Skip to main content
logo
Çelik Halat ve Tel Sanayii A.S. (IST:CELHA)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.08
+0.42 (1.70%)
Last updated: Aug 17, 2026, 10:55 AM GMT+3

IST:CELHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202625.4025.4625.1025.20-2.19%290,016
Aug 14, 202623.2625.5823.2224.6624.664.94%4,926,282
Aug 13, 202623.3024.2823.1223.5023.500.77%2,558,016
Aug 12, 202623.1024.4823.1023.3223.32-4.82%2,831,094
Aug 11, 202622.9025.3022.7624.5024.502.17%4,339,401
Aug 10, 202624.9826.1623.8423.9823.98-4.00%4,121,608
Aug 7, 202624.5624.9824.3224.9824.980.64%2,370,336
Aug 6, 202625.6226.2824.4824.8224.82-3.05%4,117,761
Aug 5, 202626.8027.8225.5225.6025.60-3.76%4,618,973
Aug 4, 202625.5427.5025.1226.6026.602.86%9,142,322
Aug 3, 202624.9027.0024.8025.8625.865.29%10,923,236
Jul 31, 202623.4025.5623.4024.5624.562.33%1,203,858
Jul 30, 202623.8624.8023.7224.0024.00-2.04%995,205
Jul 29, 202624.3425.5823.9024.5024.50-2.08%1,858,034
Jul 28, 202622.8025.4822.2425.0225.027.94%3,556,438
Jul 27, 202623.6024.4822.4823.1823.18-1.78%1,810,137
Jul 24, 202624.5024.7423.5223.6023.60-3.67%1,353,586
Jul 23, 202624.5025.0223.3224.5024.50-1,598,458
Jul 22, 202625.1025.4024.4624.5024.50-3.54%1,444,765
Jul 21, 202625.6026.0624.4025.4025.401.60%2,033,953
Jul 20, 202624.9425.9024.0025.0025.000.24%2,293,236
Jul 17, 202623.8626.2222.7424.9424.944.61%5,700,613
Jul 16, 202621.6823.8420.6823.8423.849.96%3,596,423
Jul 14, 202622.2423.9821.5021.6821.68-2.52%3,158,431
Jul 13, 202622.1224.2021.1022.2422.240.54%5,079,122
Jul 10, 202623.0023.7021.2222.1222.12-1.16%5,961,335
Jul 9, 202620.7822.3820.7422.3822.389.92%5,015,766
Jul 8, 202618.5220.3618.5220.3620.369.94%4,251,509
Jul 7, 202616.9518.5216.9018.5218.529.98%2,632,734
Jul 6, 202616.6317.7016.6316.8416.84-1.81%1,391,279
Jul 3, 202616.1417.8916.1417.1517.15-0.69%1,910,901
Jul 2, 202617.2818.2017.0417.2717.27-2.54%1,725,731
Jul 1, 202617.8818.5317.0017.7217.72-3.54%3,364,483
Jun 30, 202620.0620.2218.1718.3718.37-8.52%9,409,129
Jun 29, 202618.7420.3218.7120.0820.086.64%11,872,251
Jun 26, 202618.1819.3218.0218.8318.833.63%8,655,841
Jun 25, 202619.0019.4618.0918.1718.17-4.62%9,927,079
Jun 24, 202618.0119.4517.9119.0519.055.77%19,066,354
Jun 23, 202617.2018.8717.0218.0118.012.04%18,566,076
Jun 22, 202618.5019.3117.6517.6517.65-3.92%21,172,554
Jun 19, 202617.5018.3717.0518.3718.3710.00%30,251,100
Jun 18, 202615.4216.7015.4216.7016.709.94%14,493,030
Jun 17, 202613.8315.1913.8115.1915.199.99%18,291,270
Jun 16, 202614.7115.0713.7313.8113.81-6.05%9,351,330
Jun 15, 202614.3615.6714.3614.7014.70-0.94%15,687,230
Jun 12, 202616.0216.3714.7614.8414.84-7.25%10,148,580
Jun 11, 202616.5517.9215.9216.0016.00-9.50%15,064,150
Jun 10, 202619.6020.4417.6217.6817.68-9.33%17,535,531
Jun 9, 202618.5019.9918.3419.5019.505.41%15,795,280
Jun 8, 202616.8118.8716.0018.5018.506.94%21,886,055