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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,9145
KAPANIŞ 4,8774
En Düşük
DÜŞÜK 2,7932
En Yüksek
YÜKSEK 6,9331
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 4,9479 | 4,9878 | 4,9479 | 4,9479 |
| 02.01.2018 | 4,938 | 5,0377 | 4,938 | 5,0377 |
| 03.01.2018 | 4,938 | 4,938 | 4,938 | 4,938 |
| 04.01.2018 | 4,938 | 4,938 | 4,938 | 4,938 |
| 07.01.2018 | 4,8881 | 4,8881 | 3,9504 | 4,0601 |
| 08.01.2018 | 4,8581 | 4,8681 | 4,8581 | 4,8681 |
| 09.01.2018 | 5,2272 | 5,2272 | 4,8681 | 4,8681 |
| 10.01.2018 | 5,0377 | 5,0377 | 5,0277 | 5,0277 |
| 11.01.2018 | 4,9878 | 4,9878 | 4,938 | 4,938 |
| 14.01.2018 | 4,938 | 4,9878 | 4,938 | 4,938 |
| 15.01.2018 | 4,898 | 4,9479 | 4,898 | 4,9479 |
| 16.01.2018 | 4,9479 | 4,9479 | 4,938 | 4,938 |
| 17.01.2018 | 4,938 | 4,938 | 4,898 | 4,898 |
| 18.01.2018 | 4,938 | 5,0377 | 4,898 | 5,0377 |
| 21.01.2018 | 5,0377 | 5,0377 | 5,0377 | 5,0377 |
| 22.01.2018 | 5,0277 | 5,0277 | 5,0078 | 5,0178 |
| 23.01.2018 | 4,9878 | 5,0776 | 4,9878 | 5,0377 |
| 24.01.2018 | 5,0377 | 5,0377 | 5,0178 | 5,0178 |
| 25.01.2018 | 5,0078 | 5,0178 | 5,0078 | 5,0178 |
| 28.01.2018 | 4,9878 | 4,9878 | 4,0202 | 4,1399 |
| 29.01.2018 | 4,938 | 4,9679 | 4,918 | 4,9679 |
| 30.01.2018 | 5,0178 | 5,0178 | 4,6387 | 4,8382 |
| 31.01.2018 | 4,8382 | 4,928 | 4,8382 | 4,928 |
| 01.02.2018 | 4,918 | 4,9579 | 4,7983 | 4,938 |
| 04.02.2018 | 4,938 | 4,9878 | 4,938 | 4,9878 |
| 05.02.2018 | 4,9878 | 4,9878 | 4,8881 | 4,9878 |
| 06.02.2018 | 4,2995 | 4,8781 | 4,2995 | 4,8781 |
| 07.02.2018 | 4,9579 | 4,9679 | 4,8881 | 4,8881 |
| 08.02.2018 | 4,7883 | 4,8581 | 4,7883 | 4,8581 |
| 11.02.2018 | 4,938 | 4,938 | 4,8382 | 4,8382 |
| 12.02.2018 | 4,8382 | 4,8382 | 4,5389 | 4,6886 |
| 13.02.2018 | 4,8282 | 4,8282 | 4,8083 | 4,8083 |
| 14.02.2018 | 4,8282 | 4,8282 | 4,7883 | 4,8282 |
| 15.02.2018 | 4,9878 | 5,0876 | 4,9878 | 5,0876 |
| 18.02.2018 | 5,0477 | 5,0477 | 4,7983 | 4,8881 |
| 19.02.2018 | 4,8881 | 4,9579 | 4,7883 | 4,8881 |
| 20.02.2018 | 4,8881 | 4,8881 | 4,8881 | 4,8881 |
| 21.02.2018 | 4,9579 | 4,9579 | 4,8881 | 4,9579 |
| 22.02.2018 | 4,8482 | 4,9579 | 4,8482 | 4,9579 |
| 25.02.2018 | 5,0477 | 5,0676 | 5,0477 | 5,0676 |
| 26.02.2018 | 5,0676 | 5,0676 | 4,9878 | 5,0078 |
| 27.02.2018 | 5,0676 | 5,0676 | 4,9978 | 5,0676 |
| 28.02.2018 | 5,0676 | 5,0676 | 5,0676 | 5,0676 |
| 01.03.2018 | 5,0676 | 5,0676 | 5,0676 | 5,0676 |
| 04.03.2018 | 5,0676 | 5,0676 | 5,0477 | 5,0477 |
| 05.03.2018 | 5,0477 | 5,0477 | 4,9878 | 5,0477 |
| 06.03.2018 | 4,9878 | 4,9878 | 4,9878 | 4,9878 |
| 08.03.2018 | 4,8083 | 4,928 | 4,8083 | 4,928 |
| 11.03.2018 | 4,9878 | 4,9878 | 4,9878 | 4,9878 |
| 12.03.2018 | 4,9878 | 4,9878 | 4,8881 | 4,8881 |
| 13.03.2018 | 4,938 | 4,938 | 4,938 | 4,938 |
| 14.03.2018 | 4,928 | 4,928 | 4,8382 | 4,8382 |
| 15.03.2018 | 4,8382 | 4,9779 | 4,8382 | 4,9779 |
| 18.03.2018 | 4,9779 | 5,337 | 4,9779 | 5,2173 |
| 19.03.2018 | 5,2073 | 5,2073 | 5,1873 | 5,1873 |
| 20.03.2018 | 5,1873 | 5,1873 | 4,9878 | 5,1774 |
| 21.03.2018 | 5,1674 | 5,1674 | 4,9878 | 5,0377 |
| 22.03.2018 | 5,4866 | 5,6362 | 5,4866 | 5,6362 |
| 25.03.2018 | 5,736 | 5,736 | 5,726 | 5,726 |
| 26.03.2018 | 5,736 | 5,736 | 5,6961 | 5,6961 |
| 27.03.2018 | 5,3071 | 5,4567 | 5,3071 | 5,4567 |
| 28.03.2018 | 5,5864 | 5,6861 | 5,2871 | 5,4367 |
| 29.03.2018 | 5,4866 | 5,9854 | 5,4866 | 5,9854 |
| 01.04.2018 | 6,0852 | 6,135 | 6,0752 | 6,135 |
| 02.04.2018 | 6,0852 | 6,0852 | 5,9654 | 5,9654 |
| 03.04.2018 | 5,6063 | 5,8258 | 5,6063 | 5,8258 |
| 04.04.2018 | 5,2073 | 6,0852 | 5,2073 | 5,9854 |
| 05.04.2018 | 5,9854 | 5,9854 | 5,9854 | 5,9854 |
| 08.04.2018 | 6,1849 | 6,4842 | 6,1849 | 6,4842 |
| 09.04.2018 | 6,4842 | 6,4842 | 5,9854 | 5,9954 |
| 10.04.2018 | 5,9954 | 6,2847 | 5,4866 | 6,2847 |
| 11.04.2018 | 6,4842 | 6,4842 | 6,2847 | 6,2847 |
| 12.04.2018 | 6,9331 | 6,9331 | 6,4543 | 6,4543 |
| 15.04.2018 | 6,3046 | 6,3046 | 5,9854 | 5,9854 |
| 16.04.2018 | 5,9854 | 5,9854 | 5,7759 | 5,7759 |
| 17.04.2018 | 5,7659 | 5,8856 | 5,7659 | 5,8856 |
| 18.04.2018 | 6,4742 | 6,4742 | 5,9056 | 5,9854 |
| 19.04.2018 | 5,8856 | 5,8856 | 5,8358 | 5,8358 |
| 23.04.2018 | 6,0852 | 6,0852 | 6,0852 | 6,0852 |
| 24.04.2018 | 5,9854 | 5,9854 | 5,9854 | 5,9854 |
| 25.04.2018 | 5,9056 | 5,9056 | 5,9056 | 5,9056 |
| 26.04.2018 | 5,9056 | 5,9056 | 5,8757 | 5,9056 |
| 29.04.2018 | 5,8856 | 5,8856 | 5,1973 | 5,347 |
| 01.05.2018 | 5,2871 | 5,8358 | 5,2871 | 5,8358 |
| 02.05.2018 | 5,8358 | 5,8358 | 5,2871 | 5,4367 |
| 03.05.2018 | 5,337 | 5,9754 | 5,337 | 5,9355 |
| 06.05.2018 | 5,9854 | 5,9854 | 5,327 | 5,327 |
| 07.05.2018 | 5,4766 | 5,4766 | 5,2671 | 5,2671 |
| 08.05.2018 | 5,2671 | 5,2671 | 5,2173 | 5,2173 |
| 09.05.2018 | 5,327 | 5,4367 | 5,2871 | 5,4367 |
| 10.05.2018 | 5,327 | 5,327 | 5,2173 | 5,2173 |
| 13.05.2018 | 5,2173 | 5,6861 | 5,0876 | 5,6861 |
| 14.05.2018 | 5,8856 | 5,8856 | 5,6861 | 5,8557 |
| 15.05.2018 | 5,9854 | 5,9854 | 5,9854 | 5,9854 |
| 16.05.2018 | 5,9754 | 5,9754 | 5,9754 | 5,9754 |
| 17.05.2018 | 5,9355 | 5,9355 | 5,9355 | 5,9355 |
| 20.05.2018 | 5,9156 | 5,9156 | 5,9156 | 5,9156 |
| 21.05.2018 | 5,8358 | 5,8358 | 5,7859 | 5,7859 |
| 22.05.2018 | 5,7859 | 5,7859 | 5,7859 | 5,7859 |
| 23.05.2018 | 5,7859 | 5,7859 | 5,7859 | 5,7859 |
| 24.05.2018 | 5,2871 | 5,3869 | 5,2871 | 5,3869 |
| 27.05.2018 | 5,4268 | 5,4268 | 5,337 | 5,4268 |
| 28.05.2018 | 5,5564 | 5,5564 | 5,5365 | 5,5365 |
| 29.05.2018 | 5,5365 | 5,5365 | 5,327 | 5,4866 |
| 30.05.2018 | 5,4866 | 5,4866 | 5,4766 | 5,4766 |
| 31.05.2018 | 5,4168 | 5,4168 | 5,3869 | 5,3968 |
| 03.06.2018 | 5,3569 | 5,3968 | 5,2871 | 5,3968 |
| 04.06.2018 | 5,4866 | 5,4866 | 5,4367 | 5,4367 |
| 05.06.2018 | 5,3869 | 5,5864 | 5,3869 | 5,5864 |
| 06.06.2018 | 5,5864 | 5,5864 | 5,3869 | 5,3869 |
| 07.06.2018 | 5,3869 | 5,3869 | 5,0377 | 5,0377 |
| 10.06.2018 | 5,0377 | 5,0377 | 4,9878 | 4,9878 |
| 11.06.2018 | 4,9878 | 4,9878 | 4,9878 | 4,9878 |
| 12.06.2018 | 4,9878 | 4,9878 | 4,9878 | 4,9878 |
| 13.06.2018 | 5,6861 | 5,6861 | 5,6861 | 5,6861 |
| 17.06.2018 | 5,8358 | 5,8358 | 5,5864 | 5,5864 |
| 18.06.2018 | 5,4866 | 5,5664 | 5,4866 | 5,5365 |
| 19.06.2018 | 5,4866 | 5,4866 | 5,4866 | 5,4866 |
| 20.06.2018 | 5,4268 | 5,4268 | 5,317 | 5,317 |
| 21.06.2018 | 5,2871 | 5,2871 | 5,2871 | 5,2871 |
| 24.06.2018 | 5,2871 | 5,2871 | 5,2871 | 5,2871 |
| 25.06.2018 | 4,8881 | 5,0876 | 4,8881 | 5,0477 |
| 26.06.2018 | 5,1375 | 5,4866 | 5,1375 | 5,2372 |
| 27.06.2018 | 5,2372 | 5,2372 | 5,2173 | 5,2272 |
| 28.06.2018 | 5,3869 | 5,3869 | 5,0876 | 5,0876 |
| 01.07.2018 | 5,0876 | 5,0876 | 4,9479 | 4,9479 |
| 02.07.2018 | 4,9479 | 5,0876 | 4,9479 | 5,0876 |
| 03.07.2018 | 5,4866 | 5,4866 | 5,4168 | 5,4168 |
| 04.07.2018 | 5,337 | 5,337 | 5,1873 | 5,1873 |
| 05.07.2018 | 5,0377 | 5,0876 | 5,0377 | 5,0477 |
| 08.07.2018 | 5,0577 | 5,0876 | 5,0577 | 5,0876 |
| 09.07.2018 | 5,2372 | 5,2372 | 4,8382 | 4,8382 |
| 10.07.2018 | 4,9878 | 4,9878 | 4,7384 | 4,7384 |
| 11.07.2018 | 4,6886 | 4,6886 | 4,489 | 4,5888 |
| 12.07.2018 | 4,6886 | 4,6886 | 4,5888 | 4,5888 |
| 15.07.2018 | 4,7883 | 4,7883 | 4,7384 | 4,7384 |
| 16.07.2018 | 4,6886 | 4,6886 | 4,489 | 4,489 |
| 17.07.2018 | 4,509 | 4,5389 | 4,509 | 4,519 |
| 18.07.2018 | 4,519 | 4,9579 | 4,519 | 4,5888 |
| 19.07.2018 | 4,6886 | 4,938 | 4,6886 | 4,938 |
| 22.07.2018 | 4,9878 | 5,0377 | 4,9779 | 4,9878 |
| 23.07.2018 | 4,9878 | 5,0178 | 4,9878 | 5,0178 |
| 24.07.2018 | 5,0377 | 5,0377 | 5,0277 | 5,0277 |
| 25.07.2018 | 4,8881 | 4,8881 | 4,8881 | 4,8881 |
| 26.07.2018 | 5,0776 | 5,0776 | 5,0277 | 5,0277 |
| 29.07.2018 | 5,0178 | 5,0178 | 5,0178 | 5,0178 |
| 30.07.2018 | 5,0277 | 5,0277 | 4,9878 | 4,9878 |
| 31.07.2018 | 4,9878 | 4,9878 | 4,9878 | 4,9878 |
| 01.08.2018 | 5,0976 | 5,0976 | 4,5888 | 4,5888 |
| 02.08.2018 | 4,6088 | 4,7085 | 4,6088 | 4,7085 |
| 05.08.2018 | 4,7085 | 4,7085 | 4,7085 | 4,7085 |
| 06.08.2018 | 4,6886 | 5,0178 | 4,6088 | 5,0178 |
| 07.08.2018 | 4,9779 | 4,9779 | 4,9479 | 4,9479 |
| 08.08.2018 | 4,5788 | 4,8881 | 4,5788 | 4,8581 |
| 09.08.2018 | 4,8382 | 4,8382 | 4,8382 | 4,8382 |
| 12.08.2018 | 4,6985 | 4,6985 | 4,6786 | 4,6786 |
| 13.08.2018 | 4,9878 | 4,9878 | 4,7883 | 4,7883 |
| 14.08.2018 | 5,3869 | 5,3869 | 5,2871 | 5,2871 |
| 15.08.2018 | 5,2671 | 5,2671 | 4,7285 | 4,7285 |
| 16.08.2018 | 4,9878 | 4,9878 | 4,6786 | 4,7285 |
| 19.08.2018 | 3,9304 | 4,0401 | 3,9304 | 4,0401 |
| 26.08.2018 | 4,7285 | 4,7285 | 4,6686 | 4,7285 |
| 27.08.2018 | 4,7285 | 4,7285 | 4,7185 | 4,7185 |
| 28.08.2018 | 4,5788 | 4,5988 | 4,5689 | 4,5988 |
| 30.08.2018 | 4,489 | 4,499 | 4,489 | 4,499 |
| 02.09.2018 | 4,489 | 4,489 | 4,4791 | 4,4791 |
| 03.09.2018 | 4,7584 | 4,7584 | 4,7384 | 4,7384 |
| 04.09.2018 | 4,7384 | 4,7384 | 4,3893 | 4,519 |
| 05.09.2018 | 4,8881 | 4,8881 | 4,7285 | 4,7285 |
| 06.09.2018 | 4,7185 | 4,7185 | 4,5289 | 4,7085 |
| 09.09.2018 | 4,6985 | 4,6985 | 4,6886 | 4,6886 |
| 10.09.2018 | 4,9878 | 4,9878 | 4,8881 | 4,8881 |
| 11.09.2018 | 4,8681 | 4,8681 | 4,6886 | 4,8681 |
| 12.09.2018 | 4,8881 | 4,8881 | 4,2895 | 4,8881 |
| 13.09.2018 | 4,8881 | 4,8881 | 4,509 | 4,5788 |
| 16.09.2018 | 4,6886 | 4,6886 | 4,519 | 4,519 |
| 17.09.2018 | 4,489 | 4,489 | 4,2995 | 4,4092 |
| 18.09.2018 | 4,3993 | 4,6387 | 4,3993 | 4,6387 |
| 19.09.2018 | 4,6287 | 4,6287 | 4,6287 | 4,6287 |
| 20.09.2018 | 4,6686 | 4,6686 | 4,6586 | 4,6586 |
| 23.09.2018 | 4,6586 | 4,6586 | 4,3893 | 4,3893 |
| 24.09.2018 | 4,5788 | 4,5788 | 4,5389 | 4,5389 |
| 25.09.2018 | 4,5888 | 4,5888 | 4,5389 | 4,5389 |
| 27.09.2018 | 4,5289 | 4,5289 | 4,489 | 4,489 |
| 30.09.2018 | 4,489 | 4,489 | 4,489 | 4,489 |
| 01.10.2018 | 4,2895 | 4,489 | 4,2895 | 4,4691 |
| 02.10.2018 | 5,3569 | 5,3569 | 4,9878 | 4,9878 |
| 03.10.2018 | 4,9679 | 4,9679 | 4,8382 | 4,8382 |
| 04.10.2018 | 4,6387 | 4,6387 | 4,489 | 4,489 |
| 07.10.2018 | 4,4791 | 4,4791 | 4,2895 | 4,3594 |
| 08.10.2018 | 4,3494 | 4,3494 | 4,3494 | 4,3494 |
| 09.10.2018 | 5,1973 | 5,1973 | 4,8781 | 4,8781 |
| 10.10.2018 | 4,8382 | 4,8382 | 4,3394 | 4,3394 |
| 11.10.2018 | 4,9878 | 4,9878 | 4,489 | 4,499 |
| 14.10.2018 | 4,509 | 4,509 | 4,4292 | 4,4292 |
| 15.10.2018 | 4,489 | 4,489 | 4,3793 | 4,3793 |
| 16.10.2018 | 4,3893 | 4,3893 | 4,2696 | 4,3095 |
| 17.10.2018 | 4,3893 | 4,3893 | 4,3893 | 4,3893 |
| 18.10.2018 | 4,9679 | 4,9679 | 4,3893 | 4,3893 |
| 21.10.2018 | 4,3893 | 4,3893 | 4,3294 | 4,3294 |
| 22.10.2018 | 4,3294 | 4,3294 | 4,3095 | 4,3095 |
| 23.10.2018 | 4,3095 | 4,3095 | 4,2297 | 4,2297 |
| 24.10.2018 | 4,2297 | 4,2297 | 4,2097 | 4,2197 |
| 25.10.2018 | 4,4292 | 4,4292 | 4,3793 | 4,3793 |
| 29.10.2018 | 4,3095 | 4,3095 | 4,2297 | 4,2297 |
| 30.10.2018 | 4,2097 | 4,2097 | 4,1898 | 4,1998 |
| 31.10.2018 | 4,2796 | 4,2796 | 4,1898 | 4,1898 |
| 01.11.2018 | 4,1898 | 4,1898 | 4,1698 | 4,1698 |
| 04.11.2018 | 4,1698 | 4,3893 | 4,1698 | 4,3294 |
| 05.11.2018 | 4,0501 | 4,1698 | 4,0501 | 4,1698 |
| 06.11.2018 | 4,1598 | 4,1598 | 4,1499 | 4,1499 |
| 07.11.2018 | 4,1399 | 4,1399 | 4,1299 | 4,1299 |
| 08.11.2018 | 4,1399 | 4,1399 | 4,1399 | 4,1399 |
| 11.11.2018 | 4,2197 | 4,2197 | 3,9005 | 4,1399 |
| 12.11.2018 | 4,1299 | 4,1299 | 3,9903 | 3,9903 |
| 13.11.2018 | 3,9903 | 4,0401 | 3,9903 | 4,0401 |
| 14.11.2018 | 4,0401 | 4,0401 | 4,0401 | 4,0401 |
| 15.11.2018 | 4,0401 | 4,0401 | 3,9404 | 3,9404 |
| 18.11.2018 | 3,9404 | 4,0202 | 3,9404 | 4,0202 |
| 19.11.2018 | 3,9903 | 4,1399 | 3,9903 | 4,1399 |
| 20.11.2018 | 4,1399 | 4,1898 | 4,1399 | 4,1898 |
| 21.11.2018 | 4,1798 | 4,1798 | 4,1698 | 4,1698 |
| 22.11.2018 | 4,1698 | 4,2097 | 4,1698 | 4,2097 |
| 25.11.2018 | 4,2397 | 4,2397 | 4,1898 | 4,1898 |
| 26.11.2018 | 4,1898 | 4,2397 | 4,1898 | 4,2397 |
| 27.11.2018 | 4,2197 | 4,2197 | 3,9903 | 4,0102 |
| 28.11.2018 | 4,0102 | 4,0102 | 3,9803 | 3,9803 |
| 29.11.2018 | 4,09 | 4,1399 | 4,09 | 4,1399 |
| 02.12.2018 | 4,1598 | 4,1598 | 4,1499 | 4,1499 |
| 03.12.2018 | 4,1499 | 4,1499 | 4,09 | 4,09 |
| 04.12.2018 | 4,0401 | 4,0401 | 4,0202 | 4,0401 |
| 05.12.2018 | 3,4516 | 3,9903 | 3,4516 | 3,8606 |
| 06.12.2018 | 3,5114 | 3,8207 | 3,5114 | 3,8207 |
| 09.12.2018 | 3,8406 | 3,9803 | 3,8406 | 3,9803 |
| 10.12.2018 | 3,9803 | 3,9903 | 3,8706 | 3,8706 |
| 11.12.2018 | 3,5713 | 3,6212 | 3,1024 | 3,1024 |
| 12.12.2018 | 3,3618 | 3,4915 | 3,3618 | 3,4915 |
| 13.12.2018 | 3,5414 | 3,691 | 2,7932 | 2,873 |
| 16.12.2018 | 3,1723 | 3,4416 | 3,1723 | 3,4416 |
| 17.12.2018 | 3,9803 | 4,1299 | 3,9803 | 4,1299 |
| 18.12.2018 | 4,7883 | 4,8382 | 4,7883 | 4,8282 |
| 19.12.2018 | 4,7384 | 4,7384 | 4,0601 | 4,0601 |
| 20.12.2018 | 4,0601 | 4,0601 | 3,8905 | 3,8905 |
| 23.12.2018 | 3,9903 | 3,9903 | 3,8706 | 3,8706 |
| 24.12.2018 | 3,6012 | 3,8905 | 3,5912 | 3,8406 |
| 25.12.2018 | 3,8406 | 3,8406 | 3,8406 | 3,8406 |
| 26.12.2018 | 3,7409 | 3,7409 | 3,671 | 3,7409 |
| 27.12.2018 | 3,5314 | 3,5314 | 3,5314 | 3,5314 |
| 30.12.2018 | 3,691 | 3,691 | 3,691 | 3,691 |