Casa Emtia Petrol Kimyevi ve Turevleri San. Tic. A.S. (IST:CASA)
Turkey · Delayed Price · Currency is TRY 45.12
-0.10 (-0.22%)
At close: Oct 9, 2026
IST:CASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 44.00 | 45.12 | 44.00 | 45.12 | 45.12 | -0.22% | 12,497 |
| Oct 8, 2026 | 44.44 | 45.22 | 44.44 | 45.22 | 45.22 | 1.76% | 9,182 |
| Oct 7, 2026 | 45.90 | 45.90 | 44.44 | 44.44 | 44.44 | -1.24% | 15,730 |
| Oct 6, 2026 | 46.54 | 46.54 | 42.50 | 45.00 | 45.00 | -3.60% | 28,049 |
| Oct 5, 2026 | 47.08 | 47.08 | 44.20 | 46.68 | 46.68 | -0.85% | 11,819 |
| Oct 2, 2026 | 44.80 | 47.08 | 44.80 | 47.08 | 47.08 | 5.09% | 12,673 |
| Oct 1, 2026 | 41.00 | 44.80 | 41.00 | 44.80 | 44.80 | 9.27% | 12,579 |
| Sep 30, 2026 | 41.00 | 41.00 | 40.96 | 41.00 | 41.00 | -2.38% | 49,643 |
| Sep 29, 2026 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -8.85% | 34,550 |
| Sep 28, 2026 | 51.00 | 51.00 | 46.08 | 46.08 | 46.08 | -10.00% | 34,666 |
| Sep 25, 2026 | 51.45 | 51.45 | 51.20 | 51.20 | 51.20 | -1.54% | 16,751 |
| Sep 24, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -5.45% | 10,703 |
| Sep 23, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | 25,993 |
| Sep 22, 2026 | 54.30 | 54.30 | 53.50 | 53.50 | 53.50 | -1.47% | 19,963 |
| Sep 21, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -9.95% | 49,993 |
| Sep 18, 2026 | 61.45 | 61.45 | 60.30 | 60.30 | 60.30 | -2.03% | 16,271 |
| Sep 17, 2026 | 62.60 | 62.60 | 59.15 | 61.55 | 61.55 | -1.68% | 19,880 |
| Sep 16, 2026 | 65.25 | 65.25 | 62.60 | 62.60 | 62.60 | -4.06% | 13,976 |
| Sep 15, 2026 | 66.00 | 66.00 | 65.25 | 65.25 | 65.25 | -1.14% | 13,100 |
| Sep 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 23,291 |
| Sep 11, 2026 | 69.60 | 69.60 | 66.00 | 66.00 | 66.00 | -3.72% | 10,925 |
| Sep 10, 2026 | 69.00 | 69.00 | 68.55 | 68.55 | 68.55 | -1.37% | 11,713 |
| Sep 9, 2026 | 69.60 | 69.60 | 69.50 | 69.50 | 69.50 | -0.14% | 15,510 |
| Sep 8, 2026 | 70.40 | 70.40 | 69.60 | 69.60 | 69.60 | 0.72% | 12,036 |
| Sep 7, 2026 | 69.10 | 69.10 | 69.00 | 69.10 | 69.10 | - | 16,443 |
| Sep 4, 2026 | 69.65 | 69.65 | 67.05 | 69.10 | 69.10 | -0.79% | 15,689 |
| Sep 3, 2026 | 72.35 | 72.35 | 69.65 | 69.65 | 69.65 | -3.73% | 10,653 |
| Sep 2, 2026 | 69.80 | 73.00 | 69.75 | 72.35 | 72.35 | 3.65% | 30,928 |
| Sep 1, 2026 | 71.50 | 71.50 | 69.00 | 69.80 | 69.80 | 2.57% | 12,868 |
| Aug 31, 2026 | 68.00 | 68.05 | 66.90 | 68.05 | 68.05 | 0.07% | 17,758 |
| Aug 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 14,811 |
| Aug 27, 2026 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 2.33% | 17,953 |
| Aug 26, 2026 | 68.00 | 68.00 | 66.45 | 66.45 | 66.45 | -3.56% | 32,220 |
| Aug 25, 2026 | 69.45 | 69.45 | 68.90 | 68.90 | 68.90 | -0.79% | 15,952 |
| Aug 24, 2026 | 68.80 | 70.00 | 68.80 | 69.45 | 69.45 | 0.94% | 13,215 |
| Aug 21, 2026 | 69.80 | 69.80 | 68.75 | 68.80 | 68.80 | -1.43% | 10,006 |
| Aug 20, 2026 | 69.70 | 69.80 | 69.70 | 69.80 | 69.80 | 0.14% | 7,895 |
| Aug 19, 2026 | 70.00 | 70.00 | 69.70 | 69.70 | 69.70 | 0.50% | 19,196 |
| Aug 18, 2026 | 71.00 | 71.00 | 69.10 | 69.35 | 69.35 | -3.28% | 13,252 |
| Aug 17, 2026 | 72.00 | 72.00 | 71.50 | 71.70 | 71.70 | -1.65% | 9,998 |
| Aug 14, 2026 | 74.00 | 74.00 | 72.90 | 72.90 | 72.90 | 4.59% | 25,027 |
| Aug 13, 2026 | 69.75 | 69.75 | 69.00 | 69.70 | 69.70 | -0.07% | 13,033 |
| Aug 12, 2026 | 69.75 | 70.10 | 69.75 | 69.75 | 69.75 | 0.43% | 22,899 |
| Aug 11, 2026 | 67.40 | 69.45 | 67.40 | 69.45 | 69.45 | -2.11% | 11,817 |
| Aug 10, 2026 | 71.50 | 71.55 | 70.95 | 70.95 | 70.95 | -0.70% | 10,702 |
| Aug 7, 2026 | 71.25 | 71.45 | 71.25 | 71.45 | 71.45 | 2.00% | 8,106 |
| Aug 6, 2026 | 70.00 | 70.05 | 70.00 | 70.05 | 70.05 | 1.60% | 11,982 |
| Aug 5, 2026 | 71.40 | 71.40 | 68.95 | 68.95 | 68.95 | - | 12,832 |
| Aug 4, 2026 | 68.00 | 68.95 | 68.00 | 68.95 | 68.95 | - | 11,957 |
| Aug 3, 2026 | 70.00 | 71.00 | 68.95 | 68.95 | 68.95 | 2.45% | 13,634 |