Çelik Halat ve Tel Sanayii A.S. (IST:CELHA)
Turkey · Delayed Price · Currency is TRY 9.43
+0.08 (0.86%)
Last updated: Sep 3, 2025, 11:58 AM GMT+3
IST:CELHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.35 | 9.55 | 9.29 | 9.49 | - | 1.50% | 1,636,775 |
| Sep 2, 2025 | 9.77 | 9.91 | 9.10 | 9.35 | - | -4.20% | 3,253,531 |
| Sep 1, 2025 | 9.70 | 10.03 | 9.70 | 9.76 | - | 0.62% | 2,278,456 |
| Aug 29, 2025 | 9.85 | 9.91 | 9.64 | 9.70 | - | -0.41% | 1,351,165 |
| Aug 28, 2025 | 9.87 | 9.98 | 9.72 | 9.74 | - | -0.71% | 2,073,434 |
| Aug 27, 2025 | 10.10 | 10.38 | 9.81 | 9.81 | - | -2.58% | 3,905,339 |
| Aug 26, 2025 | 10.08 | 10.53 | 10.06 | 10.07 | - | 0.30% | 7,530,974 |
| Aug 25, 2025 | 9.65 | 10.27 | 9.65 | 10.04 | - | 3.83% | 6,946,470 |
| Aug 22, 2025 | 9.75 | 9.76 | 9.62 | 9.67 | - | -0.21% | 2,560,185 |
| Aug 21, 2025 | 9.65 | 9.78 | 9.64 | 9.69 | - | 0.41% | 2,734,874 |
| Aug 20, 2025 | 9.71 | 9.85 | 9.62 | 9.65 | - | -0.10% | 2,951,143 |
| Aug 19, 2025 | 9.98 | 10.13 | 9.63 | 9.66 | - | -4.73% | 8,008,903 |
| Aug 18, 2025 | 9.66 | 10.52 | 9.60 | 10.14 | - | 5.41% | 12,247,627 |
| Aug 15, 2025 | 9.63 | 9.86 | 9.57 | 9.62 | - | -0.31% | 3,919,048 |
| Aug 14, 2025 | 9.90 | 10.05 | 9.61 | 9.65 | - | -2.72% | 7,010,506 |
| Aug 13, 2025 | 10.27 | 10.58 | 9.89 | 9.92 | - | -2.75% | 6,943,986 |
| Aug 12, 2025 | 10.43 | 10.44 | 10.08 | 10.20 | - | -2.11% | 5,037,693 |
| Aug 11, 2025 | 11.00 | 11.18 | 10.37 | 10.42 | - | -4.40% | 9,929,875 |
| Aug 8, 2025 | 10.86 | 11.80 | 10.85 | 10.90 | - | 1.30% | 19,992,268 |
| Aug 7, 2025 | 10.82 | 10.92 | 10.40 | 10.76 | - | -0.55% | 6,652,103 |
| Aug 6, 2025 | 11.04 | 11.30 | 10.76 | 10.82 | - | -2.17% | 6,266,070 |
| Aug 5, 2025 | 11.43 | 11.67 | 11.06 | 11.06 | - | -2.98% | 5,878,960 |
| Aug 4, 2025 | 11.50 | 12.15 | 10.71 | 11.40 | - | 1.42% | 17,513,349 |
| Aug 1, 2025 | 11.79 | 12.60 | 11.21 | 11.24 | - | -4.66% | 16,712,034 |
| Jul 31, 2025 | 13.10 | 13.13 | 11.79 | 11.79 | - | -10.00% | 17,207,798 |
| Jul 30, 2025 | 13.90 | 14.50 | 12.56 | 13.10 | - | -1.58% | 30,816,350 |
| Jul 29, 2025 | 12.82 | 13.31 | 12.82 | 13.31 | - | 10.00% | 6,411,061 |
| Jul 28, 2025 | 11.30 | 12.10 | 11.24 | 12.10 | - | 10.00% | 8,954,729 |
| Jul 25, 2025 | 12.88 | 12.88 | 10.87 | 11.00 | - | -6.06% | 27,240,721 |
| Jul 24, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | - | 9.93% | 577,069 |
| Jul 23, 2025 | 10.07 | 10.65 | 9.72 | 10.65 | - | 9.93% | 20,098,243 |
| Jul 22, 2025 | 9.33 | 9.69 | 9.17 | 9.69 | - | 9.95% | 21,707,716 |
| Jul 21, 2025 | 8.45 | 8.81 | 8.26 | 8.81 | - | 9.94% | 3,815,696 |
| Jul 18, 2025 | 7.41 | 8.02 | 7.40 | 8.02 | - | 9.94% | 4,416,226 |
| Jul 17, 2025 | 7.26 | 7.40 | 7.26 | 7.29 | - | -63.65% | 1,985,760 |
| Jul 16, 2025 | 20.22 | 20.76 | 19.80 | 20.06 | - | -0.79% | 964,000 |
| Jul 14, 2025 | 20.12 | 20.56 | 19.92 | 20.22 | - | 1.10% | 1,040,568 |
| Jul 11, 2025 | 20.16 | 20.36 | 19.90 | 20.00 | - | -0.30% | 722,998 |
| Jul 10, 2025 | 20.02 | 20.36 | 19.98 | 20.06 | - | 0.35% | 586,491 |
| Jul 9, 2025 | 19.87 | 20.10 | 19.77 | 19.99 | - | 1.01% | 665,052 |
| Jul 8, 2025 | 20.28 | 20.52 | 19.70 | 19.79 | - | -2.42% | 645,444 |
| Jul 7, 2025 | 19.90 | 20.60 | 19.41 | 20.28 | - | 1.91% | 973,613 |
| Jul 4, 2025 | 19.97 | 20.06 | 19.56 | 19.90 | - | 0.40% | 677,743 |
| Jul 3, 2025 | 20.16 | 20.22 | 19.74 | 19.82 | - | -0.45% | 487,928 |
| Jul 2, 2025 | 20.12 | 20.30 | 19.82 | 19.91 | - | -0.15% | 465,429 |
| Jul 1, 2025 | 19.75 | 20.66 | 19.57 | 19.94 | - | 1.32% | 891,129 |
| Jun 30, 2025 | 19.57 | 19.83 | 19.34 | 19.68 | - | 1.81% | 658,895 |
| Jun 27, 2025 | 19.62 | 19.99 | 19.18 | 19.33 | - | -2.62% | 856,162 |
| Jun 26, 2025 | 19.50 | 20.82 | 19.31 | 19.85 | - | 4.09% | 3,774,578 |
| Jun 25, 2025 | 19.32 | 19.35 | 19.02 | 19.07 | - | -1.09% | 363,420 |