
12/27/2023	88	90	88	90
12/28/2023	89	89.95	89	89.95

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2023 Historical Chart

Average

Low

High