Çelik Halat ve Tel Sanayii A.S. (IST:CELHA)
Turkey · Delayed Price · Currency is TRY 10.08
-0.33 (-3.17%)
At close: Dec 5, 2025
IST:CELHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 9.10 | 9.21 | 8.97 | 9.00 | 9.00 | -1.53% | 1,788,895 |
| Nov 5, 2025 | 9.08 | 9.55 | 9.08 | 9.14 | 9.14 | -0.44% | 2,669,506 |
| Nov 4, 2025 | 9.33 | 9.34 | 9.07 | 9.18 | 9.18 | -1.18% | 2,407,890 |
| Nov 3, 2025 | 9.05 | 9.38 | 9.05 | 9.29 | 9.29 | 2.65% | 2,466,687 |
| Oct 31, 2025 | 8.99 | 9.11 | 8.90 | 9.05 | 9.05 | 0.67% | 2,060,643 |
| Oct 30, 2025 | 9.03 | 9.33 | 8.82 | 8.99 | 8.99 | 2.74% | 4,106,672 |
| Oct 28, 2025 | 8.80 | 8.96 | 8.71 | 8.75 | 8.75 | -0.57% | 1,380,519 |
| Oct 27, 2025 | 9.00 | 9.10 | 8.80 | 8.80 | 8.80 | 0.46% | 3,627,086 |
| Oct 24, 2025 | 8.54 | 8.88 | 8.47 | 8.76 | 8.76 | 3.30% | 2,520,724 |
| Oct 23, 2025 | 8.56 | 8.71 | 8.48 | 8.48 | 8.48 | -0.82% | 2,302,713 |
| Oct 22, 2025 | 8.55 | 8.64 | 8.51 | 8.55 | 8.55 | 0.35% | 1,361,739 |
| Oct 21, 2025 | 8.60 | 8.65 | 8.52 | 8.52 | 8.52 | -0.70% | 1,201,705 |
| Oct 20, 2025 | 8.56 | 8.68 | 8.50 | 8.58 | 8.58 | 0.94% | 1,124,554 |
| Oct 17, 2025 | 8.70 | 8.85 | 8.35 | 8.50 | 8.50 | -2.30% | 1,901,342 |
| Oct 16, 2025 | 8.82 | 8.90 | 8.70 | 8.70 | 8.70 | -1.58% | 1,314,339 |
| Oct 15, 2025 | 8.85 | 8.92 | 8.70 | 8.84 | 8.84 | 0.34% | 1,961,403 |
| Oct 14, 2025 | 9.15 | 9.16 | 8.81 | 8.81 | 8.81 | -2.65% | 1,874,976 |
| Oct 13, 2025 | 9.18 | 9.85 | 9.00 | 9.05 | 9.05 | -3.52% | 3,940,454 |
| Oct 10, 2025 | 8.90 | 9.38 | 8.85 | 9.38 | 9.38 | 3.65% | 6,727,331 |
| Oct 9, 2025 | 9.20 | 9.29 | 9.00 | 9.05 | 9.05 | -0.77% | 3,494,090 |
| Oct 8, 2025 | 9.18 | 9.54 | 9.11 | 9.12 | 9.12 | -0.65% | 4,514,131 |
| 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 |