Casa Emtia Petrol Kimyevi ve Turevleri San. Tic. A.S. (IST:CASA)
Turkey · Delayed Price · Currency is TRY 120.50
+1.40 (1.18%)
Last updated: Aug 13, 2025
IST:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 122.40 | 122.40 | 119.10 | 119.10 | - | - | 72,500 |
| Aug 12, 2025 | 119.00 | 119.10 | 119.00 | 119.10 | - | 9.97% | 81,308 |
| Aug 11, 2025 | 107.80 | 108.30 | 107.80 | 108.30 | - | 0.46% | 26,766 |
| Aug 8, 2025 | 108.20 | 108.20 | 107.80 | 107.80 | - | -0.37% | 31,315 |
| Aug 7, 2025 | 109.80 | 109.80 | 104.40 | 108.20 | - | -1.46% | 43,703 |
| Aug 6, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | - | - | 27,713 |
| Aug 5, 2025 | 110.50 | 110.50 | 109.80 | 109.80 | - | -1.96% | 32,984 |
| Aug 4, 2025 | 106.30 | 112.00 | 106.30 | 112.00 | - | -0.88% | 50,874 |
| Aug 1, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | - | -0.88% | 28,834 |
| Jul 31, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | - | -0.87% | 38,344 |
| Jul 30, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | - | 8.49% | 64,120 |
| Jul 29, 2025 | 113.00 | 113.00 | 103.00 | 106.00 | - | -2.39% | 62,955 |
| Jul 28, 2025 | 108.50 | 108.60 | 108.50 | 108.60 | - | 9.97% | 64,871 |
| Jul 25, 2025 | 98.85 | 98.85 | 98.70 | 98.75 | - | -2.23% | 31,316 |
| Jul 24, 2025 | 101.70 | 101.70 | 101.00 | 101.00 | - | -0.69% | 55,514 |
| Jul 23, 2025 | 113.10 | 113.10 | 101.70 | 101.70 | - | -10.00% | 79,628 |
| Jul 22, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | - | 8.65% | 124,477 |
| Jul 21, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | 9.94% | 43,194 |
| Jul 18, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | - | 10.00% | 49,765 |
| Jul 17, 2025 | 85.80 | 86.00 | 85.80 | 86.00 | - | 4.50% | 32,506 |
| Jul 16, 2025 | 82.00 | 84.10 | 82.00 | 82.30 | - | 0.98% | 47,444 |
| Jul 14, 2025 | 85.00 | 85.00 | 81.50 | 81.50 | - | -4.12% | 54,677 |
| Jul 11, 2025 | 85.50 | 85.50 | 85.00 | 85.00 | - | -1.16% | 21,624 |
| Jul 10, 2025 | 85.95 | 86.50 | 85.95 | 86.00 | - | 0.58% | 27,225 |
| Jul 9, 2025 | 83.00 | 85.90 | 83.00 | 85.50 | - | 3.64% | 21,621 |
| Jul 8, 2025 | 85.95 | 85.95 | 82.50 | 82.50 | - | -4.01% | 32,220 |
| Jul 7, 2025 | 85.75 | 86.00 | 85.75 | 85.95 | - | 0.29% | 22,254 |
| Jul 4, 2025 | 86.00 | 86.00 | 85.70 | 85.70 | - | 0.41% | 22,905 |
| Jul 3, 2025 | 85.40 | 85.40 | 85.35 | 85.35 | - | 2.22% | 19,193 |
| Jul 2, 2025 | 86.20 | 86.20 | 83.50 | 83.50 | - | -3.13% | 37,348 |
| Jul 1, 2025 | 86.10 | 86.25 | 86.10 | 86.20 | - | 0.12% | 37,337 |
| Jun 30, 2025 | 85.15 | 86.20 | 85.15 | 86.10 | - | 1.18% | 41,632 |
| Jun 27, 2025 | 86.50 | 86.50 | 84.30 | 85.10 | - | -3.30% | 30,303 |
| Jun 26, 2025 | 84.05 | 89.50 | 84.05 | 88.00 | - | 4.76% | 44,005 |
| Jun 25, 2025 | 86.20 | 86.20 | 84.00 | 84.00 | - | -2.55% | 52,731 |
| Jun 24, 2025 | 93.45 | 93.45 | 86.20 | 86.20 | - | -7.96% | 86,124 |
| Jun 23, 2025 | 87.00 | 93.65 | 87.00 | 93.65 | - | 9.98% | 42,400 |
| Jun 20, 2025 | 84.70 | 85.15 | 84.70 | 85.15 | - | 1.73% | 36,622 |
| Jun 19, 2025 | 80.80 | 83.70 | 80.80 | 83.70 | - | 3.59% | 38,174 |
| Jun 18, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | - | -2.94% | 35,059 |
| Jun 17, 2025 | 88.00 | 88.00 | 82.95 | 83.25 | - | -6.25% | 51,159 |
| Jun 16, 2025 | 83.25 | 88.80 | 83.25 | 88.80 | - | 6.67% | 52,400 |
| Jun 13, 2025 | 85.60 | 85.60 | 82.40 | 83.25 | - | -9.02% | 66,074 |
| Jun 12, 2025 | 96.25 | 96.25 | 91.50 | 91.50 | - | -4.94% | 33,356 |
| Jun 11, 2025 | 95.50 | 96.25 | 95.50 | 96.25 | - | 1.37% | 36,479 |
| Jun 10, 2025 | 93.65 | 94.95 | 93.65 | 94.95 | - | 1.01% | 50,144 |
| Jun 5, 2025 | 89.25 | 94.00 | 89.25 | 94.00 | - | -1.05% | 16,942 |
| Jun 4, 2025 | 94.85 | 95.00 | 94.85 | 95.00 | - | - | 46,980 |
| Jun 3, 2025 | 99.00 | 99.00 | 95.00 | 95.00 | - | -5.94% | 47,000 |
| Jun 2, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | - | -1.94% | 55,131 |