Çelik Halat ve Tel Sanayii A.S. (IST:CELHA)
Turkey · Delayed Price · Currency is TRY 9.87
+0.18 (1.86%)
At close: Apr 17, 2026
IST:CELHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.01 | 10.01 | 9.71 | 9.87 | 9.87 | 1.86% | 2,970,063 |
| Apr 16, 2026 | 9.64 | 9.83 | 9.52 | 9.69 | 9.69 | 0.62% | 2,493,184 |
| Apr 15, 2026 | 9.62 | 9.68 | 9.43 | 9.63 | 9.63 | 0.10% | 3,198,707 |
| Apr 14, 2026 | 9.40 | 9.68 | 9.40 | 9.62 | 9.62 | 2.78% | 2,467,650 |
| Apr 13, 2026 | 9.48 | 9.50 | 9.29 | 9.36 | 9.36 | -2.09% | 765,517 |
| Apr 10, 2026 | 9.45 | 9.60 | 9.45 | 9.56 | 9.56 | 1.16% | 1,509,975 |
| Apr 9, 2026 | 9.41 | 9.54 | 9.28 | 9.45 | 9.45 | 0.75% | 1,970,863 |
| Apr 8, 2026 | 9.32 | 9.54 | 9.21 | 9.38 | 9.38 | 4.34% | 2,419,029 |
| Apr 7, 2026 | 9.37 | 9.46 | 8.97 | 8.99 | 8.99 | -4.16% | 2,217,650 |
| Apr 6, 2026 | 9.14 | 9.46 | 9.14 | 9.38 | 9.38 | 2.63% | 1,770,227 |
| Apr 3, 2026 | 9.19 | 9.26 | 9.12 | 9.14 | 9.14 | -0.87% | 1,415,086 |
| Apr 2, 2026 | 9.18 | 9.27 | 8.80 | 9.22 | 9.22 | - | 1,502,163 |
| Apr 1, 2026 | 9.11 | 9.27 | 9.10 | 9.22 | 9.22 | 2.10% | 1,566,352 |
| Mar 31, 2026 | 9.00 | 9.11 | 8.97 | 9.03 | 9.03 | 0.33% | 2,120,155 |
| Mar 30, 2026 | 9.02 | 9.96 | 8.92 | 9.00 | 9.00 | -0.88% | 1,666,469 |
| Mar 27, 2026 | 9.49 | 9.56 | 9.02 | 9.08 | 9.08 | -4.62% | 1,699,204 |
| Mar 26, 2026 | 9.38 | 9.89 | 9.26 | 9.52 | 9.52 | 1.71% | 6,410,553 |
| Mar 25, 2026 | 9.58 | 9.64 | 9.31 | 9.36 | 9.36 | -1.99% | 2,015,554 |
| Mar 24, 2026 | 9.85 | 9.93 | 9.55 | 9.55 | 9.55 | -4.50% | 1,364,437 |
| Mar 23, 2026 | 9.62 | 10.20 | 9.29 | 10.00 | 10.00 | 2.46% | 3,532,837 |
| Mar 19, 2026 | 9.76 | 9.80 | 9.67 | 9.76 | 9.76 | - | 538,128 |
| Mar 18, 2026 | 9.81 | 10.07 | 9.76 | 9.76 | 9.76 | -0.51% | 2,482,172 |
| Mar 17, 2026 | 9.67 | 9.83 | 9.67 | 9.81 | 9.81 | 1.76% | 1,242,530 |
| Mar 16, 2026 | 9.72 | 9.79 | 9.61 | 9.64 | 9.64 | -0.62% | 1,043,549 |
| Mar 13, 2026 | 9.82 | 9.89 | 9.68 | 9.70 | 9.70 | -2.22% | 1,520,048 |
| Mar 12, 2026 | 9.88 | 10.04 | 9.88 | 9.92 | 9.92 | -0.80% | 1,358,636 |
| Mar 11, 2026 | 10.05 | 10.17 | 9.89 | 10.00 | 10.00 | -0.89% | 1,511,588 |
| Mar 10, 2026 | 9.99 | 10.14 | 9.96 | 10.09 | 10.09 | 2.33% | 2,030,376 |
| Mar 9, 2026 | 9.87 | 10.06 | 9.58 | 9.86 | 9.86 | -2.18% | 2,231,185 |
| Mar 6, 2026 | 10.02 | 10.85 | 9.88 | 10.08 | 10.08 | 0.60% | 5,443,449 |
| Mar 5, 2026 | 10.22 | 10.30 | 10.00 | 10.02 | 10.02 | -0.30% | 2,048,548 |
| Mar 4, 2026 | 10.31 | 10.61 | 10.01 | 10.05 | 10.05 | -2.24% | 5,714,407 |
| Mar 3, 2026 | 9.67 | 10.28 | 9.48 | 10.28 | 10.28 | 6.31% | 6,847,549 |
| Mar 2, 2026 | 9.13 | 10.12 | 9.13 | 9.67 | 9.67 | -4.64% | 3,174,847 |
| Feb 27, 2026 | 10.15 | 10.59 | 10.03 | 10.14 | 10.14 | 0.50% | 4,242,417 |
| Feb 26, 2026 | 10.15 | 10.30 | 9.98 | 10.09 | 10.09 | -0.20% | 2,839,233 |
| Feb 25, 2026 | 10.39 | 10.42 | 10.06 | 10.11 | 10.11 | -2.98% | 2,472,547 |
| Feb 24, 2026 | 10.41 | 10.86 | 10.29 | 10.42 | 10.42 | 0.19% | 5,080,312 |
| Feb 23, 2026 | 10.53 | 10.80 | 10.25 | 10.40 | 10.40 | -0.95% | 2,757,600 |
| Feb 20, 2026 | 10.83 | 10.87 | 10.50 | 10.50 | 10.50 | -2.96% | 2,892,726 |
| Feb 19, 2026 | 11.25 | 11.26 | 10.75 | 10.82 | 10.82 | -3.48% | 3,110,428 |
| Feb 18, 2026 | 11.22 | 11.57 | 11.07 | 11.21 | 11.21 | - | 7,408,369 |
| Feb 17, 2026 | 10.96 | 11.81 | 10.81 | 11.21 | 11.21 | 2.28% | 10,783,340 |
| Feb 16, 2026 | 11.11 | 11.30 | 10.95 | 10.96 | 10.96 | -1.26% | 5,724,258 |
| Feb 13, 2026 | 10.80 | 11.41 | 10.75 | 11.10 | 11.10 | 3.54% | 14,004,110 |
| Feb 12, 2026 | 10.45 | 10.87 | 10.42 | 10.72 | 10.72 | 3.08% | 6,682,216 |
| Feb 11, 2026 | 10.59 | 10.59 | 10.38 | 10.40 | 10.40 | -1.61% | 2,098,137 |
| Feb 10, 2026 | 10.60 | 10.81 | 10.45 | 10.57 | 10.57 | -0.84% | 3,205,749 |
| Feb 9, 2026 | 10.20 | 10.83 | 10.20 | 10.66 | 10.66 | 4.51% | 3,647,949 |
| Feb 6, 2026 | 10.49 | 10.58 | 10.15 | 10.20 | 10.20 | -2.86% | 3,053,567 |