Çates Elektrik Üretim Anonim Sirketi (IST:CATES)
Turkey · Delayed Price · Currency is TRY 33.90
-0.82 (-2.36%)
At close: Nov 7, 2025
IST:CATES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 34.86 | 34.88 | 33.12 | 33.90 | 33.90 | -2.36% | 696,219 |
| Nov 6, 2025 | 35.48 | 35.88 | 34.72 | 34.72 | 34.72 | -2.03% | 552,063 |
| Nov 5, 2025 | 36.16 | 36.16 | 34.88 | 35.44 | 35.44 | -0.45% | 837,630 |
| Nov 4, 2025 | 35.90 | 35.92 | 34.74 | 35.60 | 35.60 | -0.45% | 946,816 |
| Nov 3, 2025 | 34.84 | 36.16 | 34.48 | 35.76 | 35.76 | 4.14% | 1,969,297 |
| Oct 31, 2025 | 35.00 | 35.00 | 33.90 | 34.34 | 34.34 | 1.96% | 1,387,684 |
| Oct 30, 2025 | 33.02 | 33.96 | 33.02 | 33.68 | 33.68 | 2.06% | 595,780 |
| Oct 28, 2025 | 33.08 | 33.42 | 32.96 | 33.00 | 33.00 | -0.24% | 204,758 |
| Oct 27, 2025 | 33.50 | 34.00 | 32.74 | 33.08 | 33.08 | -1.37% | 744,696 |
| Oct 24, 2025 | 32.30 | 34.00 | 32.30 | 33.54 | 33.54 | 4.03% | 1,747,964 |
| Oct 23, 2025 | 32.22 | 34.76 | 32.12 | 32.24 | 32.24 | 0.75% | 3,403,458 |
| Oct 22, 2025 | 31.26 | 32.10 | 31.00 | 32.00 | 32.00 | 3.09% | 809,204 |
| Oct 21, 2025 | 30.92 | 31.30 | 30.68 | 31.04 | 31.04 | 0.32% | 519,172 |
| Oct 20, 2025 | 30.84 | 31.38 | 30.46 | 30.94 | 30.94 | 0.32% | 622,942 |
| Oct 17, 2025 | 30.30 | 31.40 | 29.46 | 30.84 | 30.84 | 1.65% | 877,106 |
| Oct 16, 2025 | 30.72 | 31.14 | 30.14 | 30.34 | 30.34 | -1.24% | 452,704 |
| Oct 15, 2025 | 29.88 | 30.84 | 29.88 | 30.72 | 30.72 | 3.02% | 539,282 |
| Oct 14, 2025 | 30.62 | 30.94 | 29.80 | 29.82 | 29.82 | -2.61% | 586,893 |
| Oct 13, 2025 | 31.14 | 31.30 | 30.62 | 30.62 | 30.62 | -3.22% | 703,180 |
| Oct 10, 2025 | 31.60 | 31.82 | 31.36 | 31.64 | 31.64 | 0.32% | 557,915 |
| Oct 9, 2025 | 32.04 | 32.46 | 31.54 | 31.54 | 31.54 | -1.44% | 658,467 |
| Oct 8, 2025 | 32.94 | 33.16 | 31.94 | 32.00 | 32.00 | -2.79% | 705,292 |
| 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 |