Çelik Halat ve Tel Sanayii A.S. (IST:CELHA)
Turkey · Delayed Price · Currency is TRY 11.32
+0.39 (3.57%)
At close: Jan 19, 2026
IST:CELHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 10.61 | 11.40 | 10.44 | 10.93 | 10.93 | 2.92% | 11,100,527 |
| Jan 15, 2026 | 10.85 | 11.03 | 10.54 | 10.62 | 10.62 | -4.50% | 6,065,131 |
| Jan 14, 2026 | 11.32 | 11.32 | 10.70 | 11.12 | 11.12 | -1.94% | 2,921,902 |
| Jan 13, 2026 | 10.88 | 11.52 | 10.60 | 11.34 | 11.34 | 3.56% | 3,379,326 |
| Jan 12, 2026 | 10.48 | 11.44 | 10.42 | 10.95 | 10.95 | 3.89% | 4,119,352 |
| Jan 9, 2026 | 10.33 | 10.75 | 10.00 | 10.54 | 10.54 | 1.74% | 2,004,157 |
| Jan 8, 2026 | 10.60 | 10.60 | 10.20 | 10.36 | 10.36 | -2.08% | 2,089,253 |
| Jan 7, 2026 | 10.40 | 10.94 | 10.20 | 10.58 | 10.58 | 2.32% | 3,325,635 |
| Jan 6, 2026 | 10.30 | 10.70 | 10.20 | 10.34 | 10.34 | 0.10% | 1,667,586 |
| Jan 5, 2026 | 10.43 | 10.89 | 10.22 | 10.33 | 10.33 | -1.53% | 1,985,056 |
| Jan 2, 2026 | 10.76 | 10.76 | 10.23 | 10.49 | 10.49 | -1.13% | 2,275,265 |
| Dec 31, 2025 | 11.44 | 11.44 | 10.47 | 10.61 | 10.61 | -7.66% | 3,899,056 |
| Dec 30, 2025 | 10.40 | 11.49 | 10.26 | 11.49 | 11.49 | 9.95% | 3,162,521 |
| Dec 29, 2025 | 10.10 | 10.80 | 9.97 | 10.45 | 10.45 | 2.75% | 2,788,852 |
| Dec 26, 2025 | 9.99 | 10.49 | 9.65 | 10.17 | 10.17 | 2.52% | 2,031,303 |
| Dec 25, 2025 | 9.90 | 10.27 | 9.88 | 9.92 | 9.92 | -1.59% | 1,228,075 |
| Dec 24, 2025 | 10.09 | 10.46 | 9.72 | 10.08 | 10.08 | 0.50% | 2,437,729 |
| Dec 23, 2025 | 10.19 | 10.34 | 9.92 | 10.03 | 10.03 | -3.28% | 2,087,123 |
| Dec 22, 2025 | 10.51 | 10.92 | 10.19 | 10.37 | 10.37 | -2.81% | 2,002,297 |
| Dec 19, 2025 | 10.39 | 10.99 | 10.27 | 10.67 | 10.67 | 3.69% | 2,356,527 |
| Dec 18, 2025 | 10.60 | 10.79 | 10.07 | 10.29 | 10.29 | -3.38% | 2,418,074 |
| Dec 17, 2025 | 10.90 | 11.38 | 10.57 | 10.65 | 10.65 | -3.71% | 2,922,633 |
| Dec 16, 2025 | 11.03 | 11.36 | 10.58 | 11.06 | 11.06 | -3.41% | 4,078,851 |
| Dec 15, 2025 | 11.62 | 12.11 | 11.05 | 11.45 | 11.45 | -1.46% | 5,524,531 |
| Dec 12, 2025 | 11.11 | 11.62 | 11.08 | 11.62 | 11.62 | 9.93% | 4,882,203 |
| Dec 11, 2025 | 9.69 | 10.57 | 9.54 | 10.57 | 10.57 | 9.99% | 10,620,970 |
| Dec 10, 2025 | 9.80 | 9.98 | 9.53 | 9.61 | 9.61 | -2.54% | 4,902,918 |
| Dec 9, 2025 | 9.93 | 10.08 | 9.59 | 9.86 | 9.86 | -0.10% | 7,813,627 |
| Dec 8, 2025 | 9.97 | 10.54 | 9.78 | 9.87 | 9.87 | -2.08% | 10,478,420 |
| Dec 5, 2025 | 10.42 | 11.12 | 10.04 | 10.08 | 10.08 | -3.17% | 15,380,320 |
| Dec 4, 2025 | 11.31 | 11.47 | 10.26 | 10.41 | 10.41 | -8.52% | 20,027,089 |
| Dec 3, 2025 | 11.97 | 12.48 | 11.38 | 11.38 | 11.38 | -4.93% | 19,412,271 |
| Dec 2, 2025 | 13.15 | 13.38 | 11.53 | 11.97 | 11.97 | -2.37% | 34,461,561 |
| Dec 1, 2025 | 11.70 | 12.26 | 11.70 | 12.26 | 12.26 | 9.96% | 8,101,141 |
| Nov 28, 2025 | 12.05 | 12.54 | 10.48 | 11.15 | 11.15 | -2.79% | 47,561,690 |
| Nov 27, 2025 | 10.93 | 11.47 | 10.80 | 11.47 | 11.47 | 9.97% | 8,064,293 |
| Nov 26, 2025 | 9.98 | 10.43 | 9.72 | 10.43 | 10.43 | 9.91% | 10,378,390 |
| Nov 25, 2025 | 8.61 | 9.49 | 8.61 | 9.49 | 9.49 | 9.97% | 12,255,740 |
| Nov 24, 2025 | 8.54 | 8.90 | 8.54 | 8.63 | 8.63 | 0.58% | 2,074,254 |
| Nov 21, 2025 | 8.55 | 8.62 | 8.47 | 8.58 | 8.58 | -0.35% | 791,303 |
| Nov 20, 2025 | 8.72 | 8.76 | 8.55 | 8.61 | 8.61 | -0.92% | 1,263,462 |
| Nov 19, 2025 | 8.80 | 8.95 | 8.54 | 8.69 | 8.69 | - | 2,571,063 |
| Nov 18, 2025 | 9.08 | 9.23 | 8.63 | 8.69 | 8.69 | -1.59% | 2,308,289 |
| Nov 17, 2025 | 8.62 | 8.98 | 8.57 | 8.83 | 8.83 | 3.88% | 2,159,683 |
| Nov 14, 2025 | 8.52 | 8.67 | 8.40 | 8.50 | 8.50 | -0.82% | 1,479,928 |
| Nov 13, 2025 | 8.41 | 9.24 | 8.40 | 8.57 | 8.57 | 1.90% | 3,532,922 |
| Nov 12, 2025 | 8.51 | 8.61 | 8.36 | 8.41 | 8.41 | -0.71% | 984,298 |
| Nov 11, 2025 | 8.88 | 8.88 | 8.42 | 8.47 | 8.47 | -3.53% | 1,288,793 |
| Nov 10, 2025 | 8.98 | 8.99 | 8.70 | 8.78 | 8.78 | -0.34% | 1,357,147 |
| Nov 7, 2025 | 9.00 | 9.08 | 8.80 | 8.81 | 8.81 | -2.11% | 1,231,756 |