Casa Emtia Petrol Kimyevi ve Turevleri San. Tic. A.S. (IST:CASA)
Turkey
· Delayed Price · Currency is TRY 98.75
+0.05 (0.05%)
At close: Mar 6, 2026
IST:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 99.00 | 99.00 | 98.75 | 98.75 | 98.75 | 0.05% | 28,183 |
| Mar 5, 2026 | 98.60 | 98.70 | 98.60 | 98.70 | 98.70 | -0.70% | 28,973 |
| Mar 4, 2026 | 99.45 | 99.45 | 99.40 | 99.40 | 99.40 | -0.10% | 31,010 |
| Mar 3, 2026 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -2.45% | 49,852 |
| Mar 2, 2026 | 99.95 | 102.00 | 99.95 | 102.00 | 102.00 | 2.05% | 72,004 |
| Feb 27, 2026 | 97.90 | 105.00 | 97.90 | 99.95 | 99.95 | 2.20% | 23,060 |
| Feb 26, 2026 | 100.00 | 100.00 | 97.50 | 97.80 | 97.80 | -2.00% | 13,221 |
| Feb 25, 2026 | 100.10 | 100.10 | 99.80 | 99.80 | 99.80 | -2.63% | 17,459 |
| Feb 24, 2026 | 102.70 | 102.70 | 100.00 | 102.50 | 102.50 | 1.38% | 8,012 |
| Feb 23, 2026 | 103.00 | 103.00 | 101.10 | 101.10 | 101.10 | -1.84% | 22,484 |
| Feb 20, 2026 | 100.70 | 103.00 | 100.70 | 103.00 | 103.00 | 2.28% | 13,821 |
| Feb 19, 2026 | 103.00 | 103.00 | 100.70 | 100.70 | 100.70 | -2.71% | 10,316 |
| Feb 18, 2026 | 104.90 | 104.90 | 102.90 | 103.50 | 103.50 | -1.33% | 20,946 |
| Feb 17, 2026 | 107.70 | 107.70 | 104.90 | 104.90 | 104.90 | 1.75% | 29,670 |
| Feb 16, 2026 | 100.30 | 103.10 | 100.30 | 103.10 | 103.10 | 3.62% | 33,313 |
| Feb 13, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | -0.50% | 19,675 |
| Feb 12, 2026 | 99.80 | 100.00 | 99.80 | 100.00 | 100.00 | 0.20% | 32,093 |
| Feb 11, 2026 | 99.80 | 99.80 | 99.50 | 99.80 | 99.80 | -0.30% | 17,253 |
| Feb 10, 2026 | 102.00 | 102.00 | 100.10 | 100.10 | 100.10 | -1.96% | 27,923 |
| Feb 9, 2026 | 99.60 | 102.10 | 99.60 | 102.10 | 102.10 | 2.51% | 13,783 |
| Feb 6, 2026 | 100.70 | 100.70 | 99.50 | 99.60 | 99.60 | -1.19% | 18,544 |
| Feb 5, 2026 | 102.00 | 102.00 | 100.80 | 100.80 | 100.80 | -0.88% | 28,580 |
| Feb 4, 2026 | 104.40 | 104.40 | 101.70 | 101.70 | 101.70 | -2.59% | 28,638 |
| Feb 3, 2026 | 106.00 | 106.00 | 104.40 | 104.40 | 104.40 | -1.14% | 22,341 |
| Feb 2, 2026 | 105.70 | 105.70 | 105.60 | 105.60 | 105.60 | 2.03% | 28,148 |
| Jan 30, 2026 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 1.47% | 32,287 |
| Jan 29, 2026 | 101.30 | 105.00 | 101.30 | 102.00 | 102.00 | -3.86% | 25,338 |
| Jan 28, 2026 | 103.60 | 106.10 | 103.60 | 106.10 | 106.10 | 1.92% | 36,038 |
| Jan 27, 2026 | 106.00 | 106.00 | 104.10 | 104.10 | 104.10 | -1.79% | 28,771 |
| Jan 26, 2026 | 106.10 | 106.10 | 106.00 | 106.00 | 106.00 | -2.57% | 32,383 |
| Jan 23, 2026 | 110.00 | 110.00 | 108.80 | 108.80 | 108.80 | -1.09% | 27,969 |
| Jan 22, 2026 | 110.20 | 110.20 | 110.00 | 110.00 | 110.00 | -0.18% | 24,325 |
| Jan 21, 2026 | 113.50 | 113.50 | 110.20 | 110.20 | 110.20 | -3.16% | 27,386 |
| Jan 20, 2026 | 115.20 | 115.20 | 113.80 | 113.80 | 113.80 | 0.09% | 25,505 |
| Jan 19, 2026 | 114.00 | 114.00 | 110.20 | 113.70 | 113.70 | -0.26% | 53,717 |
| Jan 16, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | 2.52% | 78,802 |
| Jan 15, 2026 | 105.30 | 111.20 | 105.30 | 111.20 | 111.20 | 5.90% | 28,138 |
| Jan 14, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 31,775 |
| Jan 13, 2026 | 107.00 | 107.00 | 106.50 | 107.00 | 107.00 | -0.93% | 54,561 |
| Jan 12, 2026 | 113.90 | 113.90 | 108.00 | 108.00 | 108.00 | -5.26% | 43,941 |
| Jan 9, 2026 | 112.50 | 115.80 | 112.50 | 114.00 | 114.00 | -0.96% | 65,490 |
| Jan 8, 2026 | 104.00 | 115.10 | 104.00 | 115.10 | 115.10 | 9.93% | 83,582 |
| Jan 7, 2026 | 107.50 | 107.50 | 103.80 | 104.70 | 104.70 | 2.45% | 25,051 |
| Jan 6, 2026 | 104.60 | 104.60 | 101.60 | 102.20 | 102.20 | -3.77% | 32,412 |
| Jan 5, 2026 | 108.00 | 109.00 | 106.20 | 106.20 | 106.20 | -0.75% | 24,162 |
| Jan 2, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 0.09% | 23,945 |
| Dec 31, 2025 | 109.00 | 109.00 | 106.90 | 106.90 | 106.90 | -2.73% | 19,864 |
| Dec 30, 2025 | 106.40 | 109.90 | 106.40 | 109.90 | 109.90 | 3.68% | 32,772 |
| Dec 29, 2025 | 112.90 | 112.90 | 106.00 | 106.00 | 106.00 | - | 40,311 |
| Dec 26, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 2.32% | 34,805 |
| Dec 25, 2025 | 103.80 | 103.80 | 102.40 | 103.60 | 103.60 | -1.15% | 23,681 |
| Dec 24, 2025 | 108.20 | 108.20 | 104.80 | 104.80 | 104.80 | -3.14% | 18,604 |
| Dec 23, 2025 | 111.60 | 111.60 | 108.20 | 108.20 | 108.20 | -3.05% | 16,591 |
| Dec 22, 2025 | 116.00 | 116.00 | 111.60 | 111.60 | 111.60 | 5.38% | 45,362 |
| Dec 19, 2025 | 105.80 | 105.90 | 105.80 | 105.90 | 105.90 | 5.95% | 27,158 |
| Dec 18, 2025 | 99.95 | 100.00 | 99.95 | 99.95 | 99.95 | 1.01% | 22,074 |
| Dec 17, 2025 | 100.00 | 100.00 | 98.95 | 98.95 | 98.95 | -0.05% | 18,240 |
| Dec 16, 2025 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 12,411 |
| Dec 15, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -1.08% | 19,947 |
| Dec 12, 2025 | 103.10 | 103.10 | 102.00 | 102.10 | 102.10 | -0.97% | 17,575 |
| Dec 11, 2025 | 98.00 | 103.10 | 98.00 | 103.10 | 103.10 | 5.96% | 18,410 |
| Dec 10, 2025 | 98.05 | 98.05 | 97.30 | 97.30 | 97.30 | -2.65% | 24,503 |
| Dec 9, 2025 | 100.10 | 100.10 | 99.95 | 99.95 | 99.95 | -4.63% | 48,019 |
| Dec 8, 2025 | 105.50 | 105.50 | 104.80 | 104.80 | 104.80 | -0.66% | 16,597 |
| Dec 5, 2025 | 105.00 | 105.70 | 105.00 | 105.50 | 105.50 | 0.48% | 28,298 |
| Dec 4, 2025 | 108.10 | 108.10 | 105.00 | 105.00 | 105.00 | - | 23,052 |
| Dec 3, 2025 | 104.80 | 106.90 | 104.80 | 105.00 | 105.00 | 0.96% | 22,391 |
| Dec 2, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 30,921 |
| Dec 1, 2025 | 109.80 | 109.80 | 104.90 | 105.00 | 105.00 | -6.17% | 41,251 |
| Nov 28, 2025 | 113.50 | 113.50 | 111.90 | 111.90 | 111.90 | -2.70% | 30,531 |
| Nov 27, 2025 | 103.00 | 115.00 | 103.00 | 115.00 | 115.00 | 2.68% | 64,387 |
| Nov 26, 2025 | 120.00 | 120.00 | 112.00 | 112.00 | 112.00 | -9.97% | 42,493 |
| Nov 25, 2025 | 124.80 | 124.80 | 124.40 | 124.40 | 124.40 | 8.17% | 106,301 |
| Nov 24, 2025 | 105.50 | 115.00 | 105.50 | 115.00 | 115.00 | 9.32% | 94,596 |
| Nov 21, 2025 | 105.00 | 105.20 | 105.00 | 105.20 | 105.20 | 1.15% | 57,395 |
| Nov 20, 2025 | 96.95 | 104.20 | 96.95 | 104.00 | 104.00 | 7.27% | 33,712 |
| Nov 19, 2025 | 101.50 | 101.50 | 96.95 | 96.95 | 96.95 | -1.97% | 75,305 |
| Nov 18, 2025 | 98.80 | 98.90 | 98.80 | 98.90 | 98.90 | 9.95% | 68,190 |
| Nov 17, 2025 | 88.00 | 89.95 | 88.00 | 89.95 | 89.95 | 3.57% | 22,952 |
| Nov 14, 2025 | 86.85 | 87.00 | 86.85 | 86.85 | 86.85 | - | 17,983 |
| Nov 13, 2025 | 90.90 | 90.90 | 86.85 | 86.85 | 86.85 | 0.23% | 22,151 |
| Nov 12, 2025 | 88.65 | 88.65 | 86.65 | 86.65 | 86.65 | - | 20,597 |
| Nov 11, 2025 | 89.35 | 89.35 | 86.65 | 86.65 | 86.65 | -3.99% | 27,370 |
| Nov 10, 2025 | 90.25 | 91.00 | 90.25 | 90.25 | 90.25 | - | 31,952 |
| Nov 7, 2025 | 94.00 | 94.00 | 90.25 | 90.25 | 90.25 | -3.99% | 16,847 |
| Nov 6, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | 26,429 |
| Nov 5, 2025 | 91.35 | 94.50 | 91.35 | 94.50 | 94.50 | 3.85% | 40,422 |
| Nov 4, 2025 | 92.55 | 92.80 | 91.00 | 91.00 | 91.00 | -1.19% | 34,949 |
| Nov 3, 2025 | 91.25 | 92.10 | 91.25 | 92.10 | 92.10 | 1.49% | 30,396 |
| Oct 31, 2025 | 93.95 | 93.95 | 90.75 | 90.75 | 90.75 | -0.27% | 22,829 |
| Oct 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 31,225 |
| Oct 28, 2025 | 92.10 | 92.10 | 91.00 | 91.00 | 91.00 | -1.19% | 10,508 |
| Oct 27, 2025 | 94.90 | 94.90 | 92.10 | 92.10 | 92.10 | 0.66% | 23,117 |
| Oct 24, 2025 | 95.30 | 95.30 | 91.15 | 91.50 | 91.50 | 3.98% | 25,276 |
| Oct 23, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.62% | 11,581 |
| Oct 22, 2025 | 90.05 | 90.20 | 89.45 | 89.45 | 89.45 | -1.92% | 16,925 |
| Oct 21, 2025 | 92.00 | 92.00 | 91.20 | 91.20 | 91.20 | -0.82% | 12,236 |
| Oct 20, 2025 | 92.45 | 92.45 | 91.95 | 91.95 | 91.95 | 3.55% | 25,641 |
| Oct 17, 2025 | 89.80 | 89.80 | 88.80 | 88.80 | 88.80 | -0.95% | 24,468 |
| Oct 16, 2025 | 86.10 | 89.80 | 86.10 | 89.65 | 89.65 | -0.44% | 18,917 |