Çates Elektrik Üretim Anonim Sirketi (IST:CATES)
Turkey
· Delayed Price · Currency is TRY 45.50
-1.68 (-3.56%)
Last updated: Apr 28, 2026, 4:13 PM GMT+3
IST:CATES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.28 | 48.18 | 45.14 | 45.50 | - | -3.56% | 527,535,193 |
| Apr 27, 2026 | 44.10 | 47.22 | 44.10 | 47.18 | 47.18 | 6.98% | 4,820,658 |
| Apr 24, 2026 | 44.42 | 45.08 | 43.86 | 44.10 | 44.10 | -0.68% | 2,745,431 |
| Apr 22, 2026 | 43.80 | 44.88 | 43.64 | 44.40 | 44.40 | 1.60% | 2,515,002 |
| Apr 21, 2026 | 44.52 | 44.88 | 43.52 | 43.70 | 43.70 | -1.67% | 1,732,726 |
| Apr 20, 2026 | 44.32 | 45.28 | 44.00 | 44.44 | 44.44 | 0.27% | 2,522,733 |
| Apr 17, 2026 | 43.92 | 44.52 | 43.32 | 44.32 | 44.32 | 0.96% | 1,367,870 |
| Apr 16, 2026 | 43.40 | 44.24 | 43.22 | 43.90 | 43.90 | 1.48% | 1,723,151 |
| Apr 15, 2026 | 43.20 | 43.90 | 42.90 | 43.26 | 43.26 | 0.28% | 1,595,141 |
| Apr 14, 2026 | 43.76 | 44.36 | 42.94 | 43.14 | 43.14 | -1.10% | 1,809,077 |
| Apr 13, 2026 | 43.62 | 44.82 | 43.60 | 43.62 | 43.62 | 0.28% | 1,704,375 |
| Apr 10, 2026 | 43.56 | 43.92 | 43.08 | 43.50 | 43.50 | 0.05% | 1,610,628 |
| Apr 9, 2026 | 44.82 | 45.40 | 43.34 | 43.48 | 43.48 | -2.73% | 1,956,867 |
| Apr 8, 2026 | 45.38 | 45.62 | 44.18 | 44.70 | 44.70 | 1.45% | 3,140,934 |
| Apr 7, 2026 | 47.20 | 47.50 | 44.06 | 44.06 | 44.06 | -6.61% | 2,813,687 |
| Apr 6, 2026 | 46.94 | 49.10 | 46.56 | 47.18 | 47.18 | 1.90% | 3,339,771 |
| Apr 3, 2026 | 45.46 | 48.30 | 45.10 | 46.30 | 46.30 | 1.94% | 4,463,127 |
| Apr 2, 2026 | 44.02 | 47.18 | 43.64 | 45.42 | 45.42 | 3.18% | 4,255,887 |
| Apr 1, 2026 | 43.10 | 44.46 | 43.10 | 44.02 | 44.02 | 2.13% | 1,842,168 |
| Mar 31, 2026 | 44.24 | 44.84 | 42.80 | 43.10 | 43.10 | -2.71% | 3,415,601 |
| Mar 30, 2026 | 42.20 | 45.64 | 41.92 | 44.30 | 44.30 | 4.98% | 4,110,045 |
| Mar 27, 2026 | 44.00 | 45.24 | 42.00 | 42.20 | 42.20 | -4.09% | 3,221,791 |
| Mar 26, 2026 | 47.08 | 47.84 | 44.00 | 44.00 | 44.00 | -6.78% | 2,693,442 |
| Mar 25, 2026 | 49.46 | 50.30 | 47.00 | 47.20 | 47.20 | -4.53% | 3,637,696 |
| Mar 24, 2026 | 48.22 | 50.60 | 47.84 | 49.44 | 49.44 | 2.57% | 7,495,271 |
| Mar 23, 2026 | 48.78 | 50.10 | 47.32 | 48.20 | 48.20 | -1.19% | 4,788,580 |
| Mar 19, 2026 | 45.16 | 49.34 | 44.94 | 48.78 | 48.78 | 8.16% | 3,070,326 |
| Mar 18, 2026 | 47.22 | 47.70 | 44.58 | 45.10 | 45.10 | -4.29% | 4,278,156 |
| Mar 17, 2026 | 48.70 | 50.05 | 46.70 | 47.12 | 47.12 | -3.44% | 3,813,835 |
| Mar 16, 2026 | 49.52 | 51.30 | 48.60 | 48.80 | 48.80 | -0.65% | 3,715,835 |
| Mar 13, 2026 | 51.50 | 52.50 | 47.02 | 49.12 | 49.12 | -3.87% | 6,776,556 |
| Mar 12, 2026 | 48.20 | 51.85 | 48.20 | 51.10 | 51.10 | 6.10% | 5,051,765 |
| Mar 11, 2026 | 47.44 | 49.78 | 46.02 | 48.16 | 48.16 | 1.43% | 6,440,726 |
| Mar 10, 2026 | 45.04 | 48.72 | 43.68 | 47.48 | 47.48 | 7.18% | 12,314,360 |
| Mar 9, 2026 | 40.10 | 44.30 | 39.56 | 44.30 | 44.30 | 9.98% | 2,694,983 |
| Mar 6, 2026 | 41.12 | 42.72 | 39.38 | 40.28 | 40.28 | -1.80% | 2,491,335 |
| Mar 5, 2026 | 39.40 | 42.50 | 39.00 | 41.02 | 41.02 | 4.11% | 4,028,977 |
| Mar 4, 2026 | 40.12 | 41.96 | 38.64 | 39.40 | 39.40 | 1.55% | 8,451,410 |
| Mar 3, 2026 | 38.70 | 38.80 | 37.76 | 38.80 | 38.80 | 9.98% | 1,227,866 |
| Mar 2, 2026 | 34.44 | 35.56 | 34.04 | 35.28 | 35.28 | -4.18% | 864,542 |
| Feb 27, 2026 | 36.62 | 38.14 | 36.16 | 36.82 | 36.82 | 0.88% | 796,548 |
| Feb 26, 2026 | 36.18 | 36.94 | 35.90 | 36.50 | 36.50 | 0.77% | 487,190 |
| Feb 25, 2026 | 38.12 | 38.44 | 36.00 | 36.22 | 36.22 | -4.78% | 1,025,891 |
| Feb 24, 2026 | 39.20 | 39.36 | 38.04 | 38.04 | 38.04 | -4.04% | 649,004 |
| Feb 23, 2026 | 38.50 | 39.76 | 37.30 | 39.64 | 39.64 | 3.77% | 1,171,599 |
| Feb 20, 2026 | 38.92 | 39.72 | 38.20 | 38.20 | 38.20 | -1.85% | 708,679 |
| Feb 19, 2026 | 41.80 | 42.10 | 38.64 | 38.92 | 38.92 | -6.89% | 991,768 |
| Feb 18, 2026 | 42.30 | 43.10 | 41.80 | 41.80 | 41.80 | -1.18% | 1,072,601 |
| Feb 17, 2026 | 43.00 | 43.10 | 41.20 | 42.30 | 42.30 | -1.12% | 1,151,392 |
| Feb 16, 2026 | 42.30 | 43.24 | 41.78 | 42.78 | 42.78 | 3.13% | 1,260,306 |
| Feb 13, 2026 | 40.78 | 41.48 | 40.60 | 41.48 | 41.48 | 1.57% | 982,141 |
| Feb 12, 2026 | 40.92 | 41.32 | 40.52 | 40.84 | 40.84 | -0.20% | 898,164 |
| Feb 11, 2026 | 41.46 | 41.82 | 40.76 | 40.92 | 40.92 | -2.43% | 849,793 |
| Feb 10, 2026 | 41.76 | 42.08 | 41.24 | 41.94 | 41.94 | 0.96% | 1,017,762 |
| Feb 9, 2026 | 41.00 | 42.16 | 41.00 | 41.54 | 41.54 | 1.32% | 845,675 |
| Feb 6, 2026 | 40.46 | 41.78 | 39.08 | 41.00 | 41.00 | 1.33% | 1,943,458 |
| Feb 5, 2026 | 41.42 | 41.90 | 40.02 | 40.46 | 40.46 | -2.51% | 893,282 |
| Feb 4, 2026 | 42.00 | 42.86 | 41.42 | 41.50 | 41.50 | -1.19% | 1,082,897 |
| Feb 3, 2026 | 41.66 | 43.28 | 41.62 | 42.00 | 42.00 | - | 1,140,339 |
| Feb 2, 2026 | 41.98 | 43.22 | 39.90 | 42.00 | 42.00 | -0.47% | 1,306,015 |
| Jan 30, 2026 | 42.36 | 44.80 | 42.10 | 42.20 | 42.20 | -0.33% | 1,710,198 |
| Jan 29, 2026 | 43.04 | 43.80 | 42.34 | 42.34 | 42.34 | -1.58% | 1,722,885 |
| Jan 28, 2026 | 42.62 | 43.82 | 41.70 | 43.02 | 43.02 | 0.94% | 2,187,163 |
| Jan 27, 2026 | 41.80 | 43.48 | 40.52 | 42.62 | 42.62 | 1.91% | 2,898,791 |
| Jan 26, 2026 | 41.02 | 43.58 | 40.42 | 41.82 | 41.82 | 2.00% | 4,572,981 |
| Jan 23, 2026 | 37.64 | 41.36 | 37.20 | 41.00 | 41.00 | 9.04% | 2,120,982 |
| Jan 22, 2026 | 37.38 | 38.04 | 37.18 | 37.60 | 37.60 | 0.59% | 828,831 |
| Jan 21, 2026 | 37.24 | 37.58 | 35.44 | 37.38 | 37.38 | 0.38% | 1,343,427 |
| Jan 20, 2026 | 38.20 | 38.34 | 37.14 | 37.24 | 37.24 | -2.51% | 963,588 |
| Jan 19, 2026 | 36.92 | 38.26 | 36.92 | 38.20 | 38.20 | 3.52% | 1,471,929 |
| Jan 16, 2026 | 37.48 | 37.94 | 36.80 | 36.90 | 36.90 | -1.55% | 1,111,886 |
| Jan 15, 2026 | 36.00 | 37.80 | 35.66 | 37.48 | 37.48 | 4.11% | 1,273,746 |
| Jan 14, 2026 | 36.38 | 37.00 | 35.80 | 36.00 | 36.00 | -1.04% | 1,195,598 |
| Jan 13, 2026 | 35.60 | 37.94 | 34.94 | 36.38 | 36.38 | 1.96% | 3,407,590 |
| Jan 12, 2026 | 33.00 | 36.30 | 33.00 | 35.68 | 35.68 | 8.12% | 3,691,265 |
| Jan 9, 2026 | 33.54 | 33.76 | 32.88 | 33.00 | 33.00 | -1.61% | 969,239 |
| Jan 8, 2026 | 33.44 | 33.76 | 32.94 | 33.54 | 33.54 | -0.06% | 480,088 |
| Jan 7, 2026 | 33.74 | 33.90 | 33.12 | 33.56 | 33.56 | -0.42% | 701,736 |
| Jan 6, 2026 | 33.52 | 33.90 | 33.32 | 33.70 | 33.70 | 0.78% | 829,783 |
| Jan 5, 2026 | 33.48 | 34.00 | 33.12 | 33.44 | 33.44 | -0.30% | 727,407 |
| Jan 2, 2026 | 32.90 | 34.30 | 32.84 | 33.54 | 33.54 | 1.76% | 752,828 |
| Dec 31, 2025 | 32.58 | 33.16 | 32.40 | 32.96 | 32.96 | 1.85% | 559,395 |
| Dec 30, 2025 | 32.32 | 32.64 | 32.08 | 32.36 | 32.36 | 0.37% | 857,545 |
| Dec 29, 2025 | 33.06 | 33.42 | 32.20 | 32.24 | 32.24 | -2.30% | 762,195 |
| Dec 26, 2025 | 32.82 | 33.16 | 32.30 | 33.00 | 33.00 | 0.61% | 850,670 |
| Dec 25, 2025 | 33.30 | 33.50 | 32.64 | 32.80 | 32.80 | -1.44% | 595,468 |
| Dec 24, 2025 | 33.88 | 33.94 | 33.26 | 33.28 | 33.28 | -1.77% | 535,282 |
| Dec 23, 2025 | 33.60 | 34.50 | 33.28 | 33.88 | 33.88 | 0.83% | 701,485 |
| Dec 22, 2025 | 34.14 | 34.52 | 33.44 | 33.60 | 33.60 | -1.52% | 485,053 |
| Dec 19, 2025 | 34.32 | 34.56 | 33.90 | 34.12 | 34.12 | -1.22% | 493,554 |
| Dec 18, 2025 | 34.30 | 34.92 | 34.16 | 34.54 | 34.54 | 1.71% | 580,455 |
| Dec 17, 2025 | 34.80 | 35.08 | 33.96 | 33.96 | 33.96 | -2.41% | 780,248 |
| Dec 16, 2025 | 35.34 | 35.50 | 34.74 | 34.80 | 34.80 | -1.53% | 601,914 |
| Dec 15, 2025 | 35.36 | 36.04 | 35.18 | 35.34 | 35.34 | -0.06% | 796,374 |
| Dec 12, 2025 | 35.36 | 35.56 | 34.80 | 35.36 | 35.36 | 0.06% | 926,036 |
| Dec 11, 2025 | 35.18 | 36.38 | 35.02 | 35.34 | 35.34 | 0.45% | 1,175,402 |
| Dec 10, 2025 | 34.60 | 35.84 | 34.60 | 35.18 | 35.18 | 1.38% | 734,702 |
| Dec 9, 2025 | 35.38 | 35.42 | 34.52 | 34.70 | 34.70 | -1.98% | 988,169 |
| Dec 8, 2025 | 36.34 | 36.84 | 34.74 | 35.40 | 35.40 | -2.48% | 1,248,136 |
| Dec 5, 2025 | 36.38 | 36.90 | 35.90 | 36.30 | 36.30 | -0.22% | 1,005,308 |