TipRanks
Go Ultimate55% OFF

Cates Elektrik Uretim Anonim Sirketi (CATES) Historical Prices

TR:CATES historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.3222.3220.2020.2020.20-9.74%689,1330.28
Oct 29, 202622.3822.9021.9022.3822.38+0.00%00.00
Oct 28, 202622.1622.9021.9022.3822.38-5.01%493,4330.19
Oct 27, 202623.4624.4222.8623.5623.56+0.43%1,255,2250.48
Oct 26, 202623.4224.1022.8023.4623.46+1.38%836,0480.32
Oct 23, 202624.2024.3822.2023.1423.14-5.09%1,082,4900.40
Oct 22, 202625.5025.5024.2824.3824.38-4.54%1,061,9510.39
Oct 21, 202626.7026.8625.5425.5425.54-4.63%955,0750.34
Oct 20, 202627.0027.4826.4026.7826.78-0.81%1,255,0830.44
Oct 19, 202628.2028.8027.0027.0027.00-4.26%815,4570.29
Oct 16, 202628.2028.8827.6028.2028.20-1.74%796,3840.28
Oct 15, 202627.7429.3627.7428.7028.70+1.13%916,0740.31
Oct 14, 202629.4029.4028.3028.3828.38-2.74%656,7680.22
Oct 13, 202630.1030.2228.9629.1829.18-2.73%1,032,4990.34
Oct 12, 202632.0632.1029.9630.0030.00-6.43%1,677,2050.56
Oct 09, 202630.1033.0030.0032.0632.06+6.51%3,006,5051.00
Oct 08, 202629.6830.5228.9230.1030.10+2.73%1,336,7720.43
Oct 07, 202630.9630.9629.2629.3029.30-5.48%1,192,4020.38
Oct 06, 202631.2231.3230.5031.0031.00-0.83%1,178,8340.37
Oct 05, 202632.2033.5031.1831.2631.26-2.92%934,2790.29
Oct 02, 202631.4233.4031.4232.2032.20+2.48%1,469,4440.46
Oct 01, 202629.9432.5028.5031.4231.42+5.01%1,685,8190.52
Sep 30, 202631.1431.2229.5229.9229.92-4.10%982,1280.30
Sep 29, 202632.4032.8031.0431.2031.20-3.70%976,1270.30
Sep 28, 202633.7233.7631.4832.4032.40-3.91%2,010,1610.63
Sep 25, 202631.0834.1030.9833.7233.72+8.77%4,272,6971.35
Sep 24, 202633.0434.5031.0031.0031.00-7.57%4,057,6121.30
Sep 23, 202633.5435.8833.5433.5433.54-9.98%15,079,6995.20
Sep 22, 202637.2637.2637.2637.2637.26-9.96%296,6650.10
Sep 21, 202641.3841.3841.3841.3841.38-9.97%80,8720.03
Sep 18, 202645.9645.9645.9645.9645.96-9.97%77,2300.03
Sep 17, 202651.1055.7551.0551.0551.05-9.96%988,0550.33
Sep 16, 202663.0063.2056.7056.7056.70-10.00%961,2150.32
Sep 15, 202666.0067.2060.8563.0063.00-5.69%1,488,2380.50
Sep 14, 202667.0070.0064.0066.8066.80-0.30%1,310,4830.43
Sep 11, 202664.7068.1064.4567.0067.00+3.24%3,053,2441.02
Sep 10, 202665.3067.7563.2564.9064.90-0.61%1,847,2190.62
Sep 09, 202662.9566.4562.0565.3065.30+3.65%2,225,8910.73
Sep 08, 202666.0066.1059.7063.0063.00-2.93%3,934,7861.32
Sep 07, 202671.9571.9564.8064.9064.90-9.86%5,609,1881.93
Sep 04, 202669.0572.0063.0072.0072.00+4.27%3,898,0871.36
Sep 03, 202668.0072.0068.0069.0569.05+1.10%2,088,0040.73
Sep 02, 202671.8072.2068.0068.3068.30-5.40%4,504,7261.61
Sep 01, 202672.9073.0069.3072.2072.20+3.07%4,269,3811.55
Aug 31, 202669.0072.0065.9070.0570.05+2.34%2,478,2170.90
Aug 28, 202668.0069.4566.9068.4568.45+0.66%2,842,2441.04
Aug 27, 202663.5068.0063.0568.0068.00+7.59%4,190,8811.55
Aug 26, 202664.2065.2563.2063.2063.20-1.56%2,664,2391.00
Aug 25, 202663.2065.0062.2564.2064.20+0.55%2,168,8160.83
Aug 24, 202662.2064.0561.8063.8563.85+2.98%2,753,7091.07