Çelik Halat ve Tel Sanayii A.S. (IST:CELHA)
Turkey · Delayed Price · Currency is TRY 9.18
-0.23 (-2.44%)
At close: Oct 3, 2025
IST:CELHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.12 | 9.49 | 9.07 | 9.18 | 9.18 | 0.88% | 4,858,930 |
| Oct 6, 2025 | 9.20 | 9.71 | 9.04 | 9.10 | 9.10 | -0.87% | 4,940,469 |
| Oct 3, 2025 | 9.41 | 9.50 | 9.18 | 9.18 | 9.18 | -2.44% | 1,405,467 |
| Oct 2, 2025 | 9.46 | 9.80 | 9.28 | 9.41 | 9.41 | -0.53% | 5,414,129 |
| Oct 1, 2025 | 9.48 | 9.70 | 9.30 | 9.46 | 9.46 | -0.63% | 2,848,550 |
| Sep 30, 2025 | 9.72 | 9.85 | 9.40 | 9.52 | 9.52 | -1.45% | 2,232,284 |
| Sep 29, 2025 | 9.71 | 10.00 | 9.49 | 9.66 | 9.66 | -0.51% | 5,299,972 |
| Sep 26, 2025 | 9.97 | 10.15 | 9.69 | 9.71 | 9.71 | -2.90% | 3,862,585 |
| Sep 25, 2025 | 9.61 | 10.10 | 9.51 | 10.00 | 10.00 | 4.38% | 5,310,528 |
| Sep 24, 2025 | 9.64 | 9.82 | 9.50 | 9.58 | 9.58 | -0.21% | 2,441,922 |
| Sep 23, 2025 | 9.75 | 10.02 | 9.27 | 9.60 | 9.60 | -1.94% | 4,118,840 |
| Sep 22, 2025 | 9.86 | 10.15 | 9.63 | 9.79 | 9.79 | 0.82% | 5,532,954 |
| Sep 19, 2025 | 9.97 | 10.04 | 9.59 | 9.71 | 9.71 | -2.41% | 4,958,932 |
| Sep 18, 2025 | 10.48 | 10.75 | 9.95 | 9.95 | 9.95 | -1.19% | 15,119,850 |
| Sep 17, 2025 | 9.23 | 10.07 | 9.16 | 10.07 | 10.07 | 9.93% | 16,766,170 |
| Sep 16, 2025 | 8.90 | 9.23 | 8.90 | 9.16 | 9.16 | 3.15% | 2,262,232 |
| Sep 15, 2025 | 8.62 | 8.99 | 8.32 | 8.88 | 8.88 | 3.86% | 2,361,118 |
| Sep 12, 2025 | 8.85 | 8.88 | 8.53 | 8.55 | 8.55 | -4.58% | 2,959,815 |
| Sep 11, 2025 | 9.55 | 9.73 | 8.96 | 8.96 | 8.96 | -3.66% | 3,356,456 |
| Sep 10, 2025 | 9.00 | 9.30 | 8.92 | 9.30 | 9.30 | 3.33% | 1,673,322 |
| Sep 9, 2025 | 9.14 | 9.26 | 8.99 | 9.00 | 9.00 | 0.78% | 1,592,893 |
| Sep 8, 2025 | 9.06 | 9.15 | 8.80 | 8.93 | 8.93 | -4.39% | 2,209,060 |
| Sep 5, 2025 | 9.61 | 9.87 | 9.28 | 9.34 | 9.34 | -2.81% | 2,517,034 |
| Sep 4, 2025 | 9.53 | 9.89 | 9.53 | 9.61 | 9.61 | 1.26% | 3,462,610 |
| Sep 3, 2025 | 9.35 | 9.55 | 9.29 | 9.49 | 9.49 | 1.50% | 1,636,775 |
| Sep 2, 2025 | 9.77 | 9.91 | 9.10 | 9.35 | 9.35 | -4.20% | 3,253,531 |
| Sep 1, 2025 | 9.70 | 10.03 | 9.70 | 9.76 | 9.76 | 0.62% | 2,278,456 |
| Aug 29, 2025 | 9.85 | 9.91 | 9.64 | 9.70 | 9.70 | -0.41% | 1,351,165 |
| Aug 28, 2025 | 9.87 | 9.98 | 9.72 | 9.74 | 9.74 | -0.71% | 2,073,434 |
| Aug 27, 2025 | 10.10 | 10.38 | 9.81 | 9.81 | 9.81 | -2.58% | 3,905,339 |
| Aug 26, 2025 | 10.08 | 10.53 | 10.06 | 10.07 | 10.07 | 0.30% | 7,530,974 |
| Aug 25, 2025 | 9.65 | 10.27 | 9.65 | 10.04 | 10.04 | 3.83% | 6,946,470 |
| Aug 22, 2025 | 9.75 | 9.76 | 9.62 | 9.67 | 9.67 | -0.21% | 2,560,185 |
| Aug 21, 2025 | 9.65 | 9.78 | 9.64 | 9.69 | 9.69 | 0.41% | 2,734,874 |
| Aug 20, 2025 | 9.71 | 9.85 | 9.62 | 9.65 | 9.65 | -0.10% | 2,951,143 |
| Aug 19, 2025 | 9.98 | 10.13 | 9.63 | 9.66 | 9.66 | -4.73% | 8,008,903 |
| Aug 18, 2025 | 9.66 | 10.52 | 9.60 | 10.14 | 10.14 | 5.41% | 12,247,620 |
| Aug 15, 2025 | 9.63 | 9.86 | 9.57 | 9.62 | 9.62 | -0.31% | 3,919,048 |
| Aug 14, 2025 | 9.90 | 10.05 | 9.61 | 9.65 | 9.65 | -2.72% | 7,010,506 |
| Aug 13, 2025 | 10.27 | 10.58 | 9.89 | 9.92 | 9.92 | -2.75% | 6,943,986 |
| Aug 12, 2025 | 10.43 | 10.44 | 10.08 | 10.20 | 10.20 | -2.11% | 5,037,693 |
| Aug 11, 2025 | 11.00 | 11.18 | 10.37 | 10.42 | 10.42 | -4.40% | 9,929,875 |
| Aug 8, 2025 | 10.86 | 11.80 | 10.85 | 10.90 | 10.90 | 1.30% | 19,992,260 |
| Aug 7, 2025 | 10.82 | 10.92 | 10.40 | 10.76 | 10.76 | -0.55% | 6,652,103 |
| Aug 6, 2025 | 11.04 | 11.30 | 10.76 | 10.82 | 10.82 | -2.17% | 6,266,070 |
| Aug 5, 2025 | 11.43 | 11.67 | 11.06 | 11.06 | 11.06 | -2.98% | 5,878,960 |
| Aug 4, 2025 | 11.50 | 12.15 | 10.71 | 11.40 | 11.40 | 1.42% | 17,513,340 |
| Aug 1, 2025 | 11.79 | 12.60 | 11.21 | 11.24 | 11.24 | -4.66% | 16,712,030 |
| Jul 31, 2025 | 13.10 | 13.13 | 11.79 | 11.79 | 11.79 | -10.00% | 17,207,790 |
| Jul 30, 2025 | 13.90 | 14.50 | 12.56 | 13.10 | 13.10 | -1.58% | 30,816,350 |