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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,3635
KAPANIŞ 5,3461
En Düşük
DÜŞÜK 3,292
En Yüksek
YÜKSEK 9,6365
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 3,8406 | 3,8406 | 3,7409 | 3,7409 |
| 02.01.2019 | 3,5713 | 3,5713 | 3,4915 | 3,5513 |
| 03.01.2019 | 3,5513 | 3,5513 | 3,5414 | 3,5414 |
| 06.01.2019 | 3,5414 | 3,5414 | 3,5314 | 3,5414 |
| 07.01.2019 | 3,8805 | 3,8805 | 3,671 | 3,671 |
| 08.01.2019 | 3,4915 | 3,4915 | 3,4915 | 3,4915 |
| 09.01.2019 | 3,4915 | 3,4915 | 3,4815 | 3,4815 |
| 10.01.2019 | 3,4915 | 3,4915 | 3,4915 | 3,4915 |
| 13.01.2019 | 3,691 | 3,691 | 3,6411 | 3,6411 |
| 14.01.2019 | 3,6411 | 3,6411 | 3,6311 | 3,6311 |
| 15.01.2019 | 3,4815 | 3,4915 | 3,4815 | 3,4915 |
| 16.01.2019 | 3,4217 | 3,4316 | 3,4217 | 3,4316 |
| 17.01.2019 | 3,4217 | 3,4217 | 3,4217 | 3,4217 |
| 20.01.2019 | 3,4117 | 3,4117 | 3,3418 | 3,3418 |
| 21.01.2019 | 3,3418 | 3,3518 | 3,3418 | 3,3518 |
| 22.01.2019 | 3,4915 | 3,4915 | 3,4915 | 3,4915 |
| 23.01.2019 | 3,5114 | 3,691 | 3,5114 | 3,691 |
| 24.01.2019 | 3,6411 | 3,6411 | 3,6411 | 3,6411 |
| 27.01.2019 | 3,6311 | 3,6311 | 3,6311 | 3,6311 |
| 28.01.2019 | 3,5912 | 3,5912 | 3,5912 | 3,5912 |
| 29.01.2019 | 3,4915 | 3,6411 | 3,4915 | 3,6311 |
| 30.01.2019 | 3,6311 | 3,6311 | 3,6212 | 3,6212 |
| 31.01.2019 | 3,5813 | 3,5813 | 3,5314 | 3,5314 |
| 03.02.2019 | 3,3917 | 3,3917 | 3,3917 | 3,3917 |
| 04.02.2019 | 3,3418 | 3,5414 | 3,3418 | 3,5414 |
| 05.02.2019 | 3,5414 | 3,5414 | 3,4815 | 3,4815 |
| 06.02.2019 | 3,4616 | 3,4815 | 3,4616 | 3,4815 |
| 07.02.2019 | 3,4715 | 3,4715 | 3,4715 | 3,4715 |
| 10.02.2019 | 3,4017 | 3,4017 | 3,4017 | 3,4017 |
| 11.02.2019 | 4,08 | 4,08 | 3,7409 | 3,7409 |
| 12.02.2019 | 3,7409 | 3,7409 | 3,6411 | 3,691 |
| 13.02.2019 | 3,6411 | 3,7409 | 3,6411 | 3,7409 |
| 14.02.2019 | 3,691 | 3,691 | 3,4915 | 3,4915 |
| 17.02.2019 | 3,6411 | 3,6411 | 3,4416 | 3,4416 |
| 18.02.2019 | 3,4316 | 3,4316 | 3,292 | 3,292 |
| 19.02.2019 | 3,292 | 3,292 | 3,292 | 3,292 |
| 20.02.2019 | 3,4915 | 3,4915 | 3,3718 | 3,3718 |
| 21.02.2019 | 3,4915 | 3,4915 | 3,4815 | 3,4815 |
| 24.02.2019 | 3,4815 | 3,4815 | 3,4616 | 3,4616 |
| 25.02.2019 | 3,3718 | 3,4117 | 3,3718 | 3,4117 |
| 26.02.2019 | 3,5015 | 3,5015 | 3,4915 | 3,4915 |
| 27.02.2019 | 3,4915 | 3,4915 | 3,4915 | 3,4915 |
| 28.02.2019 | 3,5414 | 3,5414 | 3,4915 | 3,4915 |
| 03.03.2019 | 3,4915 | 3,4915 | 3,3119 | 3,3119 |
| 04.03.2019 | 3,4915 | 3,4915 | 3,3518 | 3,4117 |
| 05.03.2019 | 3,4117 | 3,4416 | 3,4117 | 3,4416 |
| 06.03.2019 | 3,4915 | 3,4915 | 3,4915 | 3,4915 |
| 07.03.2019 | 3,3718 | 3,3718 | 3,3718 | 3,3718 |
| 10.03.2019 | 3,4915 | 3,5114 | 3,4915 | 3,5114 |
| 11.03.2019 | 3,5314 | 3,5314 | 3,5114 | 3,5114 |
| 12.03.2019 | 3,4915 | 3,4915 | 3,4915 | 3,4915 |
| 13.03.2019 | 3,4915 | 3,4915 | 3,4915 | 3,4915 |
| 14.03.2019 | 3,4915 | 3,5314 | 3,4915 | 3,5214 |
| 17.03.2019 | 3,3718 | 3,4416 | 3,3718 | 3,3917 |
| 18.03.2019 | 3,4416 | 3,4416 | 3,3917 | 3,3917 |
| 19.03.2019 | 3,3917 | 3,3917 | 3,3518 | 3,3518 |
| 20.03.2019 | 3,3518 | 3,4416 | 3,3518 | 3,4416 |
| 21.03.2019 | 3,4316 | 3,4316 | 3,3518 | 3,3518 |
| 24.03.2019 | 3,4217 | 3,4416 | 3,4217 | 3,4316 |
| 25.03.2019 | 3,4915 | 3,4915 | 3,4616 | 3,4616 |
| 26.03.2019 | 3,4915 | 3,4915 | 3,4815 | 3,4915 |
| 27.03.2019 | 3,5912 | 3,9005 | 3,5912 | 3,9005 |
| 28.03.2019 | 4,6786 | 4,6786 | 4,6786 | 4,6786 |
| 31.03.2019 | 5,6063 | 5,6063 | 5,4866 | 5,6063 |
| 01.04.2019 | 5,5664 | 5,5664 | 4,6487 | 4,7783 |
| 02.04.2019 | 4,8881 | 4,8881 | 4,7484 | 4,8881 |
| 03.04.2019 | 4,6886 | 4,8681 | 4,6886 | 4,8681 |
| 04.04.2019 | 5,5764 | 5,5764 | 5,337 | 5,337 |
| 07.04.2019 | 5,337 | 5,337 | 5,0477 | 5,0477 |
| 08.04.2019 | 4,3594 | 5,4168 | 4,3594 | 5,2372 |
| 09.04.2019 | 5,2372 | 5,2372 | 5,2372 | 5,2372 |
| 10.04.2019 | 5,2272 | 5,3869 | 5,1873 | 5,3869 |
| 11.04.2019 | 5,4866 | 5,7859 | 5,4866 | 5,736 |
| 14.04.2019 | 5,9854 | 5,9854 | 5,9754 | 5,9754 |
| 15.04.2019 | 5,6961 | 5,9255 | 5,6961 | 5,9255 |
| 16.04.2019 | 5,9854 | 5,9854 | 5,9854 | 5,9854 |
| 17.04.2019 | 5,9654 | 5,9654 | 5,8856 | 5,8856 |
| 18.04.2019 | 5,8856 | 5,9854 | 5,8856 | 5,9854 |
| 21.04.2019 | 5,9854 | 5,9854 | 5,6861 | 5,6861 |
| 23.04.2019 | 5,736 | 5,8557 | 5,6861 | 5,8557 |
| 24.04.2019 | 5,8856 | 5,9355 | 5,8856 | 5,9255 |
| 25.04.2019 | 5,7659 | 5,7659 | 5,7659 | 5,7659 |
| 28.04.2019 | 5,756 | 5,7659 | 5,4866 | 5,7659 |
| 29.04.2019 | 5,6362 | 5,6362 | 5,5864 | 5,5864 |
| 01.05.2019 | 5,4866 | 5,4866 | 5,2372 | 5,2372 |
| 02.05.2019 | 5,2372 | 5,7061 | 5,2372 | 5,5265 |
| 05.05.2019 | 5,4866 | 5,4866 | 5,4866 | 5,4866 |
| 06.05.2019 | 5,4866 | 5,4866 | 5,4866 | 5,4866 |
| 07.05.2019 | 5,756 | 5,756 | 5,1873 | 5,6063 |
| 08.05.2019 | 5,8856 | 5,8856 | 5,4866 | 5,5864 |
| 09.05.2019 | 5,5365 | 5,5864 | 5,4068 | 5,4866 |
| 12.05.2019 | 5,6362 | 5,6362 | 5,5864 | 5,5864 |
| 13.05.2019 | 5,5864 | 5,5864 | 5,5864 | 5,5864 |
| 14.05.2019 | 5,4766 | 5,4766 | 5,347 | 5,347 |
| 15.05.2019 | 5,6462 | 5,6462 | 4,9878 | 4,9878 |
| 16.05.2019 | 5,5864 | 5,5864 | 5,3869 | 5,5465 |
| 19.05.2019 | 5,3869 | 5,4168 | 5,3869 | 5,4168 |
| 20.05.2019 | 5,4866 | 5,4866 | 5,4667 | 5,4667 |
| 21.05.2019 | 5,0876 | 5,0876 | 5,0876 | 5,0876 |
| 22.05.2019 | 5,3869 | 5,3869 | 4,9878 | 5,347 |
| 23.05.2019 | 5,337 | 5,337 | 4,9878 | 5,2173 |
| 26.05.2019 | 5,1973 | 5,8457 | 5,1973 | 5,4866 |
| 27.05.2019 | 5,4766 | 5,4766 | 5,3968 | 5,4567 |
| 28.05.2019 | 5,8457 | 5,8457 | 5,4567 | 5,4567 |
| 29.05.2019 | 5,4567 | 5,4667 | 5,4567 | 5,4567 |
| 30.05.2019 | 5,4467 | 5,4467 | 5,3869 | 5,3869 |
| 02.06.2019 | 5,3669 | 5,3669 | 5,3669 | 5,3669 |
| 06.06.2019 | 5,7659 | 5,7659 | 5,5764 | 5,5764 |
| 09.06.2019 | 5,4866 | 5,5664 | 5,4766 | 5,5664 |
| 10.06.2019 | 5,4966 | 5,4966 | 5,4367 | 5,4367 |
| 11.06.2019 | 5,3769 | 5,3869 | 5,3669 | 5,3769 |
| 12.06.2019 | 5,2871 | 5,4367 | 5,2372 | 5,4367 |
| 13.06.2019 | 5,2572 | 5,3869 | 5,2572 | 5,3869 |
| 16.06.2019 | 5,3769 | 5,3968 | 5,3769 | 5,3968 |
| 17.06.2019 | 5,3769 | 5,3769 | 5,2871 | 5,3669 |
| 18.06.2019 | 5,4367 | 5,4367 | 5,2871 | 5,3669 |
| 19.06.2019 | 5,5764 | 5,5764 | 5,3869 | 5,5465 |
| 20.06.2019 | 5,6263 | 5,6263 | 5,5165 | 5,5165 |
| 23.06.2019 | 5,7759 | 5,7759 | 5,4866 | 5,4866 |
| 24.06.2019 | 5,8856 | 5,8856 | 5,2771 | 5,3769 |
| 25.06.2019 | 5,4068 | 5,4068 | 5,2871 | 5,2871 |
| 26.06.2019 | 5,1873 | 5,2771 | 5,1873 | 5,2771 |
| 27.06.2019 | 5,1873 | 5,2871 | 5,1873 | 5,2871 |
| 30.06.2019 | 5,337 | 5,3769 | 5,337 | 5,3769 |
| 01.07.2019 | 5,317 | 5,317 | 5,0676 | 5,1175 |
| 02.07.2019 | 5,2871 | 5,337 | 5,1474 | 5,337 |
| 03.07.2019 | 5,337 | 5,3769 | 5,327 | 5,3769 |
| 04.07.2019 | 5,327 | 5,327 | 5,2272 | 5,2272 |
| 07.07.2019 | 5,0976 | 5,1873 | 5,0976 | 5,1873 |
| 08.07.2019 | 4,898 | 5,4766 | 4,898 | 5,3669 |
| 09.07.2019 | 5,4367 | 5,4367 | 5,3869 | 5,3869 |
| 10.07.2019 | 5,4866 | 5,4866 | 5,317 | 5,317 |
| 11.07.2019 | 5,4866 | 5,4866 | 5,337 | 5,337 |
| 15.07.2019 | 5,0876 | 5,0876 | 5,0876 | 5,0876 |
| 16.07.2019 | 5,0876 | 5,0876 | 5,0776 | 5,0776 |
| 17.07.2019 | 5,2871 | 5,2871 | 5,2771 | 5,2771 |
| 18.07.2019 | 5,3869 | 5,3869 | 5,1873 | 5,1873 |
| 21.07.2019 | 5,1674 | 5,1674 | 5,1175 | 5,1175 |
| 22.07.2019 | 5,1075 | 5,1075 | 4,9679 | 4,9679 |
| 23.07.2019 | 4,9679 | 5,1375 | 4,9679 | 5,1175 |
| 24.07.2019 | 5,3071 | 5,3071 | 5,1873 | 5,1873 |
| 25.07.2019 | 5,1774 | 5,1774 | 5,0876 | 5,1574 |
| 28.07.2019 | 5,1275 | 5,1275 | 4,8482 | 4,8482 |
| 29.07.2019 | 5,0776 | 5,0776 | 5,0078 | 5,0776 |
| 30.07.2019 | 5,0776 | 5,0776 | 4,9479 | 4,9479 |
| 31.07.2019 | 4,928 | 4,938 | 4,928 | 4,938 |
| 01.08.2019 | 4,8881 | 4,8881 | 4,7883 | 4,7883 |
| 04.08.2019 | 4,7883 | 4,9878 | 4,7384 | 4,7384 |
| 05.08.2019 | 4,7085 | 4,9878 | 4,7085 | 4,9779 |
| 06.08.2019 | 4,9978 | 4,9978 | 4,9779 | 4,9779 |
| 07.08.2019 | 4,8881 | 4,9779 | 4,8881 | 4,9779 |
| 08.08.2019 | 4,898 | 5,2372 | 4,898 | 5,2272 |
| 14.08.2019 | 5,2272 | 5,337 | 5,2272 | 5,337 |
| 15.08.2019 | 5,337 | 5,4367 | 5,337 | 5,337 |
| 18.08.2019 | 5,337 | 5,4766 | 5,337 | 5,4766 |
| 19.08.2019 | 5,6762 | 5,6762 | 5,6063 | 5,6063 |
| 20.08.2019 | 5,4866 | 5,4866 | 5,4866 | 5,4866 |
| 21.08.2019 | 5,4866 | 5,4866 | 5,4667 | 5,4667 |
| 22.08.2019 | 5,5265 | 5,5265 | 5,2871 | 5,2871 |
| 25.08.2019 | 5,3869 | 5,3869 | 5,2871 | 5,3869 |
| 26.08.2019 | 5,1873 | 5,1873 | 5,1873 | 5,1873 |
| 27.08.2019 | 5,4068 | 5,4068 | 5,1873 | 5,1873 |
| 28.08.2019 | 5,2372 | 5,2372 | 5,1474 | 5,1474 |
| 01.09.2019 | 4,9878 | 4,9878 | 4,9878 | 4,9878 |
| 02.09.2019 | 5,2372 | 5,2372 | 5,0178 | 5,0377 |
| 03.09.2019 | 5,0178 | 5,0178 | 4,9878 | 4,9878 |
| 04.09.2019 | 5,0277 | 5,0277 | 5,0277 | 5,0277 |
| 05.09.2019 | 5,0277 | 5,0277 | 4,9878 | 4,9878 |
| 08.09.2019 | 4,9878 | 4,9878 | 4,9878 | 4,9878 |
| 09.09.2019 | 5,2372 | 5,2372 | 4,9978 | 5,1574 |
| 10.09.2019 | 5,0776 | 5,0776 | 5,0277 | 5,0776 |
| 11.09.2019 | 5,0876 | 5,2372 | 5,0876 | 5,2372 |
| 12.09.2019 | 5,337 | 5,337 | 5,0976 | 5,2472 |
| 15.09.2019 | 5,337 | 5,337 | 5,2472 | 5,2472 |
| 16.09.2019 | 5,2372 | 5,2372 | 5,1075 | 5,1075 |
| 17.09.2019 | 5,2272 | 5,2272 | 4,9978 | 4,9978 |
| 18.09.2019 | 5,2073 | 5,2073 | 5,1375 | 5,1375 |
| 19.09.2019 | 5,2372 | 5,2372 | 5,2372 | 5,2372 |
| 22.09.2019 | 5,2372 | 5,2372 | 5,2173 | 5,2173 |
| 23.09.2019 | 5,2073 | 5,2372 | 5,0976 | 5,1873 |
| 24.09.2019 | 5,0976 | 5,1973 | 5,0976 | 5,1774 |
| 25.09.2019 | 5,1674 | 5,1674 | 5,0477 | 5,0477 |
| 26.09.2019 | 5,1873 | 5,1973 | 5,1873 | 5,1973 |
| 29.09.2019 | 5,1474 | 5,1973 | 5,1474 | 5,1973 |
| 30.09.2019 | 5,2372 | 5,2871 | 5,2372 | 5,2871 |
| 01.10.2019 | 5,3968 | 5,3968 | 5,2472 | 5,2572 |
| 02.10.2019 | 5,4866 | 5,4866 | 5,2971 | 5,3669 |
| 03.10.2019 | 5,2971 | 5,2971 | 5,2671 | 5,2671 |
| 06.10.2019 | 5,2372 | 5,2372 | 5,2372 | 5,2372 |
| 07.10.2019 | 5,2372 | 5,2372 | 5,1375 | 5,2372 |
| 08.10.2019 | 5,2372 | 5,2372 | 5,2372 | 5,2372 |
| 09.10.2019 | 5,2372 | 5,2372 | 4,9779 | 4,9779 |
| 10.10.2019 | 4,9878 | 4,9878 | 4,9878 | 4,9878 |
| 13.10.2019 | 5,2771 | 5,2771 | 5,0976 | 5,2372 |
| 14.10.2019 | 5,2971 | 5,337 | 5,2971 | 5,317 |
| 15.10.2019 | 5,337 | 6,165 | 5,337 | 6,165 |
| 16.10.2019 | 6,8832 | 6,8832 | 6,1949 | 6,1949 |
| 17.10.2019 | 5,9854 | 7,4119 | 5,9854 | 7,2822 |
| 20.10.2019 | 7,4718 | 7,4718 | 7,2922 | 7,2922 |
| 21.10.2019 | 7,2922 | 7,2922 | 6,973 | 7,0328 |
| 22.10.2019 | 7,2324 | 7,4718 | 7,2324 | 7,4718 |
| 23.10.2019 | 7,6414 | 7,6414 | 7,5915 | 7,5915 |
| 24.10.2019 | 7,6813 | 7,6813 | 7,6015 | 7,6015 |
| 27.10.2019 | 7,6015 | 7,6015 | 7,2324 | 7,4418 |
| 29.10.2019 | 7,4418 | 7,4418 | 7,1825 | 7,1825 |
| 30.10.2019 | 6,8832 | 6,8832 | 6,2847 | 6,4443 |
| 31.10.2019 | 6,8832 | 6,8832 | 6,6837 | 6,7236 |
| 03.11.2019 | 6,973 | 7,0827 | 6,973 | 6,983 |
| 04.11.2019 | 6,983 | 6,983 | 6,983 | 6,983 |
| 05.11.2019 | 7,0628 | 7,0628 | 7,0328 | 7,0328 |
| 06.11.2019 | 7,0328 | 7,0328 | 7,0328 | 7,0328 |
| 07.11.2019 | 7,3122 | 7,3122 | 7,2922 | 7,3022 |
| 10.11.2019 | 7,2922 | 7,2922 | 7,2324 | 7,2324 |
| 11.11.2019 | 7,2024 | 7,2024 | 7,1825 | 7,1825 |
| 12.11.2019 | 7,1825 | 7,1825 | 7,1725 | 7,1725 |
| 13.11.2019 | 7,0827 | 7,0827 | 6,983 | 6,983 |
| 14.11.2019 | 6,983 | 6,983 | 6,973 | 6,973 |
| 17.11.2019 | 6,8832 | 6,8832 | 6,7834 | 6,7834 |
| 18.11.2019 | 6,7834 | 6,7834 | 6,7834 | 6,7834 |
| 19.11.2019 | 6,6837 | 6,6837 | 6,5839 | 6,5839 |
| 20.11.2019 | 6,5839 | 6,5839 | 6,2847 | 6,2847 |
| 21.11.2019 | 6,5041 | 6,5041 | 6,4842 | 6,4842 |
| 24.11.2019 | 6,4842 | 6,5939 | 6,4842 | 6,5939 |
| 25.11.2019 | 6,7834 | 6,983 | 6,6837 | 6,983 |
| 26.11.2019 | 7,1326 | 7,1825 | 7,1326 | 7,1725 |
| 27.11.2019 | 7,1825 | 7,392 | 7,1825 | 7,392 |
| 28.11.2019 | 7,5815 | 7,5815 | 7,5715 | 7,5715 |
| 01.12.2019 | 7,372 | 7,382 | 7,372 | 7,372 |
| 02.12.2019 | 7,382 | 7,382 | 7,3321 | 7,3321 |
| 03.12.2019 | 7,2723 | 7,2723 | 7,0727 | 7,1326 |
| 04.12.2019 | 7,1326 | 7,4817 | 7,1326 | 7,4817 |
| 05.12.2019 | 7,4917 | 7,9805 | 7,4917 | 7,9805 |
| 08.12.2019 | 8,3197 | 8,599 | 8,3197 | 8,5791 |
| 09.12.2019 | 8,9581 | 8,9581 | 8,5791 | 8,5791 |
| 10.12.2019 | 8,4693 | 8,4693 | 8,2598 | 8,2598 |
| 11.12.2019 | 8,0603 | 8,1501 | 8,0603 | 8,1501 |
| 12.12.2019 | 8,0404 | 8,1302 | 8,0204 | 8,1002 |
| 15.12.2019 | 8,18 | 8,18 | 8,0803 | 8,18 |
| 16.12.2019 | 8,2798 | 8,2798 | 8,0703 | 8,0803 |
| 17.12.2019 | 8,1002 | 8,2798 | 8,0703 | 8,2798 |
| 18.12.2019 | 8,4494 | 8,4494 | 8,3895 | 8,4494 |
| 19.12.2019 | 8,609 | 8,9781 | 8,609 | 8,9781 |
| 22.12.2019 | 8,9781 | 9,5068 | 8,9781 | 9,4669 |
| 23.12.2019 | 9,6365 | 9,6365 | 9,5367 | 9,5367 |
| 24.12.2019 | 9,3272 | 9,3272 | 8,7786 | 9,0379 |
| 25.12.2019 | 8,998 | 8,998 | 8,7786 | 8,7786 |
| 26.12.2019 | 8,7287 | 8,998 | 8,6788 | 8,998 |
| 29.12.2019 | 8,998 | 9,0878 | 8,998 | 9,0878 |
| 30.12.2019 | 9,3771 | 9,3771 | 9,3073 | 9,3671 |