Istanbul - Delayed Quote TRY

CATES ELEKTRIK (CATES.IS)

Compare
34.18 -1.14 (-3.23%)
At close: 5:59 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 35.32 35.98 33.88 34.18 34.18 1,308,613
Oct 22, 2024 35.26 36.48 34.96 35.32 35.32 1,631,319
Oct 21, 2024 34.84 35.40 34.48 34.88 34.88 658,982
Oct 18, 2024 36.16 36.20 34.82 34.82 34.82 515,394
Oct 17, 2024 35.14 35.98 35.02 35.98 35.98 466,672
Oct 16, 2024 34.64 35.50 34.50 35.14 35.14 472,179
Oct 15, 2024 33.52 34.84 33.52 34.60 34.60 1,130,845
Oct 14, 2024 35.02 35.14 33.34 33.50 33.50 971,814
Oct 11, 2024 36.02 36.30 35.02 35.02 35.02 747,774
Oct 10, 2024 36.28 36.88 35.98 36.00 36.00 470,422
Oct 9, 2024 36.46 36.72 35.82 36.26 36.26 693,161
Oct 8, 2024 36.50 36.76 36.02 36.38 36.38 794,341
Oct 7, 2024 36.76 37.26 36.38 36.48 36.48 612,582
Oct 4, 2024 36.10 36.70 35.46 36.70 36.70 834,509
Oct 3, 2024 36.30 37.18 35.86 36.10 36.10 836,264
Oct 2, 2024 37.84 37.98 36.20 36.30 36.30 1,107,668
Oct 1, 2024 39.90 40.00 36.74 37.90 37.90 1,465,508
Sep 30, 2024 40.52 40.82 39.82 39.90 39.90 725,714
Sep 27, 2024 40.24 40.82 40.24 40.50 40.50 773,054
Sep 26, 2024 40.86 41.40 40.26 40.26 40.26 1,004,370
Sep 25, 2024 41.06 41.34 40.60 40.60 40.60 869,115
Sep 24, 2024 41.18 41.60 40.94 41.02 41.02 778,225
Sep 23, 2024 41.60 41.98 41.08 41.12 41.12 1,020,106
Sep 20, 2024 41.50 41.70 41.28 41.60 41.60 929,453
Sep 19, 2024 41.28 41.70 41.28 41.50 41.50 1,094,394
Sep 18, 2024 42.04 42.08 41.22 41.26 41.26 808,608
Sep 17, 2024 41.98 46.10 41.46 42.08 42.08 3,626,713
Sep 16, 2024 41.60 42.20 41.10 41.92 41.92 1,862,406
Sep 13, 2024 41.16 41.68 40.90 41.50 41.50 1,422,492
Sep 12, 2024 40.50 42.46 40.04 41.50 41.50 3,136,850
Sep 11, 2024 40.72 41.12 39.98 40.12 40.12 987,064
Sep 10, 2024 41.78 42.20 40.52 40.90 40.90 1,336,662
Sep 9, 2024 42.54 42.80 41.74 41.74 41.74 954,966
Sep 6, 2024 43.06 43.66 42.42 42.48 42.48 1,202,357
Sep 5, 2024 42.64 43.30 42.30 43.02 43.02 948,550
Sep 3, 2024 43.04 43.74 43.00 43.18 43.18 996,316
Sep 2, 2024 42.32 43.06 42.22 42.88 42.88 1,280,237
Aug 29, 2024 42.20 42.40 41.78 42.14 42.14 1,089,918
Aug 28, 2024 42.72 43.04 42.08 42.08 42.08 1,038,855
Aug 27, 2024 42.96 43.34 42.62 42.70 42.70 1,549,835
Aug 26, 2024 44.00 49.30 42.66 42.96 42.96 3,392,893
Aug 23, 2024 46.20 46.46 44.60 44.82 44.82 1,113,636
Aug 22, 2024 46.98 46.98 46.16 46.20 46.20 1,226,641
Aug 21, 2024 47.08 47.88 46.20 46.22 46.22 2,231,182
Aug 20, 2024 48.28 48.42 46.90 47.08 47.08 1,423,980
Aug 19, 2024 47.52 48.86 47.30 48.26 48.26 1,744,711
Aug 16, 2024 46.84 48.88 46.84 47.22 47.22 2,955,752
Aug 15, 2024 46.60 47.12 45.68 46.80 46.80 1,508,082
Aug 14, 2024 47.66 47.80 46.36 46.54 46.54 1,855,246
Aug 13, 2024 46.94 47.18 45.70 46.82 46.82 2,042,743
Aug 12, 2024 48.32 48.76 46.80 46.80 46.80 1,901,615
Aug 9, 2024 50.50 50.55 48.20 48.26 48.26 2,064,097
Aug 8, 2024 50.70 51.60 49.96 50.00 50.00 1,702,139
Aug 7, 2024 51.95 52.40 50.30 51.00 51.00 2,016,458
Aug 6, 2024 52.50 53.40 51.05 51.55 51.55 4,013,324
Aug 5, 2024 53.15 55.45 50.95 50.95 50.95 2,885,501
Aug 2, 2024 56.70 56.70 54.00 56.60 56.60 3,231,513
Aug 1, 2024 54.95 58.35 54.50 56.90 56.90 4,496,535
Jul 31, 2024 53.65 54.95 51.95 54.40 54.40 3,205,507
Jul 30, 2024 52.60 53.85 51.50 53.65 53.65 3,130,635
Jul 29, 2024 51.05 54.95 49.16 52.35 52.35 4,976,661
Jul 26, 2024 50.60 51.90 49.50 51.05 51.05 4,002,965
Jul 25, 2024 48.12 50.50 47.42 50.20 50.20 3,887,503
Jul 24, 2024 48.86 50.85 48.08 48.12 48.12 3,833,680
Jul 23, 2024 47.08 51.00 46.76 48.74 48.74 5,661,176
Jul 22, 2024 46.60 47.44 46.60 46.94 46.94 1,299,423
Jul 19, 2024 47.50 47.52 46.16 46.58 46.58 1,509,057
Jul 18, 2024 46.96 47.80 46.76 47.30 47.30 2,301,785
Jul 17, 2024 46.58 47.08 45.98 46.66 46.66 1,659,199
Jul 16, 2024 46.00 47.30 46.00 46.56 46.56 2,524,915
Jul 12, 2024 45.62 46.08 44.90 45.96 45.96 1,892,775
Jul 11, 2024 45.00 45.64 44.78 45.44 45.44 1,650,079
Jul 10, 2024 45.74 46.06 44.50 44.80 44.80 1,473,541
Jul 9, 2024 45.60 46.48 45.26 45.74 45.74 1,816,237
Jul 8, 2024 45.14 46.00 45.08 45.34 45.34 1,836,665
Jul 5, 2024 45.58 45.80 45.00 45.08 45.08 1,678,749
Jul 4, 2024 46.06 46.32 45.14 45.40 45.40 1,815,323
Jul 3, 2024 45.10 48.36 44.98 46.02 46.02 4,756,928
Jul 2, 2024 45.30 45.30 44.16 44.88 44.88 1,295,233
Jul 1, 2024 47.18 47.70 44.30 44.58 44.58 2,371,556
Jun 28, 2024 47.32 48.88 46.58 47.00 47.00 4,198,082
Jun 27, 2024 52.15 52.90 47.26 47.30 47.30 6,569,085
Jun 26, 2024 46.44 50.80 46.44 50.80 50.80 8,091,235
Jun 25, 2024 46.40 46.90 46.18 46.20 46.20 1,119,697
Jun 24, 2024 47.48 47.58 46.00 46.46 46.46 1,903,300
Jun 21, 2024 47.64 48.12 47.02 47.48 47.48 1,782,061
Jun 20, 2024 47.00 47.66 46.42 47.64 47.64 2,131,549
Jun 14, 2024 45.54 46.16 45.02 45.76 45.76 1,728,835
Jun 13, 2024 45.10 45.60 44.70 45.34 45.34 1,896,696
Jun 12, 2024 44.20 45.38 44.02 44.48 44.48 2,539,958
Jun 11, 2024 44.28 48.72 44.14 44.40 44.40 3,207,390
Jun 10, 2024 44.70 45.38 44.22 44.30 44.30 2,394,446
Jun 7, 2024 46.78 46.90 44.50 44.70 44.70 1,900,065
Jun 6, 2024 46.40 47.46 46.40 46.40 46.40 2,358,156
Jun 5, 2024 47.28 47.40 45.50 46.30 46.30 2,257,417
Jun 4, 2024 47.36 48.80 47.14 47.28 47.28 2,496,432
Jun 3, 2024 46.86 47.42 46.26 47.12 47.12 1,873,452
May 31, 2024 46.52 48.02 44.20 47.10 47.10 2,907,844
May 30, 2024 46.58 47.08 46.10 46.40 46.40 1,812,222
May 29, 2024 48.02 48.40 46.46 46.50 46.50 2,322,963
May 28, 2024 47.92 48.88 47.12 47.76 47.76 2,920,292
May 27, 2024 51.15 51.20 47.66 47.92 47.92 4,441,476
May 24, 2024 52.40 52.40 50.00 51.15 51.15 4,004,585
May 23, 2024 55.20 55.25 53.15 53.20 53.20 2,551,224
May 22, 2024 56.20 56.70 55.00 55.20 55.20 2,295,884
May 21, 2024 58.15 58.60 56.10 56.30 56.30 2,732,240
May 20, 2024 60.00 60.90 58.00 58.15 58.15 3,345,105
May 17, 2024 58.65 60.65 58.50 59.80 59.80 4,316,322
May 16, 2024 58.40 60.75 57.30 58.60 58.60 7,924,489
May 15, 2024 58.40 59.75 57.20 57.95 57.95 2,562,346
May 14, 2024 59.30 60.25 57.35 58.00 58.00 2,758,222
May 13, 2024 61.60 64.30 59.05 59.30 59.30 4,650,458
May 10, 2024 62.95 64.75 59.85 61.40 61.40 5,827,803
May 9, 2024 63.80 67.90 60.95 63.00 63.00 12,694,180
May 8, 2024 59.50 62.20 57.75 62.20 62.20 8,721,190
May 7, 2024 57.70 57.70 55.10 56.55 56.55 2,491,484
May 6, 2024 58.25 58.50 56.15 57.70 57.70 2,592,008
May 3, 2024 56.80 58.15 55.80 57.50 57.50 2,427,132
May 2, 2024 55.05 57.70 55.00 56.80 56.80 2,998,504
Apr 30, 2024 56.25 56.30 54.50 54.95 54.95 2,474,639
Apr 29, 2024 58.40 61.80 55.85 56.25 56.25 4,396,114
Apr 26, 2024 57.50 58.50 55.85 58.35 58.35 1,800,297
Apr 25, 2024 56.55 58.50 56.25 57.00 57.00 1,949,557
Apr 24, 2024 58.30 59.45 56.25 56.55 56.55 2,075,822
Apr 22, 2024 56.60 60.95 56.60 58.00 58.00 3,315,746
Apr 19, 2024 54.40 56.65 53.70 56.30 56.30 2,220,472
Apr 18, 2024 54.20 55.00 53.60 55.00 55.00 2,048,152
Apr 17, 2024 55.75 55.80 53.45 53.75 53.75 1,823,760
Apr 16, 2024 57.70 57.90 54.30 55.05 55.05 2,183,334
Apr 15, 2024 58.25 61.00 57.05 58.00 58.00 2,721,968
Apr 9, 2024 57.40 59.20 56.10 59.00 59.00 1,043,455
Apr 8, 2024 54.10 57.45 54.10 57.15 57.15 2,333,923
Apr 5, 2024 52.45 54.40 52.35 54.00 54.00 1,597,804
Apr 4, 2024 52.55 54.40 51.70 52.20 52.20 1,920,182
Apr 3, 2024 53.35 53.75 52.05 52.15 52.15 1,367,600
Apr 2, 2024 55.00 55.90 52.80 53.40 53.40 2,327,077
Apr 1, 2024 58.00 58.80 54.50 54.70 54.70 2,266,464
Mar 29, 2024 55.75 58.25 55.35 57.70 57.70 3,022,293
Mar 28, 2024 57.00 57.50 55.00 55.60 55.60 2,999,597
Mar 27, 2024 55.65 57.75 55.10 56.15 56.15 3,104,018
Mar 26, 2024 58.15 58.60 55.15 55.60 55.60 2,240,224
Mar 25, 2024 58.45 61.70 57.50 58.00 58.00 3,169,377
Mar 22, 2024 58.60 61.10 57.10 58.50 58.50 3,319,789
Mar 21, 2024 60.25 61.45 57.65 57.85 57.85 3,232,630
Mar 20, 2024 58.50 63.30 58.25 59.85 59.85 4,819,645
Mar 19, 2024 59.60 60.45 57.80 58.50 58.50 3,923,589
Mar 18, 2024 67.25 67.55 59.65 59.65 59.65 12,773,470
Mar 15, 2024 60.55 66.25 60.10 66.25 66.25 4,431,385
Mar 14, 2024 62.75 63.60 60.25 60.25 60.25 4,299,437
Mar 13, 2024 62.20 62.85 59.75 62.20 62.20 4,122,839
Mar 12, 2024 62.40 64.00 60.80 62.20 62.20 3,728,171
Mar 11, 2024 65.45 66.05 62.35 62.40 62.40 2,285,803
Mar 8, 2024 68.05 68.30 63.05 64.40 64.40 4,629,147
Mar 7, 2024 65.60 68.90 65.10 67.75 67.75 5,311,711
Mar 6, 2024 69.05 69.70 64.10 65.60 65.60 4,343,484
Mar 5, 2024 73.10 74.40 68.60 69.20 69.20 5,792,902
Mar 4, 2024 74.35 77.55 71.50 71.90 71.90 8,615,548
Mar 1, 2024 70.00 73.95 68.70 72.95 72.95 9,335,292
Feb 29, 2024 68.60 70.80 67.95 69.70 69.70 4,818,408
Feb 28, 2024 72.75 72.75 68.35 68.60 68.60 5,467,270
Feb 27, 2024 71.15 74.15 68.95 72.75 72.75 8,686,768
Feb 26, 2024 72.80 73.70 71.00 71.15 71.15 5,898,574
Feb 23, 2024 74.50 75.65 72.35 72.80 72.80 6,359,314
Feb 22, 2024 72.15 76.15 70.70 74.50 74.50 10,176,530
Feb 21, 2024 74.00 75.25 71.60 72.15 72.15 8,133,766
Feb 20, 2024 75.35 77.35 73.55 73.95 73.95 10,094,200
Feb 19, 2024 78.15 79.55 74.90 75.35 75.35 6,278,794
Feb 16, 2024 76.85 81.70 75.50 78.20 78.20 9,753,638
Feb 15, 2024 78.00 80.35 76.60 76.70 76.70 6,576,398
Feb 14, 2024 78.95 79.00 75.45 77.85 77.85 7,849,557
Feb 13, 2024 84.20 84.60 77.50 79.00 79.00 8,808,947
Feb 12, 2024 83.40 85.80 82.50 83.35 83.35 10,104,190
Feb 9, 2024 80.00 85.45 76.00 81.40 81.40 18,295,400
Feb 8, 2024 84.40 85.10 79.55 80.00 80.00 13,367,900
Feb 7, 2024 90.00 91.00 82.90 84.35 84.35 15,572,010
Feb 6, 2024 88.35 94.30 87.20 89.40 89.40 22,788,540
Feb 5, 2024 83.00 92.40 82.20 87.65 87.65 28,679,470
Feb 2, 2024 89.55 93.75 81.95 84.00 84.00 38,692,060
Feb 1, 2024 77.45 87.10 76.65 87.10 87.10 13,448,370
Jan 31, 2024 92.60 94.75 79.20 79.20 79.20 34,341,490
Jan 30, 2024 83.70 88.00 83.70 88.00 88.00 6,705,054
Jan 29, 2024 73.30 80.00 73.30 80.00 80.00 12,923,980
Jan 26, 2024 77.15 78.80 72.75 72.75 72.75 20,509,810
Jan 25, 2024 69.50 73.45 68.35 73.45 73.45 14,597,630
Jan 22, 2024 63.25 66.20 61.00 61.30 61.30 18,880,220
Jan 19, 2024 61.05 68.15 59.30 63.25 63.25 39,291,930
Jan 18, 2024 72.00 74.30 62.60 62.60 62.60 34,594,280
Jan 17, 2024 66.30 69.55 64.10 69.55 69.55 27,517,310
Jan 16, 2024 57.60 63.25 57.50 63.25 63.25 22,445,080
Jan 15, 2024 56.70 61.30 56.70 57.50 57.50 27,657,330
Jan 12, 2024 50.70 55.75 50.00 55.75 55.75 12,449,750
Jan 11, 2024 46.20 50.70 46.20 50.70 50.70 12,937,980
Jan 10, 2024 47.32 49.40 46.00 46.12 46.12 8,982,990
Jan 9, 2024 47.58 50.85 46.54 47.24 47.24 16,461,090
Jan 8, 2024 43.88 47.62 43.48 47.62 47.62 13,307,570
Jan 5, 2024 41.36 44.36 41.32 43.30 43.30 10,054,650
Jan 4, 2024 39.98 41.96 39.70 41.34 41.34 7,693,262
Jan 3, 2024 43.24 43.24 40.00 40.00 40.00 5,544,509
Jan 2, 2024 41.42 43.78 40.80 42.98 42.98 8,054,720
Dec 29, 2023 40.50 40.92 39.60 40.50 40.50 6,134,887
Dec 28, 2023 43.70 43.70 40.42 40.42 40.42 5,299,895
Dec 27, 2023 40.70 42.80 40.10 40.22 40.22 6,933,410
Dec 26, 2023 40.96 41.78 39.62 40.44 40.44 5,458,244
Dec 22, 2023 45.18 49.68 45.08 46.10 46.10 18,484,530
Dec 21, 2023 46.10 47.48 44.52 45.18 45.18 11,605,460
Dec 20, 2023 52.40 53.50 46.80 46.80 46.80 10,640,480
Dec 19, 2023 56.50 58.00 52.00 52.00 52.00 13,321,970
Dec 18, 2023 58.50 63.00 55.00 56.00 56.00 26,552,660
Dec 15, 2023 66.00 67.75 61.00 61.10 61.10 20,575,630
Dec 14, 2023 74.50 74.80 67.75 67.75 67.75 34,334,260
Dec 13, 2023 91.95 91.95 75.25 75.25 75.25 70,568,120
Dec 12, 2023 83.60 83.60 83.60 83.60 83.60 143,617
Dec 11, 2023 76.00 76.00 76.00 76.00 76.00 95,031
Dec 8, 2023 69.10 69.10 69.10 69.10 69.10 39,089
Dec 7, 2023 62.85 62.85 62.85 62.85 62.85 35,081