Çelik Halat ve Tel Sanayii A.S. (IST:CELHA)
Turkey · Delayed Price · Currency is TRY 9.92
-0.28 (-2.75%)
At close: Aug 13, 2025, 6:00 PM GMT+3
IST:CELHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 19.20 | 19.37 | 18.88 | 19.28 | - | 3.54% | 429,184 |
| Jun 23, 2025 | 19.10 | 19.10 | 18.25 | 18.62 | - | -2.00% | 356,676 |
| Jun 20, 2025 | 18.65 | 19.09 | 18.65 | 19.00 | - | 1.93% | 356,425 |
| Jun 19, 2025 | 19.00 | 19.14 | 18.21 | 18.64 | - | -1.11% | 244,120 |
| Jun 18, 2025 | 19.30 | 19.31 | 18.73 | 18.85 | - | -2.28% | 263,957 |
| Jun 17, 2025 | 19.25 | 19.49 | 19.14 | 19.29 | - | 0.21% | 313,001 |
| Jun 16, 2025 | 19.24 | 19.44 | 18.60 | 19.25 | - | 0.05% | 345,047 |
| Jun 13, 2025 | 18.18 | 19.70 | 18.18 | 19.24 | - | -4.66% | 606,531 |
| Jun 12, 2025 | 20.42 | 20.42 | 19.97 | 20.18 | - | -1.27% | 371,578 |
| Jun 11, 2025 | 20.26 | 20.70 | 20.02 | 20.44 | - | 0.89% | 382,534 |
| Jun 10, 2025 | 20.20 | 20.42 | 19.90 | 20.26 | - | 2.12% | 419,237 |
| Jun 5, 2025 | 19.74 | 19.96 | 19.63 | 19.84 | - | 0.46% | 213,822 |
| Jun 4, 2025 | 19.70 | 19.92 | 19.42 | 19.75 | - | 2.01% | 497,354 |
| Jun 3, 2025 | 19.14 | 19.49 | 19.10 | 19.36 | - | 1.41% | 310,355 |
| Jun 2, 2025 | 19.65 | 19.65 | 18.97 | 19.09 | - | -2.40% | 291,675 |
| May 30, 2025 | 20.10 | 20.10 | 19.50 | 19.56 | - | -2.30% | 367,490 |