Çates Elektrik Üretim Anonim Sirketi (IST:CATES)
Turkey · Delayed Price · Currency is TRY 32.06
+1.96 (6.51%)
At close: Oct 9, 2026
IST:CATES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 30.10 | 33.00 | 30.00 | 32.06 | 32.06 | 6.51% | 3,006,505 |
| Oct 8, 2026 | 29.68 | 30.52 | 28.92 | 30.10 | 30.10 | 2.73% | 1,336,772 |
| Oct 7, 2026 | 30.96 | 30.96 | 29.26 | 29.30 | 29.30 | -5.48% | 1,192,402 |
| Oct 6, 2026 | 31.22 | 31.32 | 30.50 | 31.00 | 31.00 | -0.83% | 1,178,834 |
| Oct 5, 2026 | 32.20 | 33.50 | 31.18 | 31.26 | 31.26 | -2.92% | 934,279 |
| Oct 2, 2026 | 31.42 | 33.40 | 31.42 | 32.20 | 32.20 | 2.48% | 1,469,444 |
| Oct 1, 2026 | 29.94 | 32.50 | 28.50 | 31.42 | 31.42 | 5.01% | 1,685,819 |
| Sep 30, 2026 | 31.14 | 31.22 | 29.52 | 29.92 | 29.92 | -4.10% | 982,128 |
| Sep 29, 2026 | 32.40 | 32.80 | 31.04 | 31.20 | 31.20 | -3.70% | 976,127 |
| Sep 28, 2026 | 33.72 | 33.76 | 31.48 | 32.40 | 32.40 | -3.91% | 2,010,161 |
| Sep 25, 2026 | 31.08 | 34.10 | 30.98 | 33.72 | 33.72 | 8.77% | 4,272,697 |
| Sep 24, 2026 | 33.04 | 34.50 | 31.00 | 31.00 | 31.00 | -7.57% | 4,057,612 |
| Sep 23, 2026 | 33.54 | 35.88 | 33.54 | 33.54 | 33.54 | -9.98% | 15,079,699 |
| Sep 22, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -9.96% | 296,665 |
| Sep 21, 2026 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -9.97% | 80,872 |
| Sep 18, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -9.97% | 77,230 |
| Sep 17, 2026 | 51.10 | 55.75 | 51.05 | 51.05 | 51.05 | -9.96% | 988,055 |
| Sep 16, 2026 | 63.00 | 63.20 | 56.70 | 56.70 | 56.70 | -10.00% | 961,215 |
| Sep 15, 2026 | 66.00 | 67.20 | 60.85 | 63.00 | 63.00 | -5.69% | 1,488,238 |
| Sep 14, 2026 | 67.00 | 70.00 | 64.00 | 66.80 | 66.80 | -0.30% | 1,310,483 |
| Sep 11, 2026 | 64.70 | 68.10 | 64.45 | 67.00 | 67.00 | 3.24% | 3,053,244 |
| Sep 10, 2026 | 65.30 | 67.75 | 63.25 | 64.90 | 64.90 | -0.61% | 1,847,219 |
| Sep 9, 2026 | 62.95 | 66.45 | 62.05 | 65.30 | 65.30 | 3.65% | 2,225,891 |
| Sep 8, 2026 | 66.00 | 66.10 | 59.70 | 63.00 | 63.00 | -2.93% | 3,934,786 |
| Sep 7, 2026 | 71.95 | 71.95 | 64.80 | 64.90 | 64.90 | -9.86% | 5,609,188 |
| Sep 4, 2026 | 69.05 | 72.00 | 63.00 | 72.00 | 72.00 | 4.27% | 3,898,087 |
| Sep 3, 2026 | 68.00 | 72.00 | 68.00 | 69.05 | 69.05 | 1.10% | 2,088,004 |
| Sep 2, 2026 | 71.80 | 72.20 | 68.00 | 68.30 | 68.30 | -5.40% | 4,504,726 |
| Sep 1, 2026 | 72.90 | 73.00 | 69.30 | 72.20 | 72.20 | 3.07% | 4,269,381 |
| Aug 31, 2026 | 69.00 | 72.00 | 65.90 | 70.05 | 70.05 | 2.34% | 2,478,217 |
| Aug 28, 2026 | 68.00 | 69.45 | 66.90 | 68.45 | 68.45 | 0.66% | 2,842,244 |
| Aug 27, 2026 | 63.50 | 68.00 | 63.05 | 68.00 | 68.00 | 7.59% | 4,190,881 |
| Aug 26, 2026 | 64.20 | 65.25 | 63.20 | 63.20 | 63.20 | -1.56% | 2,664,239 |
| Aug 25, 2026 | 63.20 | 65.00 | 62.25 | 64.20 | 64.20 | 0.55% | 2,168,816 |
| Aug 24, 2026 | 62.20 | 64.05 | 61.80 | 63.85 | 63.85 | 2.98% | 2,753,709 |
| Aug 21, 2026 | 60.75 | 62.95 | 58.90 | 62.00 | 62.00 | 3.25% | 8,102,171 |
| Aug 20, 2026 | 54.60 | 60.05 | 54.45 | 60.05 | 60.05 | 9.98% | 3,535,864 |
| Aug 19, 2026 | 55.45 | 56.20 | 53.30 | 54.60 | 54.60 | -1.53% | 2,843,715 |
| Aug 18, 2026 | 54.30 | 56.45 | 53.80 | 55.45 | 55.45 | 2.21% | 4,288,399 |
| Aug 17, 2026 | 52.35 | 56.25 | 51.40 | 54.25 | 54.25 | 4.43% | 4,556,547 |
| Aug 14, 2026 | 50.30 | 52.40 | 50.05 | 51.95 | 51.95 | 3.80% | 2,464,192 |
| Aug 13, 2026 | 47.80 | 52.00 | 47.70 | 50.05 | 50.05 | 4.71% | 5,233,162 |
| Aug 12, 2026 | 48.30 | 51.00 | 46.20 | 47.80 | 47.80 | -1.08% | 3,673,691 |
| Aug 11, 2026 | 49.76 | 49.76 | 45.50 | 48.32 | 48.32 | -2.89% | 3,498,293 |
| Aug 10, 2026 | 49.08 | 51.05 | 49.08 | 49.76 | 49.76 | 0.77% | 2,473,243 |
| Aug 7, 2026 | 49.06 | 49.52 | 48.26 | 49.38 | 49.38 | 0.04% | 2,054,309 |
| Aug 6, 2026 | 49.32 | 50.20 | 48.74 | 49.36 | 49.36 | 0.08% | 1,962,791 |
| Aug 5, 2026 | 48.86 | 50.25 | 48.44 | 49.32 | 49.32 | 0.94% | 2,753,995 |
| Aug 4, 2026 | 48.56 | 50.60 | 47.48 | 48.86 | 48.86 | 1.03% | 3,127,161 |
| Aug 3, 2026 | 47.90 | 49.70 | 47.24 | 48.36 | 48.36 | 1.17% | 3,737,343 |