Çelebi Hava Servisi A.S. (IST:CLEBI)
Turkey · Delayed Price · Currency is TRY 1,648.00
+6.00 (0.37%)
Mar 3, 2026, 2:45 PM GMT+3
Çelebi Hava Servisi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,600.00 | 1,673.00 | 1,590.00 | 1,625.00 | - | -6.72% | 80,079 |
| Feb 27, 2026 | 1,800.00 | 1,809.00 | 1,725.00 | 1,742.00 | 1,742.00 | -2.63% | 55,230 |
| Feb 26, 2026 | 1,757.00 | 1,804.00 | 1,734.00 | 1,789.00 | 1,789.00 | 1.82% | 40,532 |
| Feb 25, 2026 | 1,804.00 | 1,804.00 | 1,749.00 | 1,757.00 | 1,757.00 | -1.51% | 39,311 |
| Feb 24, 2026 | 1,799.00 | 1,800.00 | 1,757.00 | 1,784.00 | 1,784.00 | -0.83% | 49,354 |
| Feb 23, 2026 | 1,839.00 | 1,840.00 | 1,794.00 | 1,799.00 | 1,799.00 | -0.61% | 56,042 |
| Feb 20, 2026 | 1,790.00 | 1,825.00 | 1,780.00 | 1,810.00 | 1,810.00 | 1.12% | 62,196 |
| Feb 19, 2026 | 1,882.00 | 1,940.00 | 1,770.00 | 1,790.00 | 1,790.00 | -4.79% | 129,537 |
| Feb 18, 2026 | 1,969.00 | 1,987.00 | 1,877.00 | 1,880.00 | 1,880.00 | -4.52% | 120,601 |
| Feb 17, 2026 | 2,018.00 | 2,018.00 | 1,962.00 | 1,969.00 | 1,969.00 | -2.43% | 69,233 |
| Feb 16, 2026 | 1,919.00 | 2,055.00 | 1,919.00 | 2,018.00 | 2,018.00 | 5.65% | 169,242 |
| Feb 13, 2026 | 1,923.00 | 1,940.00 | 1,890.00 | 1,910.00 | 1,910.00 | -0.62% | 85,128 |
| Feb 12, 2026 | 1,844.00 | 1,922.00 | 1,835.00 | 1,922.00 | 1,922.00 | 4.34% | 103,504 |
| Feb 11, 2026 | 1,841.00 | 1,853.00 | 1,827.00 | 1,842.00 | 1,842.00 | 0.05% | 33,454 |
| Feb 10, 2026 | 1,852.00 | 1,864.00 | 1,836.00 | 1,841.00 | 1,841.00 | -0.59% | 55,844 |
| Feb 9, 2026 | 1,839.00 | 1,860.00 | 1,827.00 | 1,852.00 | 1,852.00 | 2.21% | 71,183 |
| Feb 6, 2026 | 1,798.00 | 1,815.00 | 1,776.00 | 1,812.00 | 1,812.00 | 0.78% | 43,620 |
| Feb 5, 2026 | 1,828.00 | 1,828.00 | 1,796.00 | 1,798.00 | 1,798.00 | -1.64% | 50,813 |
| Feb 4, 2026 | 1,885.00 | 1,885.00 | 1,827.00 | 1,828.00 | 1,828.00 | -0.87% | 69,652 |
| Feb 3, 2026 | 1,842.00 | 1,877.00 | 1,838.00 | 1,844.00 | 1,844.00 | 0.55% | 91,819 |
| Feb 2, 2026 | 1,798.00 | 1,851.00 | 1,777.00 | 1,834.00 | 1,834.00 | 0.82% | 122,476 |
| Jan 30, 2026 | 1,830.00 | 1,837.00 | 1,796.00 | 1,819.00 | 1,819.00 | 0.33% | 94,451 |
| Jan 29, 2026 | 1,798.00 | 1,830.00 | 1,785.00 | 1,813.00 | 1,813.00 | 1.34% | 119,002 |
| Jan 28, 2026 | 1,775.00 | 1,820.00 | 1,768.00 | 1,789.00 | 1,789.00 | 0.22% | 76,066 |
| Jan 27, 2026 | 1,801.00 | 1,813.00 | 1,767.00 | 1,785.00 | 1,785.00 | -0.78% | 62,873 |
| Jan 26, 2026 | 1,825.00 | 1,830.00 | 1,770.00 | 1,799.00 | 1,799.00 | -1.48% | 76,681 |
| Jan 23, 2026 | 1,847.00 | 1,871.00 | 1,818.00 | 1,826.00 | 1,826.00 | -0.76% | 86,969 |
| Jan 22, 2026 | 1,798.00 | 1,848.00 | 1,787.00 | 1,840.00 | 1,840.00 | 2.51% | 92,320 |
| Jan 21, 2026 | 1,801.00 | 1,841.00 | 1,770.00 | 1,795.00 | 1,795.00 | -1.05% | 107,144 |
| Jan 20, 2026 | 1,769.00 | 1,858.00 | 1,747.00 | 1,814.00 | 1,814.00 | 3.48% | 186,198 |
| Jan 19, 2026 | 1,720.00 | 1,780.00 | 1,720.00 | 1,753.00 | 1,753.00 | 2.22% | 107,202 |
| Jan 16, 2026 | 1,717.00 | 1,751.00 | 1,706.00 | 1,715.00 | 1,715.00 | - | 107,512 |
| Jan 15, 2026 | 1,812.00 | 1,905.00 | 1,702.00 | 1,715.00 | 1,715.00 | -2.17% | 391,415 |
| Jan 14, 2026 | 1,610.00 | 1,753.00 | 1,610.00 | 1,753.00 | 1,753.00 | 9.97% | 175,090 |
| Jan 13, 2026 | 1,599.00 | 1,603.00 | 1,582.00 | 1,594.00 | 1,594.00 | -0.31% | 47,669 |
| Jan 12, 2026 | 1,590.00 | 1,611.00 | 1,590.00 | 1,599.00 | 1,599.00 | 0.63% | 38,239 |
| Jan 9, 2026 | 1,595.00 | 1,609.00 | 1,584.00 | 1,589.00 | 1,589.00 | -0.19% | 37,892 |
| Jan 8, 2026 | 1,590.00 | 1,600.00 | 1,558.00 | 1,592.00 | 1,592.00 | 0.32% | 36,461 |
| Jan 7, 2026 | 1,604.00 | 1,621.00 | 1,576.00 | 1,587.00 | 1,587.00 | -1.06% | 56,680 |
| Jan 6, 2026 | 1,568.00 | 1,607.00 | 1,565.00 | 1,604.00 | 1,604.00 | 2.36% | 65,389 |
| Jan 5, 2026 | 1,549.00 | 1,585.00 | 1,534.00 | 1,567.00 | 1,567.00 | 1.16% | 60,318 |
| Jan 2, 2026 | 1,519.00 | 1,550.00 | 1,519.00 | 1,549.00 | 1,549.00 | 1.71% | 31,601 |
| Dec 31, 2025 | 1,523.00 | 1,533.00 | 1,515.00 | 1,523.00 | 1,523.00 | 0.33% | 25,295 |
| Dec 30, 2025 | 1,520.00 | 1,527.00 | 1,503.00 | 1,518.00 | 1,518.00 | 0.20% | 33,003 |
| Dec 29, 2025 | 1,542.00 | 1,546.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.75% | 37,651 |
| Dec 26, 2025 | 1,554.00 | 1,557.00 | 1,537.00 | 1,542.00 | 1,542.00 | -0.77% | 29,074 |
| Dec 25, 2025 | 1,565.00 | 1,573.00 | 1,551.00 | 1,554.00 | 1,554.00 | -0.58% | 21,931 |
| Dec 24, 2025 | 1,573.00 | 1,573.00 | 1,540.00 | 1,563.00 | 1,563.00 | 0.26% | 49,614 |
| Dec 23, 2025 | 1,576.00 | 1,581.00 | 1,556.00 | 1,559.00 | 1,559.00 | -1.08% | 44,763 |
| Dec 22, 2025 | 1,609.00 | 1,609.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.87% | 48,380 |