Çates Elektrik Üretim Anonim Sirketi (IST:CATES)
Turkey · Delayed Price · Currency is TRY 32.38
-0.54 (-1.64%)
Last updated: Oct 8, 2025, 5:00 PM GMT+3
IST:CATES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.94 | 33.16 | 32.52 | 32.86 | - | -0.18% | 5,945,247 |
| Oct 7, 2025 | 31.92 | 33.58 | 31.74 | 32.92 | 32.92 | 3.33% | 1,132,458 |
| Oct 6, 2025 | 32.32 | 32.64 | 31.86 | 31.86 | 31.86 | -1.06% | 452,327 |
| Oct 3, 2025 | 32.74 | 32.96 | 32.20 | 32.20 | 32.20 | -1.41% | 656,517 |
| Oct 2, 2025 | 33.08 | 33.32 | 32.56 | 32.66 | 32.66 | -1.27% | 590,610 |
| Oct 1, 2025 | 32.98 | 33.26 | 32.20 | 33.08 | 33.08 | 0.30% | 816,528 |
| Sep 30, 2025 | 33.70 | 33.90 | 32.92 | 32.98 | 32.98 | -2.14% | 650,805 |
| Sep 29, 2025 | 34.30 | 34.30 | 33.44 | 33.70 | 33.70 | -0.59% | 534,000 |
| Sep 26, 2025 | 34.48 | 34.60 | 33.80 | 33.90 | 33.90 | -1.68% | 628,014 |
| Sep 25, 2025 | 35.22 | 35.22 | 34.06 | 34.48 | 34.48 | -0.98% | 855,468 |
| Sep 24, 2025 | 34.64 | 35.56 | 33.90 | 34.82 | 34.82 | 1.40% | 1,910,404 |
| Sep 23, 2025 | 34.96 | 34.96 | 34.28 | 34.34 | 34.34 | -1.77% | 748,681 |
| Sep 22, 2025 | 35.12 | 35.68 | 34.76 | 34.96 | 34.96 | 1.27% | 856,967 |
| Sep 19, 2025 | 34.38 | 34.62 | 33.62 | 34.52 | 34.52 | 1.29% | 684,320 |
| Sep 18, 2025 | 34.98 | 35.00 | 33.98 | 34.08 | 34.08 | -0.64% | 774,594 |
| Sep 17, 2025 | 34.20 | 35.14 | 34.18 | 34.30 | 34.30 | - | 1,110,695 |
| Sep 16, 2025 | 33.58 | 34.62 | 33.32 | 34.30 | 34.30 | 2.63% | 996,724 |
| Sep 15, 2025 | 32.30 | 33.46 | 31.28 | 33.42 | 33.42 | 5.76% | 1,073,406 |
| Sep 12, 2025 | 31.72 | 32.06 | 31.10 | 31.60 | 31.60 | -0.32% | 695,415 |
| Sep 11, 2025 | 33.60 | 33.60 | 31.70 | 31.70 | 31.70 | -3.76% | 960,947 |
| Sep 10, 2025 | 33.88 | 33.88 | 32.74 | 32.94 | 32.94 | -1.20% | 727,812 |
| Sep 9, 2025 | 33.96 | 34.14 | 33.32 | 33.34 | 33.34 | -0.18% | 813,520 |
| Sep 8, 2025 | 34.28 | 34.28 | 33.38 | 33.40 | 33.40 | -3.52% | 1,114,332 |
| Sep 5, 2025 | 35.56 | 35.76 | 34.60 | 34.62 | 34.62 | -2.31% | 882,789 |
| Sep 4, 2025 | 34.58 | 35.44 | 34.58 | 35.44 | 35.44 | 3.02% | 903,995 |
| Sep 3, 2025 | 34.00 | 34.92 | 33.66 | 34.40 | 34.40 | 1.18% | 1,054,812 |
| Sep 2, 2025 | 35.22 | 35.76 | 33.18 | 34.00 | 34.00 | -3.41% | 1,988,865 |
| Sep 1, 2025 | 34.20 | 35.68 | 33.90 | 35.20 | 35.20 | 4.14% | 1,482,053 |
| Aug 29, 2025 | 34.44 | 34.74 | 33.80 | 33.80 | 33.80 | -1.29% | 912,721 |
| Aug 28, 2025 | 35.00 | 35.32 | 34.24 | 34.24 | 34.24 | -2.17% | 1,446,825 |
| Aug 27, 2025 | 36.20 | 36.20 | 34.82 | 35.00 | 35.00 | -2.51% | 1,692,608 |
| Aug 26, 2025 | 36.76 | 37.08 | 35.90 | 35.90 | 35.90 | -1.21% | 2,049,437 |
| Aug 25, 2025 | 35.92 | 37.32 | 35.86 | 36.34 | 36.34 | 1.62% | 2,671,631 |
| Aug 22, 2025 | 36.30 | 36.32 | 35.62 | 35.76 | 35.76 | -1.54% | 1,997,253 |
| Aug 21, 2025 | 35.74 | 36.34 | 35.42 | 36.32 | 36.32 | 2.37% | 2,802,052 |
| Aug 20, 2025 | 35.44 | 36.04 | 34.92 | 35.48 | 35.48 | 0.51% | 2,008,930 |
| Aug 19, 2025 | 35.60 | 35.84 | 35.18 | 35.30 | 35.30 | -0.84% | 1,892,444 |
| Aug 18, 2025 | 34.72 | 35.80 | 34.72 | 35.60 | 35.60 | 3.13% | 2,358,471 |
| Aug 15, 2025 | 34.26 | 34.74 | 33.98 | 34.52 | 34.52 | 1.35% | 1,463,184 |
| Aug 14, 2025 | 35.22 | 35.22 | 34.00 | 34.06 | 34.06 | -3.35% | 2,894,398 |
| Aug 13, 2025 | 38.90 | 40.60 | 35.20 | 35.24 | 35.24 | -7.17% | 13,487,240 |
| Aug 12, 2025 | 34.04 | 37.96 | 34.02 | 37.96 | 37.96 | 9.97% | 5,463,994 |
| Aug 11, 2025 | 34.84 | 35.22 | 34.50 | 34.52 | 34.52 | -0.80% | 1,395,259 |
| Aug 8, 2025 | 35.50 | 35.96 | 34.74 | 34.80 | 34.80 | -1.97% | 2,136,676 |
| Aug 7, 2025 | 34.46 | 36.12 | 34.46 | 35.50 | 35.50 | 2.19% | 2,292,151 |
| Aug 6, 2025 | 35.04 | 35.08 | 34.26 | 34.74 | 34.74 | 0.40% | 1,235,035 |
| Aug 5, 2025 | 34.28 | 34.86 | 33.86 | 34.60 | 34.60 | 0.99% | 1,544,973 |
| Aug 4, 2025 | 33.26 | 34.82 | 33.08 | 34.26 | 34.26 | 3.82% | 1,777,241 |
| Aug 1, 2025 | 33.04 | 33.26 | 32.82 | 33.00 | 33.00 | -0.06% | 1,009,047 |
| Jul 31, 2025 | 33.62 | 33.84 | 33.00 | 33.02 | 33.02 | -1.20% | 1,216,480 |