Casa Emtia Petrol Kimyevi ve Turevleri San. Tic. A.S. (IST:CASA)
Turkey · Delayed Price · Currency is TRY 94.80
-1.15 (-1.20%)
Last updated: May 12, 2026, 1:55 PM GMT+3
IST:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 99.95 | 99.95 | 98.00 | 98.00 | 98.00 | -0.20% | 27,236 |
| Apr 27, 2026 | 98.25 | 98.30 | 98.20 | 98.20 | 98.20 | 0.15% | 30,061 |
| Apr 24, 2026 | 93.95 | 98.05 | 93.95 | 98.05 | 98.05 | 4.31% | 13,507 |
| Apr 22, 2026 | 96.00 | 96.00 | 91.15 | 94.00 | 94.00 | -2.13% | 24,545 |
| Apr 21, 2026 | 96.50 | 96.50 | 96.05 | 96.05 | 96.05 | 0.05% | 16,696 |
| Apr 20, 2026 | 98.50 | 98.50 | 96.00 | 96.00 | 96.00 | -2.93% | 22,453 |
| Apr 17, 2026 | 101.70 | 101.70 | 98.00 | 98.90 | 98.90 | -2.75% | 21,359 |
| Apr 16, 2026 | 102.10 | 102.20 | 101.70 | 101.70 | 101.70 | - | 18,428 |
| Apr 15, 2026 | 100.00 | 101.70 | 100.00 | 101.70 | 101.70 | 3.78% | 35,619 |
| Apr 14, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 34,650 |
| Apr 13, 2026 | 93.85 | 98.50 | 93.85 | 97.00 | 97.00 | 3.30% | 33,593 |
| Apr 10, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 0.21% | 20,354 |
| Apr 9, 2026 | 95.95 | 95.95 | 93.70 | 93.70 | 93.70 | -5.97% | 23,874 |
| Apr 8, 2026 | 92.00 | 99.75 | 91.00 | 99.65 | 99.65 | 9.87% | 53,272 |
| Apr 7, 2026 | 88.00 | 90.70 | 88.00 | 90.70 | 90.70 | 3.07% | 28,441 |
| Apr 6, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | -0.11% | 21,512 |
| Apr 3, 2026 | 88.50 | 88.50 | 87.50 | 88.10 | 88.10 | -0.45% | 22,395 |
| Apr 2, 2026 | 84.70 | 88.50 | 84.70 | 88.50 | 88.50 | -3.75% | 37,728 |
| Apr 1, 2026 | 92.10 | 92.10 | 91.95 | 91.95 | 91.95 | -0.16% | 17,489 |
| Mar 31, 2026 | 93.00 | 93.00 | 92.10 | 92.10 | 92.10 | 2.22% | 23,448 |
| Mar 30, 2026 | 91.15 | 91.15 | 90.10 | 90.10 | 90.10 | 0.22% | 13,314 |
| Mar 27, 2026 | 91.30 | 91.30 | 89.90 | 89.90 | 89.90 | -1.53% | 11,193 |
| Mar 26, 2026 | 91.60 | 91.60 | 91.30 | 91.30 | 91.30 | - | 15,631 |
| Mar 25, 2026 | 92.35 | 92.35 | 90.00 | 91.30 | 91.30 | -0.65% | 19,071 |
| Mar 24, 2026 | 92.50 | 92.50 | 91.90 | 91.90 | 91.90 | -0.65% | 19,494 |
| Mar 23, 2026 | 93.50 | 93.50 | 92.00 | 92.50 | 92.50 | -1.44% | 13,821 |
| Mar 19, 2026 | 94.95 | 94.95 | 93.85 | 93.85 | 93.85 | -1.21% | 4,770 |
| Mar 18, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 17,141 |
| Mar 17, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 14,172 |
| Mar 16, 2026 | 95.85 | 95.85 | 94.00 | 94.00 | 94.00 | -1.93% | 17,220 |
| Mar 13, 2026 | 95.85 | 95.85 | 93.30 | 95.85 | 95.85 | -1.19% | 16,597 |
| Mar 12, 2026 | 91.90 | 97.00 | 91.90 | 97.00 | 97.00 | - | 22,301 |
| Mar 11, 2026 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | -0.97% | 26,507 |
| Mar 10, 2026 | 98.00 | 98.00 | 97.95 | 97.95 | 97.95 | -0.76% | 25,445 |
| Mar 9, 2026 | 98.75 | 98.75 | 98.70 | 98.70 | 98.70 | -0.05% | 28,050 |
| Mar 6, 2026 | 99.00 | 99.00 | 98.75 | 98.75 | 98.75 | 0.05% | 28,183 |
| Mar 5, 2026 | 98.60 | 98.70 | 98.60 | 98.70 | 98.70 | -0.70% | 28,973 |
| Mar 4, 2026 | 99.45 | 99.45 | 99.40 | 99.40 | 99.40 | -0.10% | 31,010 |
| Mar 3, 2026 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -2.45% | 49,852 |
| Mar 2, 2026 | 99.95 | 102.00 | 99.95 | 102.00 | 102.00 | 2.05% | 72,004 |
| Feb 27, 2026 | 97.90 | 105.00 | 97.90 | 99.95 | 99.95 | 2.20% | 23,060 |