Çelik Halat ve Tel Sanayii A.S. (IST:CELHA)
Turkey · Delayed Price · Currency is TRY 14.73
+0.84 (6.05%)
Last updated: May 8, 2026, 4:06 PM GMT+3
IST:CELHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 13.90 | 14.72 | 13.61 | 13.89 | 13.89 | 0.36% | 11,775,990 |
| May 6, 2026 | 13.94 | 14.18 | 13.38 | 13.84 | 13.84 | -0.72% | 16,200,380 |
| May 5, 2026 | 14.70 | 15.80 | 13.33 | 13.94 | 13.94 | -3.80% | 29,271,430 |
| May 4, 2026 | 13.16 | 14.49 | 12.51 | 14.49 | 14.49 | 9.94% | 34,399,351 |
| Apr 30, 2026 | 12.40 | 13.18 | 11.78 | 13.18 | 13.18 | 9.92% | 25,684,160 |
| Apr 29, 2026 | 10.90 | 11.99 | 10.90 | 11.99 | 11.99 | 10.00% | 28,351,040 |
| Apr 28, 2026 | 10.66 | 11.27 | 10.54 | 10.90 | 10.90 | 1.49% | 7,565,334 |
| Apr 27, 2026 | 10.30 | 10.95 | 10.17 | 10.74 | 10.74 | 4.68% | 7,677,880 |
| Apr 24, 2026 | 10.15 | 10.42 | 10.05 | 10.26 | 10.26 | 1.08% | 3,402,298 |
| Apr 22, 2026 | 10.75 | 10.83 | 10.15 | 10.15 | 10.15 | -4.25% | 6,161,073 |
| Apr 21, 2026 | 10.58 | 11.30 | 10.34 | 10.60 | 10.60 | 3.11% | 17,834,740 |
| Apr 20, 2026 | 9.83 | 10.51 | 9.68 | 10.28 | 10.28 | 4.15% | 7,167,824 |
| 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 |