Çates Elektrik Üretim Anonim Sirketi (IST:CATES)
Turkey · Delayed Price · Currency is TRY 34.00
0.00 (0.00%)
Last updated: Sep 3, 2025, 10:45 AM GMT+3
IST:CATES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 34.00 | 34.82 | 33.66 | 34.68 | - | 2.00% | 16,105,486 |
| Sep 2, 2025 | 35.22 | 35.76 | 33.18 | 34.00 | - | -3.41% | 1,988,865 |
| Sep 1, 2025 | 34.20 | 35.68 | 33.90 | 35.20 | - | 4.14% | 1,482,053 |
| Aug 29, 2025 | 34.44 | 34.74 | 33.80 | 33.80 | - | -1.29% | 912,721 |
| Aug 28, 2025 | 35.00 | 35.32 | 34.24 | 34.24 | - | -2.17% | 1,446,825 |
| Aug 27, 2025 | 36.20 | 36.20 | 34.82 | 35.00 | - | -2.51% | 1,692,608 |
| Aug 26, 2025 | 36.76 | 37.08 | 35.90 | 35.90 | - | -1.21% | 2,049,437 |
| Aug 25, 2025 | 35.92 | 37.32 | 35.86 | 36.34 | - | 1.62% | 2,671,631 |
| Aug 22, 2025 | 36.30 | 36.32 | 35.62 | 35.76 | - | -1.54% | 1,997,253 |
| Aug 21, 2025 | 35.74 | 36.34 | 35.42 | 36.32 | - | 2.37% | 2,802,052 |
| Aug 20, 2025 | 35.44 | 36.04 | 34.92 | 35.48 | - | 0.51% | 2,008,930 |
| Aug 19, 2025 | 35.60 | 35.84 | 35.18 | 35.30 | - | -0.84% | 1,892,444 |
| Aug 18, 2025 | 34.72 | 35.80 | 34.72 | 35.60 | - | 3.13% | 2,358,471 |
| Aug 15, 2025 | 34.26 | 34.74 | 33.98 | 34.52 | - | 1.35% | 1,463,184 |
| Aug 14, 2025 | 35.22 | 35.22 | 34.00 | 34.06 | - | -3.35% | 2,894,398 |
| Aug 13, 2025 | 38.90 | 40.60 | 35.20 | 35.24 | - | -7.17% | 13,487,240 |
| Aug 12, 2025 | 34.04 | 37.96 | 34.02 | 37.96 | - | 9.97% | 5,463,994 |
| Aug 11, 2025 | 34.84 | 35.22 | 34.50 | 34.52 | - | -0.80% | 1,395,259 |
| Aug 8, 2025 | 35.50 | 35.96 | 34.74 | 34.80 | - | -1.97% | 2,136,676 |
| Aug 7, 2025 | 34.46 | 36.12 | 34.46 | 35.50 | - | 2.19% | 2,292,151 |
| 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 |