Çates Elektrik Üretim Anonim Sirketi (IST:CATES)
Turkey · Delayed Price · Currency is TRY 34.60
+0.34 (0.99%)
At close: Aug 5, 2025, 6:00 PM GMT+3
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 35.04 | 35.08 | 34.26 | 34.74 | - | 0.40% | 1,235,035 |
| Aug 5, 2025 | 34.28 | 34.86 | 33.86 | 34.60 | - | 0.99% | 1,544,973 |
| Aug 4, 2025 | 33.26 | 34.82 | 33.08 | 34.26 | - | 3.82% | 1,777,241 |
| Aug 1, 2025 | 33.04 | 33.26 | 32.82 | 33.00 | - | -0.06% | 1,009,047 |
| Jul 31, 2025 | 33.62 | 33.84 | 33.00 | 33.02 | - | -1.20% | 1,216,480 |
| Jul 30, 2025 | 34.28 | 34.50 | 33.40 | 33.42 | - | -2.05% | 1,422,098 |
| Jul 29, 2025 | 33.84 | 35.04 | 33.28 | 34.12 | - | 0.83% | 2,394,603 |
| Jul 28, 2025 | 35.00 | 35.94 | 33.28 | 33.84 | - | -1.63% | 2,944,389 |
| Jul 25, 2025 | 33.42 | 34.48 | 33.14 | 34.40 | - | 2.38% | 3,574,534 |
| Jul 24, 2025 | 31.20 | 33.90 | 31.04 | 33.60 | - | 8.67% | 3,230,907 |
| Jul 23, 2025 | 31.34 | 31.46 | 30.92 | 30.92 | - | -1.09% | 1,191,612 |
| Jul 22, 2025 | 31.60 | 31.76 | 31.18 | 31.26 | - | -0.32% | 984,798 |
| Jul 21, 2025 | 30.74 | 31.66 | 30.74 | 31.36 | - | 2.22% | 1,128,389 |
| Jul 18, 2025 | 30.46 | 30.92 | 30.28 | 30.68 | - | 0.85% | 1,231,177 |
| Jul 17, 2025 | 30.30 | 30.76 | 30.16 | 30.42 | - | 0.66% | 1,321,409 |
| Jul 16, 2025 | 29.98 | 30.56 | 29.22 | 30.22 | - | 1.00% | 1,661,851 |
| Jul 14, 2025 | 29.92 | 30.30 | 29.82 | 29.92 | - | 0.54% | 925,320 |
| Jul 11, 2025 | 30.10 | 30.26 | 29.70 | 29.76 | - | -0.60% | 1,091,941 |
| Jul 10, 2025 | 29.60 | 30.30 | 29.60 | 29.94 | - | 1.56% | 951,435 |
| Jul 9, 2025 | 28.94 | 29.60 | 28.90 | 29.48 | - | 1.94% | 965,931 |
| Jul 8, 2025 | 29.60 | 29.76 | 28.92 | 28.92 | - | -1.43% | 654,715 |
| Jul 7, 2025 | 29.40 | 30.10 | 28.82 | 29.34 | - | -1.68% | 1,923,696 |
| Jul 4, 2025 | 29.90 | 30.16 | 29.38 | 29.84 | - | 0.13% | 957,928 |
| Jul 3, 2025 | 30.00 | 30.34 | 29.64 | 29.80 | - | -0.07% | 1,581,328 |
| Jul 2, 2025 | 29.50 | 30.32 | 29.34 | 29.82 | - | 1.77% | 1,735,420 |
| Jul 1, 2025 | 29.04 | 29.74 | 29.04 | 29.30 | - | 0.90% | 1,006,675 |
| Jun 30, 2025 | 28.34 | 29.30 | 28.34 | 29.04 | - | 2.69% | 1,034,669 |
| Jun 27, 2025 | 28.54 | 29.00 | 28.16 | 28.28 | - | -0.84% | 831,722 |
| Jun 26, 2025 | 29.10 | 29.26 | 28.52 | 28.52 | - | -1.52% | 793,605 |
| Jun 25, 2025 | 29.40 | 29.82 | 28.94 | 28.96 | - | -0.69% | 1,728,597 |
| Jun 24, 2025 | 29.14 | 29.70 | 29.08 | 29.16 | - | 1.53% | 1,697,899 |
| Jun 23, 2025 | 30.00 | 30.12 | 28.72 | 28.72 | - | -4.27% | 1,750,650 |
| Jun 20, 2025 | 33.70 | 34.90 | 29.80 | 30.00 | - | -9.09% | 11,006,090 |
| Jun 19, 2025 | 30.50 | 33.00 | 29.68 | 33.00 | - | 10.00% | 5,240,474 |
| Jun 18, 2025 | 29.58 | 30.20 | 28.72 | 30.00 | - | 2.39% | 2,578,404 |
| Jun 17, 2025 | 28.40 | 29.80 | 28.20 | 29.30 | - | 3.17% | 1,363,170 |
| Jun 16, 2025 | 27.60 | 28.56 | 27.20 | 28.40 | - | 2.90% | 870,079 |
| Jun 13, 2025 | 27.50 | 28.00 | 27.28 | 27.60 | - | -5.48% | 1,164,907 |
| Jun 12, 2025 | 28.84 | 29.52 | 28.46 | 29.20 | - | 0.62% | 1,348,681 |
| Jun 11, 2025 | 29.10 | 29.36 | 28.78 | 29.02 | - | -0.27% | 878,017 |
| Jun 10, 2025 | 28.34 | 29.14 | 28.34 | 29.10 | - | 3.26% | 861,810 |
| Jun 5, 2025 | 28.50 | 28.58 | 28.18 | 28.18 | - | -1.12% | 494,133 |
| Jun 4, 2025 | 28.40 | 28.64 | 28.02 | 28.50 | - | 1.71% | 621,454 |
| Jun 3, 2025 | 28.78 | 28.88 | 27.68 | 28.02 | - | -1.13% | 1,451,069 |
| Jun 2, 2025 | 27.90 | 28.70 | 27.50 | 28.34 | - | 1.58% | 994,522 |
| May 30, 2025 | 28.70 | 28.84 | 27.90 | 27.90 | - | -1.90% | 986,949 |
| May 29, 2025 | 29.00 | 29.28 | 28.44 | 28.44 | - | -1.32% | 538,508 |
| May 28, 2025 | 29.40 | 29.94 | 28.82 | 28.82 | - | -2.04% | 809,990 |
| May 27, 2025 | 29.96 | 30.38 | 29.36 | 29.42 | - | -1.80% | 733,106 |
| May 26, 2025 | 30.20 | 30.58 | 29.64 | 29.96 | - | -0.13% | 884,558 |