Istanbul TRY

CATES ELEKTRIK (CATES.IS)

37.70

-0.30

(-0.79%)

At close: 6:09:05 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	38.12	38.44	37.52	37.70	37.70	1,278,819
Jan 17, 2025	37.82	38.02	37.20	38.00	38.00	545,767
Jan 16, 2025	37.28	37.86	37.20	37.82	37.82	604,963
Jan 15, 2025	37.12	37.40	36.66	37.18	37.18	725,008
Jan 14, 2025	37.70	38.00	37.04	37.04	37.04	851,528
Jan 13, 2025	38.48	38.50	37.36	37.70	37.70	983,375
Jan 10, 2025	39.18	39.28	38.10	38.48	38.48	902,392
Jan 9, 2025	38.46	39.28	38.32	39.18	39.18	1,011,782
Jan 8, 2025	39.64	40.16	38.44	38.44	38.44	1,125,456
Jan 7, 2025	40.30	40.74	39.62	39.66	39.66	1,192,615
Jan 6, 2025	39.86	40.82	39.60	40.30	40.30	2,014,052
Jan 3, 2025	38.96	39.98	38.38	39.60	39.60	2,297,162
Jan 2, 2025	38.50	39.28	38.28	38.96	38.96	2,230,919
Dec 31, 2024	38.26	38.66	37.28	38.12	38.12	1,501,708
Dec 30, 2024	38.56	38.80	37.68	38.26	38.26	2,353,268
Dec 27, 2024	35.84	38.98	35.84	38.06	38.06	4,667,644
Dec 26, 2024	35.50	36.58	35.48	35.84	35.84	1,822,796
Dec 25, 2024	35.26	35.74	35.20	35.28	35.28	597,963
Dec 24, 2024	35.20	35.44	34.70	35.08	35.08	669,301
Dec 23, 2024	35.54	36.06	35.00	35.02	35.02	918,782
Dec 20, 2024	36.20	36.38	35.18	35.50	35.50	1,148,873
Dec 19, 2024	37.28	37.28	35.52	36.14	36.14	1,023,019
Dec 18, 2024	38.20	38.28	37.26	37.28	37.28	869,103
Dec 17, 2024	38.00	38.26	37.40	38.20	38.20	1,071,254
Dec 16, 2024	38.30	38.64	37.80	37.84	37.84	1,584,284
Dec 13, 2024	37.40	37.76	36.86	37.76	37.76	827,406
Dec 12, 2024	36.94	37.90	36.88	37.40	37.40	1,127,008
Dec 11, 2024	37.70	37.90	36.72	36.88	36.88	1,109,108
Dec 10, 2024	38.92	38.92	37.44	37.62	37.62	1,535,071
Dec 9, 2024	38.06	39.82	36.82	38.86	38.86	2,815,255
Dec 6, 2024	36.80	38.14	36.80	37.88	37.88	2,502,286
Dec 5, 2024	36.26	36.92	36.22	36.68	36.68	1,208,772
Dec 4, 2024	36.40	36.56	35.90	36.24	36.24	1,256,293
Dec 3, 2024	36.38	37.12	36.36	36.40	36.40	2,218,386
Dec 2, 2024	36.00	36.86	35.78	36.38	36.38	1,982,288
Nov 29, 2024	35.90	36.16	35.76	36.00	36.00	938,161
Nov 28, 2024	36.70	36.70	35.64	35.90	35.90	2,846,931
Nov 27, 2024	38.02	38.48	37.00	37.00	37.00	767,506
Nov 26, 2024	38.08	38.70	37.72	37.92	37.92	930,117
Nov 25, 2024	37.36	38.40	37.34	38.08	38.08	979,397
Nov 22, 2024	36.54	37.34	36.14	37.20	37.20	842,353
Nov 21, 2024	36.00	36.96	35.72	36.88	36.88	641,195
Nov 20, 2024	37.90	37.90	35.86	36.00	36.00	884,865
Nov 19, 2024	37.76	38.18	36.76	37.48	37.48	1,051,733
Nov 18, 2024	37.22	37.76	36.86	37.70	37.70	863,800
Nov 15, 2024	37.20	37.80	36.88	37.24	37.24	815,423
Nov 14, 2024	36.20	37.22	36.20	37.04	37.04	1,094,490
Nov 13, 2024	36.48	36.60	35.76	36.20	36.20	1,022,729
Nov 12, 2024	37.46	37.46	36.20	36.48	36.48	1,096,762
Nov 11, 2024	35.40	38.80	35.40	37.46	37.46	3,264,513
Nov 8, 2024	34.96	35.42	34.72	35.30	35.30	856,659
Nov 7, 2024	35.22	35.46	34.34	34.86	34.86	1,022,230
Nov 6, 2024	34.66	35.56	34.54	35.14	35.14	667,871
Nov 5, 2024	34.84	35.44	34.30	34.66	34.66	439,169
Nov 4, 2024	36.16	36.18	34.38	35.10	35.10	723,499
Nov 1, 2024	36.90	36.90	35.40	36.16	36.16	831,412
Oct 31, 2024	36.74	36.90	35.72	36.04	36.04	763,803
Oct 30, 2024	36.56	37.14	36.48	36.74	36.74	876,955
Oct 28, 2024	35.96	36.66	35.60	36.56	36.56	425,067
Oct 25, 2024	35.06	36.62	34.86	35.96	35.96	2,033,921
Oct 24, 2024	34.20	35.06	34.20	34.94	34.94	647,521
Oct 23, 2024	35.32	35.98	33.88	34.10	34.10	1,321,335
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

IZENR.IS IZDEMIR Enerji Elektrik Uretim A.S.

4.6500

+1.09%

ARASE.IS Dogu Aras Enerji Yatirimlari AS

51.80

-0.58%

TRCAS.IS Turcas Petrol A.S.

28.22

+3.75%

CANTE.IS Çan2 Termik A.S.

1.6500

0.00%

AKSEN.IS Aksa Enerji Üretim A.S.

40.26

-1.03%

TLN Talen Energy Corporation

234.95

+0.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CATES ELEKTRIK (CATES.IS)

Related Tickers