CASA
CASA EMTİA PETROL KİMYEVİ VE TÜREVLERİ SANAYİ VE TİCARET A.Ş.
18:10:01
80.95 ₺
+1.050 (%+1.31)
Önceki Kapanış: 79.9·
Volatilite: 0.750
Düşük₺80.4
Yüksek₺81
Piyasa Verileri
Spot Piyasa
A:80.75
S:80.95
Önceki haftaya göre (WoW)
-1.28%
Önceki aya göre (MoM)
-8.32%
Yılbaşından bugüne (YTD)
-24.28%
Önceki yıla göre (YoY)
+0.19%
CASA: CASA EMTİA PETROL KİMYEVİ VE TÜREVLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,1243
KAPANIŞ 5,134
En Düşük
DÜŞÜK 3,9603
En Yüksek
YÜKSEK 6,3345
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 25.05.2017 | 6,3345 | 6,3345 | 6,0852 | 6,0852 |
| 28.05.2017 | 5,6762 | 5,736 | 5,6762 | 5,736 |
| 29.05.2017 | 5,8856 | 5,9854 | 5,8856 | 5,9754 |
| 30.05.2017 | 5,9854 | 6,0852 | 5,9854 | 6,0153 |
| 31.05.2017 | 5,8956 | 5,8956 | 5,8856 | 5,8856 |
| 01.06.2017 | 5,8757 | 5,8757 | 5,6861 | 5,6861 |
| 04.06.2017 | 5,6861 | 5,6861 | 5,6362 | 5,6362 |
| 05.06.2017 | 5,6362 | 5,6362 | 5,6362 | 5,6362 |
| 06.06.2017 | 5,9854 | 5,9854 | 5,9255 | 5,9255 |
| 07.06.2017 | 5,9255 | 5,9255 | 5,7659 | 5,7659 |
| 08.06.2017 | 5,6861 | 5,6861 | 5,4866 | 5,4866 |
| 11.06.2017 | 5,3869 | 5,9355 | 5,3869 | 5,736 |
| 12.06.2017 | 5,3769 | 5,3869 | 5,3769 | 5,3869 |
| 13.06.2017 | 5,4667 | 5,4866 | 5,4667 | 5,4866 |
| 14.06.2017 | 4,9878 | 5,5864 | 4,9878 | 5,5864 |
| 15.06.2017 | 5,8358 | 5,8358 | 5,7759 | 5,7759 |
| 18.06.2017 | 4,9878 | 5,4766 | 4,9878 | 5,4766 |
| 19.06.2017 | 5,5864 | 5,5864 | 5,4866 | 5,4866 |
| 20.06.2017 | 5,0876 | 5,2372 | 5,0876 | 5,2372 |
| 21.06.2017 | 5,3569 | 5,4367 | 5,3569 | 5,4367 |
| 22.06.2017 | 5,4268 | 5,4268 | 5,4268 | 5,4268 |
| 27.06.2017 | 5,4168 | 5,4168 | 5,4068 | 5,4068 |
| 28.06.2017 | 5,3869 | 5,3869 | 5,1075 | 5,1375 |
| 29.06.2017 | 5,1375 | 5,1375 | 5,0876 | 5,0976 |
| 02.07.2017 | 5,1375 | 5,1375 | 5,0676 | 5,0776 |
| 03.07.2017 | 4,9878 | 5,0776 | 4,9878 | 5,0477 |
| 04.07.2017 | 4,9878 | 4,9878 | 4,9878 | 4,9878 |
| 05.07.2017 | 5,1375 | 5,1375 | 5,0776 | 5,0776 |
| 06.07.2017 | 5,0676 | 5,0676 | 5,0577 | 5,0577 |
| 09.07.2017 | 4,9878 | 4,9878 | 4,9878 | 4,9878 |
| 10.07.2017 | 4,9878 | 4,9878 | 4,9779 | 4,9779 |
| 11.07.2017 | 4,9679 | 4,9679 | 4,9679 | 4,9679 |
| 12.07.2017 | 4,8881 | 4,8881 | 4,8282 | 4,8282 |
| 13.07.2017 | 4,6886 | 4,8182 | 4,6886 | 4,8182 |
| 16.07.2017 | 4,8182 | 4,8182 | 4,7883 | 4,7883 |
| 17.07.2017 | 4,7783 | 4,7883 | 4,7085 | 4,7085 |
| 18.07.2017 | 4,6586 | 4,6586 | 4,6387 | 4,6387 |
| 19.07.2017 | 4,6088 | 4,9479 | 4,6088 | 4,7883 |
| 20.07.2017 | 4,7883 | 4,7883 | 4,7684 | 4,7684 |
| 23.07.2017 | 4,7285 | 4,9479 | 4,7285 | 4,9479 |
| 24.07.2017 | 4,928 | 4,928 | 4,8781 | 4,8781 |
| 25.07.2017 | 5,1375 | 5,1375 | 4,938 | 4,938 |
| 26.07.2017 | 4,9878 | 4,9878 | 4,8881 | 4,8881 |
| 27.07.2017 | 4,9878 | 4,9878 | 4,9679 | 4,9679 |
| 30.07.2017 | 4,8382 | 4,9878 | 4,8382 | 4,9878 |
| 31.07.2017 | 4,8781 | 4,8781 | 4,6886 | 4,7484 |
| 01.08.2017 | 4,9878 | 4,9878 | 4,9779 | 4,9779 |
| 02.08.2017 | 4,9779 | 4,9779 | 4,9579 | 4,9579 |
| 03.08.2017 | 4,9779 | 4,9779 | 4,8881 | 4,8881 |
| 06.08.2017 | 4,9779 | 4,9779 | 4,898 | 4,938 |
| 07.08.2017 | 4,938 | 4,938 | 4,908 | 4,908 |
| 08.08.2017 | 4,9579 | 4,9579 | 4,9479 | 4,9479 |
| 09.08.2017 | 4,9479 | 5,1375 | 4,9479 | 5,1375 |
| 10.08.2017 | 5,1375 | 5,1375 | 5,1175 | 5,1175 |
| 13.08.2017 | 5,1075 | 5,1075 | 4,9878 | 4,9878 |
| 14.08.2017 | 4,8881 | 4,8881 | 4,7285 | 4,7883 |
| 15.08.2017 | 4,9579 | 4,9579 | 4,908 | 4,908 |
| 16.08.2017 | 5,0876 | 5,0876 | 4,8881 | 4,8881 |
| 17.08.2017 | 4,5389 | 4,8881 | 4,5389 | 4,8382 |
| 20.08.2017 | 4,8083 | 4,8083 | 4,7384 | 4,7883 |
| 21.08.2017 | 4,7883 | 4,8083 | 4,7883 | 4,7883 |
| 22.08.2017 | 4,9779 | 4,9779 | 4,9679 | 4,9679 |
| 23.08.2017 | 4,9679 | 4,9679 | 4,8881 | 4,8881 |
| 24.08.2017 | 4,908 | 4,908 | 4,908 | 4,908 |
| 27.08.2017 | 4,9878 | 4,9878 | 4,8382 | 4,8382 |
| 28.08.2017 | 4,9779 | 4,9779 | 4,7883 | 4,7883 |
| 30.08.2017 | 4,8382 | 4,8382 | 4,8382 | 4,8382 |
| 04.09.2017 | 4,7883 | 4,7883 | 4,7883 | 4,7883 |
| 05.09.2017 | 4,7883 | 4,7883 | 4,7883 | 4,7883 |
| 06.09.2017 | 4,8781 | 4,8781 | 4,7883 | 4,8681 |
| 07.09.2017 | 4,8581 | 4,8581 | 4,7883 | 4,7883 |
| 10.09.2017 | 4,7883 | 4,7983 | 4,6387 | 4,6387 |
| 11.09.2017 | 4,6387 | 4,7883 | 4,6387 | 4,7883 |
| 12.09.2017 | 4,6287 | 4,7783 | 4,6287 | 4,6387 |
| 13.09.2017 | 4,7584 | 4,7684 | 4,6487 | 4,7684 |
| 14.09.2017 | 4,6985 | 4,7883 | 4,6985 | 4,7883 |
| 17.09.2017 | 4,938 | 4,938 | 4,6387 | 4,7783 |
| 18.09.2017 | 4,519 | 4,6487 | 4,489 | 4,6487 |
| 19.09.2017 | 4,5888 | 4,5888 | 4,5888 | 4,5888 |
| 20.09.2017 | 4,5988 | 4,7484 | 4,5988 | 4,7484 |
| 21.09.2017 | 4,6886 | 4,7883 | 4,6886 | 4,7883 |
| 24.09.2017 | 4,8382 | 4,8781 | 4,8382 | 4,8781 |
| 25.09.2017 | 4,8881 | 4,898 | 4,8881 | 4,898 |
| 26.09.2017 | 4,898 | 4,938 | 4,7384 | 4,7384 |
| 27.09.2017 | 4,7384 | 4,7883 | 4,7384 | 4,7883 |
| 28.09.2017 | 4,8881 | 4,9878 | 4,8881 | 4,9878 |
| 01.10.2017 | 5,0477 | 5,0477 | 4,9878 | 5,0377 |
| 02.10.2017 | 5,0377 | 5,0377 | 4,9878 | 5,0377 |
| 03.10.2017 | 4,9779 | 5,0377 | 4,9679 | 5,0377 |
| 04.10.2017 | 4,7185 | 5,0377 | 4,7185 | 5,0377 |
| 05.10.2017 | 4,9878 | 4,9878 | 4,938 | 4,938 |
| 08.10.2017 | 4,8382 | 4,8382 | 4,7085 | 4,7085 |
| 09.10.2017 | 4,7384 | 4,9779 | 4,7384 | 4,9679 |
| 10.10.2017 | 4,9679 | 4,9779 | 4,9579 | 4,9579 |
| 11.10.2017 | 5,4866 | 5,4866 | 4,9878 | 5,1375 |
| 12.10.2017 | 5,4766 | 5,4766 | 5,3869 | 5,3869 |
| 15.10.2017 | 5,3669 | 5,4866 | 5,2871 | 5,4866 |
| 16.10.2017 | 5,4866 | 5,4866 | 5,3769 | 5,4866 |
| 17.10.2017 | 5,4866 | 5,4866 | 5,1375 | 5,2871 |
| 18.10.2017 | 5,4467 | 5,4467 | 5,4268 | 5,4268 |
| 19.10.2017 | 5,4866 | 5,4866 | 5,2871 | 5,2871 |
| 22.10.2017 | 5,2871 | 5,2871 | 5,2572 | 5,2572 |
| 23.10.2017 | 5,337 | 5,337 | 5,2173 | 5,2173 |
| 24.10.2017 | 5,1873 | 5,1873 | 5,1375 | 5,1375 |
| 25.10.2017 | 4,9878 | 4,9878 | 4,9878 | 4,9878 |
| 26.10.2017 | 4,9779 | 4,9779 | 4,9679 | 4,9679 |
| 29.10.2017 | 4,938 | 4,9878 | 4,908 | 4,9479 |
| 30.10.2017 | 3,9603 | 4,8881 | 3,9603 | 4,7883 |
| 31.10.2017 | 4,7384 | 4,7883 | 4,7185 | 4,7584 |
| 01.11.2017 | 4,6886 | 4,898 | 4,6886 | 4,898 |
| 02.11.2017 | 5,0277 | 5,8557 | 5,0277 | 5,8557 |
| 05.11.2017 | 5,8457 | 5,8457 | 5,1375 | 5,6462 |
| 06.11.2017 | 5,756 | 5,756 | 5,6562 | 5,6562 |
| 07.11.2017 | 5,2871 | 5,4866 | 5,2671 | 5,2671 |
| 08.11.2017 | 5,2871 | 5,4367 | 5,2871 | 5,4367 |
| 09.11.2017 | 5,1375 | 5,1375 | 4,9479 | 4,9479 |
| 12.11.2017 | 4,908 | 5,2372 | 4,908 | 5,2372 |
| 13.11.2017 | 5,2871 | 5,4866 | 5,2771 | 5,4866 |
| 14.11.2017 | 5,4866 | 5,6861 | 5,4866 | 5,6861 |
| 15.11.2017 | 5,9854 | 5,9854 | 5,8657 | 5,8657 |
| 16.11.2017 | 5,5864 | 5,5864 | 4,9878 | 5,4367 |
| 19.11.2017 | 5,4367 | 5,4866 | 5,4367 | 5,4367 |
| 20.11.2017 | 5,4866 | 5,5066 | 5,4866 | 5,4966 |
| 21.11.2017 | 5,4966 | 5,4966 | 5,4966 | 5,4966 |
| 22.11.2017 | 5,3968 | 5,3968 | 5,2472 | 5,2472 |
| 23.11.2017 | 5,1873 | 5,2572 | 5,1873 | 5,2572 |
| 26.11.2017 | 5,3569 | 5,4966 | 5,3569 | 5,4866 |
| 27.11.2017 | 5,4866 | 5,4866 | 5,2871 | 5,2871 |
| 28.11.2017 | 5,2871 | 5,4766 | 5,2871 | 5,2971 |
| 29.11.2017 | 5,4667 | 5,4667 | 5,3869 | 5,3869 |
| 30.11.2017 | 5,337 | 5,337 | 5,2372 | 5,2771 |
| 03.12.2017 | 5,2771 | 5,2871 | 5,2771 | 5,2771 |
| 04.12.2017 | 5,1873 | 5,1873 | 4,9878 | 5,0876 |
| 05.12.2017 | 5,1375 | 5,1873 | 5,0876 | 5,0876 |
| 06.12.2017 | 5,2372 | 5,2372 | 5,1873 | 5,1873 |
| 07.12.2017 | 5,1873 | 5,2372 | 5,1873 | 5,2372 |
| 10.12.2017 | 5,1873 | 5,1873 | 5,1873 | 5,1873 |
| 11.12.2017 | 5,1873 | 5,1973 | 5,1873 | 5,1873 |
| 12.12.2017 | 4,9978 | 5,1873 | 4,9978 | 5,0876 |
| 13.12.2017 | 4,9878 | 5,2372 | 4,9878 | 5,1973 |
| 14.12.2017 | 5,1873 | 5,1873 | 5,1375 | 5,1375 |
| 17.12.2017 | 5,1375 | 5,337 | 5,1375 | 5,2372 |
| 18.12.2017 | 5,2372 | 5,2871 | 5,2372 | 5,2871 |
| 19.12.2017 | 5,2871 | 5,2871 | 5,2871 | 5,2871 |
| 20.12.2017 | 5,2871 | 5,2871 | 5,2572 | 5,2572 |
| 21.12.2017 | 5,1375 | 5,1873 | 5,1375 | 5,1574 |
| 24.12.2017 | 4,9878 | 4,9878 | 4,9779 | 4,9878 |
| 25.12.2017 | 4,9878 | 4,9878 | 4,938 | 4,9878 |
| 26.12.2017 | 4,9878 | 4,9878 | 4,938 | 4,938 |
| 27.12.2017 | 4,8881 | 4,938 | 4,8881 | 4,938 |
| 28.12.2017 | 4,938 | 4,9479 | 4,938 | 4,938 |