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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 30,8246
KAPANIŞ 31,026
En Düşük
DÜŞÜK 6,963
En Yüksek
YÜKSEK 152,6276
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 9,3671 | 9,4769 | 9,3671 | 9,4769 |
| 02.01.2020 | 9,4769 | 9,4769 | 9,008 | 9,2774 |
| 05.01.2020 | 9,2474 | 9,2474 | 8,9781 | 9,028 |
| 06.01.2020 | 8,9781 | 8,9781 | 8,8883 | 8,8883 |
| 07.01.2020 | 8,8883 | 8,8883 | 8,19 | 8,5791 |
| 08.01.2020 | 8,9681 | 8,9681 | 8,8584 | 8,8684 |
| 09.01.2020 | 8,8684 | 8,9781 | 8,8684 | 8,9781 |
| 12.01.2020 | 8,9781 | 8,9781 | 8,7786 | 8,9282 |
| 13.01.2020 | 8,9781 | 8,9781 | 8,9781 | 8,9781 |
| 14.01.2020 | 9,2574 | 9,2574 | 8,9781 | 8,9781 |
| 15.01.2020 | 8,9781 | 8,9781 | 8,9781 | 8,9781 |
| 16.01.2020 | 8,9781 | 8,9781 | 8,9781 | 8,9781 |
| 19.01.2020 | 8,8783 | 9,008 | 8,8783 | 9,008 |
| 20.01.2020 | 9,018 | 9,018 | 8,6888 | 8,6888 |
| 21.01.2020 | 8,7287 | 8,9781 | 8,6988 | 8,9781 |
| 22.01.2020 | 8,9781 | 8,9781 | 8,6988 | 8,6988 |
| 23.01.2020 | 8,7287 | 8,7287 | 8,2299 | 8,2299 |
| 26.01.2020 | 7,9805 | 8,4793 | 7,9805 | 8,0304 |
| 27.01.2020 | 7,9805 | 7,9805 | 7,9107 | 7,9107 |
| 28.01.2020 | 7,9107 | 8,0304 | 7,9107 | 7,9805 |
| 29.01.2020 | 7,9805 | 7,9805 | 7,8808 | 7,9007 |
| 30.01.2020 | 7,8808 | 7,8808 | 7,8608 | 7,8708 |
| 02.02.2020 | 7,8608 | 7,9805 | 7,8608 | 7,9805 |
| 03.02.2020 | 8,18 | 8,4294 | 8,18 | 8,4294 |
| 04.02.2020 | 8,599 | 8,9781 | 8,599 | 8,9681 |
| 05.02.2020 | 9,5268 | 9,8061 | 9,5268 | 9,8061 |
| 06.02.2020 | 9,9757 | 10,7837 | 9,9757 | 10,7837 |
| 09.02.2020 | 10,7039 | 11,7713 | 10,7039 | 10,8635 |
| 10.02.2020 | 10,2749 | 10,2749 | 9,7861 | 9,7861 |
| 11.02.2020 | 9,7462 | 9,7462 | 8,8085 | 8,9781 |
| 12.02.2020 | 8,5691 | 8,9781 | 8,5691 | 8,9781 |
| 13.02.2020 | 8,9781 | 9,2275 | 8,9781 | 9,2275 |
| 16.02.2020 | 9,9258 | 10,1452 | 9,9258 | 10,1452 |
| 17.02.2020 | 10,3747 | 10,3747 | 10,2749 | 10,2749 |
| 18.02.2020 | 9,427 | 10,2749 | 9,427 | 10,2749 |
| 19.02.2020 | 10,2749 | 10,2749 | 9,9757 | 9,9757 |
| 20.02.2020 | 9,9757 | 9,9757 | 9,5268 | 9,6265 |
| 23.02.2020 | 9,8659 | 9,8659 | 9,2375 | 9,2375 |
| 24.02.2020 | 9,5268 | 10,1552 | 9,5268 | 10,1552 |
| 25.02.2020 | 10,1752 | 10,9732 | 10,1752 | 10,9732 |
| 26.02.2020 | 10,9732 | 10,9732 | 10,4744 | 10,4744 |
| 27.02.2020 | 9,4769 | 9,9757 | 9,4769 | 9,9757 |
| 01.03.2020 | 10,0255 | 10,9533 | 10,0255 | 10,4246 |
| 03.03.2020 | 10,3747 | 10,3747 | 9,9757 | 10,1752 |
| 04.03.2020 | 10,9632 | 10,9632 | 10,4146 | 10,4146 |
| 05.03.2020 | 10,0754 | 10,4744 | 9,9757 | 10,4545 |
| 08.03.2020 | 10,0355 | 10,1452 | 9,9757 | 10,1253 |
| 09.03.2020 | 10,1253 | 10,2251 | 10,1153 | 10,1153 |
| 10.03.2020 | 9,9856 | 9,9856 | 9,9757 | 9,9757 |
| 11.03.2020 | 9,9757 | 9,9757 | 9,5667 | 9,6465 |
| 12.03.2020 | 9,4769 | 9,4769 | 9,3572 | 9,3572 |
| 15.03.2020 | 8,9581 | 8,9581 | 8,4793 | 8,4793 |
| 16.03.2020 | 8,3596 | 8,3596 | 7,6314 | 7,8209 |
| 17.03.2020 | 7,7411 | 7,7411 | 7,0428 | 7,0428 |
| 18.03.2020 | 6,9929 | 6,9929 | 6,963 | 6,963 |
| 19.03.2020 | 7,4817 | 7,4817 | 7,3221 | 7,4618 |
| 22.03.2020 | 7,4817 | 7,4817 | 7,4618 | 7,4618 |
| 23.03.2020 | 7,4817 | 7,9706 | 7,4817 | 7,9706 |
| 24.03.2020 | 8,5791 | 8,5791 | 8,4793 | 8,4793 |
| 25.03.2020 | 9,3173 | 9,3173 | 9,2275 | 9,2275 |
| 26.03.2020 | 9,2275 | 9,2275 | 8,619 | 8,619 |
| 29.03.2020 | 8,5491 | 8,5491 | 8,4494 | 8,4494 |
| 30.03.2020 | 8,4594 | 9,2774 | 8,4594 | 9,2275 |
| 31.03.2020 | 8,3297 | 9,8759 | 8,3297 | 9,7462 |
| 01.04.2020 | 8,7985 | 9,2275 | 8,7985 | 9,2275 |
| 02.04.2020 | 9,8759 | 9,9757 | 9,8759 | 9,9358 |
| 05.04.2020 | 9,9158 | 9,9158 | 9,2674 | 9,2674 |
| 06.04.2020 | 9,4769 | 9,4769 | 8,9781 | 8,9781 |
| 07.04.2020 | 8,9781 | 8,9781 | 8,9482 | 8,9581 |
| 08.04.2020 | 9,1776 | 9,417 | 9,1477 | 9,417 |
| 09.04.2020 | 9,9757 | 10,3547 | 9,9757 | 10,3547 |
| 12.04.2020 | 10,7637 | 11,3822 | 10,7637 | 11,3822 |
| 13.04.2020 | 12,4596 | 12,5195 | 12,3698 | 12,3698 |
| 14.04.2020 | 12,9684 | 13,6068 | 12,8686 | 12,8686 |
| 15.04.2020 | 12,8786 | 12,8786 | 11,9708 | 12,4696 |
| 16.04.2020 | 12,4696 | 12,5693 | 12,4696 | 12,4696 |
| 19.04.2020 | 13,6667 | 13,7165 | 13,6268 | 13,7165 |
| 20.04.2020 | 14,0657 | 15,0832 | 14,0657 | 15,0832 |
| 21.04.2020 | 16,4598 | 16,5895 | 16,4598 | 16,5895 |
| 23.04.2020 | 18,2255 | 18,2455 | 18,2255 | 18,2455 |
| 26.04.2020 | 20,0511 | 20,0511 | 20,0511 | 20,0511 |
| 27.04.2020 | 20,071 | 20,071 | 18,046 | 18,046 |
| 28.04.2020 | 16,2503 | 16,2503 | 16,2503 | 16,2503 |
| 29.04.2020 | 14,6343 | 14,6343 | 14,6343 | 14,6343 |
| 03.05.2020 | 13,916 | 16,0907 | 13,916 | 16,0907 |
| 04.05.2020 | 17,6968 | 17,6968 | 17,6968 | 17,6968 |
| 05.05.2020 | 19,4625 | 19,4625 | 15,9311 | 16,9586 |
| 06.05.2020 | 16,9586 | 16,9586 | 15,582 | 16,4399 |
| 07.05.2020 | 16,9586 | 16,9586 | 16,4399 | 16,4399 |
| 10.05.2020 | 16,5596 | 16,5596 | 15,8613 | 15,8613 |
| 11.05.2020 | 15,562 | 15,572 | 15,562 | 15,572 |
| 12.05.2020 | 16,1606 | 16,38 | 15,9611 | 16,38 |
| 13.05.2020 | 16,7092 | 18,016 | 16,7092 | 18,016 |
| 14.05.2020 | 19,8017 | 19,8117 | 19,652 | 19,8117 |
| 17.05.2020 | 19,7518 | 19,7518 | 18,0061 | 18,0061 |
| 19.05.2020 | 18,455 | 18,455 | 18,455 | 18,455 |
| 20.05.2020 | 19,1533 | 20,2905 | 19,1533 | 20,2905 |
| 21.05.2020 | 21,9465 | 22,3056 | 21,9465 | 22,3056 |
| 26.05.2020 | 23,5027 | 23,9216 | 22,7645 | 22,7645 |
| 27.05.2020 | 22,1659 | 22,1659 | 20,49 | 20,49 |
| 28.05.2020 | 18,5547 | 22,525 | 18,5547 | 22,525 |
| 31.05.2020 | 23,5426 | 23,5426 | 21,2282 | 21,2282 |
| 01.06.2020 | 23,343 | 23,343 | 23,343 | 23,343 |
| 02.06.2020 | 23,4428 | 24,7396 | 23,4428 | 24,7396 |
| 03.06.2020 | 24,9391 | 24,9391 | 23,6423 | 23,6423 |
| 04.06.2020 | 22,9241 | 23,0238 | 22,8443 | 23,0238 |
| 07.06.2020 | 20,7294 | 23,2832 | 20,7294 | 22,9241 |
| 08.06.2020 | 22,7844 | 22,7844 | 21,2482 | 21,9465 |
| 09.06.2020 | 21,9465 | 21,9465 | 21,9265 | 21,9265 |
| 10.06.2020 | 22,3255 | 22,3255 | 21,4477 | 21,4477 |
| 11.06.2020 | 19,3029 | 22,4253 | 19,3029 | 22,4253 |
| 14.06.2020 | 21,9465 | 21,9465 | 21,8267 | 21,8267 |
| 15.06.2020 | 22,4652 | 22,4652 | 22,4253 | 22,4253 |
| 16.06.2020 | 22,4053 | 22,4053 | 21,2681 | 21,308 |
| 17.06.2020 | 21,9465 | 21,9465 | 20,9289 | 20,9289 |
| 18.06.2020 | 20,9489 | 21,7469 | 20,6297 | 21,7469 |
| 21.06.2020 | 22,8443 | 22,8443 | 21,9265 | 21,9265 |
| 22.06.2020 | 21,9465 | 21,9465 | 21,4477 | 21,4477 |
| 23.06.2020 | 21,9265 | 22,4452 | 20,9688 | 22,4452 |
| 24.06.2020 | 22,6846 | 22,6846 | 20,9489 | 21,3878 |
| 25.06.2020 | 21,9465 | 22,4452 | 21,9465 | 22,3455 |
| 28.06.2020 | 22,4452 | 22,4452 | 22,4452 | 22,4452 |
| 29.06.2020 | 20,4501 | 22,3455 | 20,4501 | 20,9489 |
| 30.06.2020 | 21,0686 | 21,9465 | 21,0686 | 21,9465 |
| 01.07.2020 | 21,9465 | 21,9465 | 21,9465 | 21,9465 |
| 02.07.2020 | 21,9465 | 22,1061 | 21,9465 | 22,0861 |
| 05.07.2020 | 22,0462 | 23,6224 | 19,9513 | 23,6224 |
| 06.07.2020 | 23,6224 | 23,6224 | 22,944 | 22,944 |
| 07.07.2020 | 22,944 | 22,944 | 22,1659 | 22,1659 |
| 08.07.2020 | 22,0662 | 22,0662 | 21,3479 | 21,3479 |
| 09.07.2020 | 20,9489 | 20,9489 | 20,3902 | 20,4501 |
| 12.07.2020 | 20,6895 | 20,8491 | 20,6895 | 20,8092 |
| 13.07.2020 | 20,9489 | 21,4477 | 20,9489 | 21,4477 |
| 15.07.2020 | 21,4477 | 21,4477 | 20,9489 | 21,4477 |
| 16.07.2020 | 21,4277 | 21,4277 | 21,2482 | 21,2482 |
| 19.07.2020 | 19,1233 | 23,2433 | 19,1233 | 22,944 |
| 20.07.2020 | 22,944 | 22,944 | 22,944 | 22,944 |
| 21.07.2020 | 23,1435 | 23,1435 | 21,8467 | 22,8044 |
| 22.07.2020 | 22,8044 | 22,8044 | 22,4452 | 22,5051 |
| 23.07.2020 | 22,5051 | 22,5051 | 21,9265 | 22,4851 |
| 26.07.2020 | 22,5051 | 22,5051 | 22,0662 | 22,4452 |
| 27.07.2020 | 22,545 | 22,545 | 22,2457 | 22,2457 |
| 28.07.2020 | 22,2457 | 24,4603 | 22,2457 | 24,4404 |
| 29.07.2020 | 25,0389 | 25,0389 | 25,0389 | 25,0389 |
| 03.08.2020 | 25,837 | 26,4355 | 25,837 | 26,4355 |
| 04.08.2020 | 26,9343 | 26,9343 | 26,9343 | 26,9343 |
| 05.08.2020 | 24,2608 | 26,2759 | 24,2409 | 24,2409 |
| 06.08.2020 | 21,8267 | 26,655 | 21,8267 | 26,655 |
| 09.08.2020 | 26,9343 | 29,3085 | 26,9343 | 29,2287 |
| 10.08.2020 | 29,4282 | 29,927 | 29,4282 | 29,4282 |
| 11.08.2020 | 26,4954 | 26,5752 | 26,4954 | 26,5752 |
| 12.08.2020 | 28,5304 | 28,5304 | 27,9318 | 27,9318 |
| 13.08.2020 | 29,907 | 29,907 | 25,4379 | 25,4379 |
| 16.08.2020 | 27,4331 | 27,4331 | 27,3333 | 27,3333 |
| 17.08.2020 | 28,9294 | 28,9294 | 25,0389 | 25,7771 |
| 18.08.2020 | 25,7771 | 28,3508 | 25,7771 | 28,3508 |
| 19.08.2020 | 31,1839 | 31,1839 | 29,927 | 29,927 |
| 20.08.2020 | 29,927 | 29,927 | 28,4306 | 28,4306 |
| 23.08.2020 | 28,2311 | 28,2311 | 28,2311 | 28,2311 |
| 24.08.2020 | 27,9318 | 27,9318 | 27,4331 | 27,4331 |
| 25.08.2020 | 27,4331 | 27,4331 | 26,9143 | 26,9143 |
| 26.08.2020 | 26,8944 | 26,8944 | 24,2409 | 26,8146 |
| 27.08.2020 | 26,8146 | 27,9318 | 26,8146 | 27,9318 |
| 30.08.2020 | 28,2311 | 28,2311 | 28,2311 | 28,2311 |
| 31.08.2020 | 30,0267 | 30,0267 | 29,9868 | 29,9868 |
| 01.09.2020 | 28,4306 | 29,927 | 28,4306 | 29,927 |
| 02.09.2020 | 29,927 | 29,927 | 27,9318 | 28,1912 |
| 03.09.2020 | 28,9294 | 29,927 | 28,9294 | 29,927 |
| 06.09.2020 | 29,927 | 29,927 | 29,0491 | 29,8671 |
| 07.09.2020 | 29,8472 | 29,8472 | 28,291 | 29,7075 |
| 08.09.2020 | 29,6876 | 29,927 | 29,6876 | 29,8871 |
| 09.09.2020 | 28,4905 | 29,927 | 28,4905 | 29,927 |
| 10.09.2020 | 31,1839 | 31,1839 | 30,9245 | 30,9245 |
| 13.09.2020 | 31,164 | 31,164 | 31,144 | 31,144 |
| 14.09.2020 | 31,164 | 31,1839 | 31,164 | 31,1839 |
| 15.09.2020 | 31,164 | 31,164 | 28,9294 | 29,7873 |
| 16.09.2020 | 29,8073 | 31,164 | 29,8073 | 31,164 |
| 17.09.2020 | 31,1241 | 31,1241 | 29,927 | 29,9469 |
| 20.09.2020 | 30,4058 | 31,9221 | 30,4058 | 31,9221 |
| 21.09.2020 | 33,9172 | 33,9172 | 30,9245 | 30,9245 |
| 22.09.2020 | 30,3859 | 30,3859 | 28,9095 | 28,9095 |
| 23.09.2020 | 28,4306 | 31,7825 | 27,9318 | 31,7825 |
| 24.09.2020 | 34,9547 | 34,9547 | 31,7825 | 31,7825 |
| 27.09.2020 | 34,6355 | 34,6355 | 32,9197 | 32,9197 |
| 28.09.2020 | 31,8024 | 31,8024 | 29,6477 | 31,4233 |
| 29.09.2020 | 31,7425 | 32,9197 | 31,7425 | 32,9197 |
| 30.09.2020 | 32,9197 | 32,9197 | 31,8623 | 31,8822 |
| 01.10.2020 | 32,9197 | 32,9197 | 28,9294 | 29,7873 |
| 04.10.2020 | 30,4258 | 30,4258 | 30,4258 | 30,4258 |
| 05.10.2020 | 30,4457 | 30,4457 | 29,927 | 29,927 |
| 06.10.2020 | 29,927 | 29,927 | 28,9294 | 28,9294 |
| 07.10.2020 | 27,9318 | 27,9518 | 27,9318 | 27,9518 |
| 08.10.2020 | 25,9567 | 29,927 | 25,9567 | 29,927 |
| 11.10.2020 | 30,9245 | 30,9245 | 27,9318 | 28,5902 |
| 12.10.2020 | 28,7299 | 29,927 | 28,7299 | 29,927 |
| 13.10.2020 | 29,927 | 29,927 | 29,907 | 29,907 |
| 14.10.2020 | 29,927 | 29,927 | 29,927 | 29,927 |
| 15.10.2020 | 29,927 | 30,1464 | 29,927 | 30,1464 |
| 18.10.2020 | 30,1265 | 30,1265 | 28,9294 | 29,4082 |
| 19.10.2020 | 29,4082 | 29,927 | 29,4082 | 29,907 |
| 20.10.2020 | 29,907 | 29,907 | 29,8871 | 29,907 |
| 21.10.2020 | 29,927 | 32,8798 | 29,927 | 32,8798 |
| 22.10.2020 | 36,1518 | 36,1518 | 36,1518 | 36,1518 |
| 25.10.2020 | 36,1518 | 36,1518 | 32,5406 | 32,5406 |
| 26.10.2020 | 29,2885 | 29,927 | 29,2885 | 29,927 |
| 27.10.2020 | 32,9197 | 32,9197 | 32,9197 | 32,9197 |
| 29.10.2020 | 36,2116 | 36,2116 | 36,2116 | 36,2116 |
| 01.11.2020 | 39,8029 | 39,8228 | 39,8029 | 39,8228 |
| 02.11.2020 | 40,0024 | 40,0024 | 37,4087 | 37,4087 |
| 03.11.2020 | 36,9099 | 37,9075 | 36,9099 | 37,9075 |
| 04.11.2020 | 38,4063 | 41,6983 | 38,4063 | 41,6983 |
| 05.11.2020 | 44,8905 | 45,8681 | 41,6983 | 45,6885 |
| 08.11.2020 | 49,6788 | 49,8783 | 49,6788 | 49,8783 |
| 09.11.2020 | 49,8783 | 49,8783 | 44,8905 | 45,09 |
| 10.11.2020 | 49,579 | 49,579 | 46,3868 | 46,3868 |
| 11.11.2020 | 41,7581 | 46,3868 | 41,7581 | 45,888 |
| 12.11.2020 | 45,509 | 45,509 | 43,8929 | 44,8905 |
| 15.11.2020 | 49,3795 | 49,3795 | 49,3795 | 49,3795 |
| 16.11.2020 | 49,3795 | 49,8783 | 49,3197 | 49,8783 |
| 17.11.2020 | 54,8661 | 54,8661 | 54,8661 | 54,8661 |
| 18.11.2020 | 60,3527 | 60,3527 | 60,3527 | 60,3527 |
| 19.11.2020 | 64,8418 | 66,388 | 64,8418 | 66,388 |
| 22.11.2020 | 73,0218 | 73,0218 | 73,0218 | 73,0218 |
| 23.11.2020 | 80,3041 | 80,3041 | 80,3041 | 80,3041 |
| 24.11.2020 | 80,3041 | 88,3345 | 80,3041 | 88,3345 |
| 25.11.2020 | 97,1629 | 97,1629 | 97,1629 | 97,1629 |
| 26.11.2020 | 87,4865 | 87,4865 | 87,4865 | 87,4865 |
| 29.11.2020 | 78,7578 | 78,7578 | 78,7578 | 78,7578 |
| 30.11.2020 | 70,9269 | 86,5887 | 70,9269 | 86,5887 |
| 01.12.2020 | 95,2177 | 95,2177 | 77,9598 | 78,8077 |
| 02.12.2020 | 78,8077 | 86,3892 | 78,8077 | 86,3892 |
| 03.12.2020 | 85,7907 | 94,9184 | 85,7907 | 94,9184 |
| 06.12.2020 | 101,2529 | 104,3454 | 101,2529 | 104,3454 |
| 07.12.2020 | 104,3454 | 114,7201 | 104,3454 | 114,7201 |
| 08.12.2020 | 124,6957 | 126,1921 | 124,6957 | 126,1921 |
| 09.12.2020 | 126,1921 | 134,6714 | 126,1921 | 130,6811 |
| 10.12.2020 | 117,613 | 121,1045 | 117,613 | 121,1045 |
| 13.12.2020 | 133,1751 | 133,1751 | 121,703 | 132,1775 |
| 14.12.2020 | 136,6665 | 142,6519 | 136,6665 | 142,6519 |
| 15.12.2020 | 149,6349 | 150,6325 | 149,6349 | 150,6325 |
| 16.12.2020 | 149,6349 | 152,6276 | 148,1385 | 152,6276 |
| 17.12.2020 | 148,6373 | 148,6373 | 137,3648 | 137,3648 |
| 20.12.2020 | 123,6982 | 123,6982 | 123,6982 | 123,6982 |
| 21.12.2020 | 111,3284 | 111,3284 | 111,3284 | 111,3284 |
| 22.12.2020 | 100,2554 | 100,2554 | 100,2554 | 100,2554 |
| 23.12.2020 | 100,7542 | 100,7542 | 94,7688 | 94,7688 |
| 24.12.2020 | 99,7566 | 99,7566 | 99,7566 | 99,7566 |
| 27.12.2020 | 99,7566 | 99,7566 | 89,7809 | 89,7809 |
| 28.12.2020 | 84,7931 | 98,759 | 84,7931 | 98,759 |
| 29.12.2020 | 97,7615 | 98,7091 | 97,7615 | 98,7091 |
| 30.12.2020 | 96,7639 | 105,742 | 96,7639 | 105,742 |