Casa Emtia Petrol Kimyevi ve Turevleri San. Tic. A.S. (IST:CASA)
Turkey · Delayed Price · Currency is TRY 69.10
-0.55 (-0.79%)
At close: Sep 4, 2026
IST:CASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 68.85 | 68.85 | 67.30 | 67.30 | 67.30 | 1.97% | 17,646 |
| Jul 30, 2026 | 69.10 | 69.90 | 66.00 | 66.00 | 66.00 | -4.35% | 22,935 |
| Jul 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.36% | 18,116 |
| Jul 28, 2026 | 73.50 | 73.50 | 69.95 | 69.95 | 69.95 | -4.83% | 19,822 |
| Jul 27, 2026 | 80.00 | 80.00 | 73.50 | 73.50 | 73.50 | -7.55% | 41,044 |
| Jul 24, 2026 | 75.00 | 79.75 | 75.00 | 79.50 | 79.50 | 9.66% | 61,113 |
| Jul 23, 2026 | 77.00 | 77.00 | 72.50 | 72.50 | 72.50 | -0.68% | 37,533 |
| Jul 22, 2026 | 73.95 | 73.95 | 73.00 | 73.00 | 73.00 | -0.27% | 16,262 |
| Jul 21, 2026 | 74.00 | 74.00 | 73.20 | 73.20 | 73.20 | -1.08% | 15,565 |
| Jul 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.44% | 18,335 |
| Jul 17, 2026 | 75.10 | 75.20 | 72.95 | 72.95 | 72.95 | -0.07% | 37,022 |
| Jul 16, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 22,932 |
| 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 |