Casa Emtia Petrol Kimyevi ve Turevleri San. Tic. A.S. (IST:CASA)
Turkey · Delayed Price · Currency is TRY 71.00
+3.00 (4.41%)
At close: Jul 14, 2026
IST:CASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 68.00 | 72.50 | 68.00 | 71.00 | 71.00 | 4.41% | 27,062 |
| Jul 13, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -4.09% | 43,931 |
| Jul 10, 2026 | 70.00 | 70.90 | 70.00 | 70.90 | 70.90 | - | 27,402 |
| Jul 9, 2026 | 71.00 | 72.00 | 70.90 | 70.90 | 70.90 | -1.53% | 39,006 |
| Jul 8, 2026 | 74.20 | 74.20 | 72.00 | 72.00 | 72.00 | -2.96% | 19,167 |
| Jul 7, 2026 | 78.30 | 78.30 | 74.20 | 74.20 | 74.20 | -9.95% | 57,527 |
| Jul 6, 2026 | 79.45 | 82.40 | 79.45 | 82.40 | 82.40 | 3.71% | 15,785 |
| Jul 3, 2026 | 77.55 | 79.45 | 77.55 | 79.45 | 79.45 | 5.16% | 12,230 |
| Jul 2, 2026 | 77.55 | 77.55 | 75.55 | 75.55 | 75.55 | -2.58% | 14,920 |
| Jul 1, 2026 | 77.60 | 77.95 | 77.55 | 77.55 | 77.55 | 2.51% | 15,058 |
| Jun 30, 2026 | 74.20 | 76.00 | 74.20 | 75.65 | 75.65 | -0.46% | 17,246 |
| Jun 29, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.43% | 11,565 |
| Jun 26, 2026 | 77.75 | 77.75 | 77.00 | 77.10 | 77.10 | -0.84% | 15,036 |
| Jun 25, 2026 | 79.55 | 79.55 | 77.75 | 77.75 | 77.75 | -0.26% | 16,112 |
| Jun 24, 2026 | 79.00 | 80.05 | 77.95 | 77.95 | 77.95 | -1.33% | 15,714 |
| Jun 23, 2026 | 80.00 | 80.05 | 79.00 | 79.00 | 79.00 | -1.25% | 19,658 |
| Jun 22, 2026 | 80.00 | 80.50 | 80.00 | 80.00 | 80.00 | -1.17% | 20,604 |
| Jun 19, 2026 | 80.40 | 81.00 | 80.40 | 80.95 | 80.95 | 1.31% | 39,251 |
| Jun 18, 2026 | 80.00 | 80.00 | 79.90 | 79.90 | 79.90 | -1.36% | 31,538 |
| Jun 17, 2026 | 81.50 | 81.55 | 81.00 | 81.00 | 81.00 | -0.61% | 13,322 |
| Jun 16, 2026 | 82.50 | 82.50 | 81.00 | 81.50 | 81.50 | -1.75% | 19,620 |
| Jun 15, 2026 | 83.85 | 83.85 | 82.95 | 82.95 | 82.95 | 1.16% | 14,835 |
| Jun 12, 2026 | 80.20 | 82.00 | 80.20 | 82.00 | 82.00 | 3.73% | 14,609 |
| Jun 11, 2026 | 79.00 | 80.00 | 79.00 | 79.05 | 79.05 | 0.06% | 11,175 |
| Jun 10, 2026 | 80.95 | 80.95 | 79.00 | 79.00 | 79.00 | -2.41% | 17,198 |
| Jun 9, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 1.19% | 41,862 |
| Jun 8, 2026 | 84.20 | 84.20 | 79.95 | 80.00 | 80.00 | -4.99% | 71,822 |
| Jun 5, 2026 | 87.50 | 87.50 | 84.20 | 84.20 | 84.20 | -3.44% | 23,854 |
| Jun 4, 2026 | 88.00 | 88.00 | 87.20 | 87.20 | 87.20 | -1.64% | 28,789 |
| Jun 3, 2026 | 88.85 | 89.00 | 88.65 | 88.65 | 88.65 | -0.17% | 35,798 |
| Jun 2, 2026 | 88.00 | 88.80 | 88.00 | 88.80 | 88.80 | 0.34% | 17,372 |
| Jun 1, 2026 | 88.40 | 88.50 | 88.40 | 88.50 | 88.50 | 0.23% | 25,394 |
| May 26, 2026 | 88.45 | 88.45 | 88.30 | 88.30 | 88.30 | -0.34% | 8,684 |
| May 25, 2026 | 89.00 | 92.40 | 88.60 | 88.60 | 88.60 | -2.64% | 44,514 |
| May 22, 2026 | 87.15 | 91.00 | 87.15 | 91.00 | 91.00 | 2.71% | 39,729 |
| May 21, 2026 | 90.35 | 90.35 | 88.60 | 88.60 | 88.60 | -3.75% | 22,514 |
| May 20, 2026 | 92.50 | 92.50 | 92.05 | 92.05 | 92.05 | 0.60% | 21,387 |
| May 18, 2026 | 93.50 | 93.50 | 91.50 | 91.50 | 91.50 | -2.50% | 18,107 |
| May 15, 2026 | 94.95 | 94.95 | 93.85 | 93.85 | 93.85 | 2.91% | 10,864 |
| May 14, 2026 | 95.30 | 95.30 | 91.20 | 91.20 | 91.20 | -1.51% | 21,755 |
| May 13, 2026 | 92.50 | 92.75 | 92.50 | 92.60 | 92.60 | 0.65% | 21,197 |
| May 12, 2026 | 95.95 | 95.95 | 92.00 | 92.00 | 92.00 | -4.12% | 21,738 |
| May 11, 2026 | 96.60 | 96.60 | 95.95 | 95.95 | 95.95 | -0.67% | 27,005 |
| May 8, 2026 | 99.45 | 99.45 | 96.60 | 96.60 | 96.60 | -3.11% | 17,041 |
| May 7, 2026 | 100.00 | 100.00 | 99.70 | 99.70 | 99.70 | -0.30% | 13,826 |
| May 6, 2026 | 93.10 | 100.00 | 93.10 | 100.00 | 100.00 | 7.41% | 29,284 |
| May 5, 2026 | 94.05 | 94.05 | 92.05 | 93.10 | 93.10 | -1.01% | 22,424 |
| May 4, 2026 | 95.95 | 95.95 | 94.05 | 94.05 | 94.05 | -1.98% | 19,954 |
| Apr 30, 2026 | 99.00 | 99.00 | 94.10 | 95.95 | 95.95 | -3.08% | 15,169 |
| Apr 29, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 1.02% | 19,474 |