Çelebi Hava Servisi A.S. (IST:CLEBI)
Turkey · Delayed Price · Currency is TRY 1,584.00
-25.00 (-1.55%)
Nov 7, 2025, 6:09 PM GMT+3
Çelebi Hava Servisi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,605.00 | 1,618.00 | 1,584.00 | 1,584.00 | 1,584.00 | -1.55% | 49,133 |
| Nov 6, 2025 | 1,628.00 | 1,639.00 | 1,602.00 | 1,609.00 | 1,609.00 | -1.05% | 60,661 |
| Nov 5, 2025 | 1,570.00 | 1,639.00 | 1,555.00 | 1,626.00 | 1,626.00 | 3.57% | 109,030 |
| Nov 4, 2025 | 1,586.00 | 1,591.00 | 1,549.00 | 1,570.00 | 1,570.00 | -1.01% | 69,803 |
| Nov 3, 2025 | 1,563.00 | 1,596.00 | 1,563.00 | 1,586.00 | 1,586.00 | 1.67% | 68,296 |
| Oct 31, 2025 | 1,534.00 | 1,564.00 | 1,526.00 | 1,560.00 | 1,560.00 | 1.89% | 60,059 |
| Oct 30, 2025 | 1,520.00 | 1,544.00 | 1,520.00 | 1,531.00 | 1,531.00 | 0.72% | 40,626 |
| Oct 28, 2025 | 1,521.00 | 1,528.00 | 1,516.00 | 1,520.00 | 1,520.00 | -0.20% | 14,016 |
| Oct 27, 2025 | 1,600.00 | 1,604.00 | 1,521.00 | 1,523.00 | 1,523.00 | -1.93% | 88,722 |
| Oct 24, 2025 | 1,495.00 | 1,557.00 | 1,495.00 | 1,553.00 | 1,553.00 | 3.88% | 87,247 |
| Oct 23, 2025 | 1,507.00 | 1,512.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.13% | 43,946 |
| Oct 22, 2025 | 1,500.00 | 1,520.00 | 1,495.00 | 1,497.00 | 1,497.00 | -0.07% | 52,019 |
| Oct 21, 2025 | 1,515.00 | 1,516.00 | 1,492.00 | 1,498.00 | 1,498.00 | -1.12% | 41,456 |
| Oct 20, 2025 | 1,511.00 | 1,525.00 | 1,436.00 | 1,515.00 | 1,515.00 | 0.33% | 62,146 |
| Oct 17, 2025 | 1,503.00 | 1,522.00 | 1,480.00 | 1,510.00 | 1,510.00 | -0.66% | 66,181 |
| Oct 16, 2025 | 1,558.00 | 1,568.00 | 1,520.00 | 1,520.00 | 1,520.00 | -2.44% | 68,283 |
| Oct 15, 2025 | 1,571.00 | 1,585.00 | 1,540.00 | 1,558.00 | 1,558.00 | -0.70% | 125,945 |
| Oct 14, 2025 | 1,556.00 | 1,614.00 | 1,540.00 | 1,569.00 | 1,569.00 | 1.23% | 134,887 |
| Oct 13, 2025 | 1,637.00 | 1,637.00 | 1,550.00 | 1,550.00 | 1,550.00 | -5.37% | 119,323 |
| Oct 10, 2025 | 1,547.00 | 1,644.00 | 1,543.00 | 1,638.00 | 1,638.00 | 6.36% | 180,369 |
| Oct 9, 2025 | 1,572.00 | 1,592.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.52% | 61,246 |
| Oct 8, 2025 | 1,562.00 | 1,616.00 | 1,540.00 | 1,548.00 | 1,548.00 | -1.53% | 111,717 |
| Oct 7, 2025 | 1,495.00 | 1,591.00 | 1,491.00 | 1,572.00 | 1,572.00 | 5.50% | 126,411 |
| Oct 6, 2025 | 1,522.00 | 1,543.00 | 1,490.00 | 1,490.00 | 1,490.00 | -2.10% | 45,168 |
| Oct 3, 2025 | 1,541.00 | 1,552.00 | 1,516.00 | 1,522.00 | 1,522.00 | -1.30% | 38,139 |
| Oct 2, 2025 | 1,545.00 | 1,554.00 | 1,523.00 | 1,542.00 | 1,542.00 | -0.52% | 36,051 |
| Oct 1, 2025 | 1,517.00 | 1,550.00 | 1,507.00 | 1,550.00 | 1,550.00 | 2.31% | 45,220 |
| Sep 30, 2025 | 1,516.00 | 1,533.00 | 1,497.00 | 1,515.00 | 1,515.00 | 0.20% | 58,373 |
| Sep 29, 2025 | 1,535.00 | 1,535.00 | 1,510.00 | 1,512.00 | 1,512.00 | -1.43% | 39,172 |
| Sep 26, 2025 | 1,554.00 | 1,556.00 | 1,529.00 | 1,534.00 | 1,534.00 | -1.29% | 37,051 |
| Sep 25, 2025 | 1,575.00 | 1,597.00 | 1,547.00 | 1,554.00 | 1,554.00 | -0.70% | 37,998 |
| Sep 24, 2025 | 1,575.00 | 1,575.00 | 1,545.00 | 1,565.00 | 1,565.00 | -0.38% | 42,227 |
| Sep 23, 2025 | 1,583.00 | 1,588.00 | 1,556.00 | 1,571.00 | 1,571.00 | -1.81% | 64,937 |
| Sep 22, 2025 | 1,628.00 | 1,652.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 80,286 |
| Sep 19, 2025 | 1,580.00 | 1,605.00 | 1,572.00 | 1,605.00 | 1,605.00 | 1.39% | 58,419 |
| Sep 18, 2025 | 1,590.00 | 1,630.00 | 1,575.00 | 1,583.00 | 1,583.00 | -0.25% | 67,472 |
| Sep 17, 2025 | 1,591.00 | 1,599.00 | 1,578.00 | 1,587.00 | 1,587.00 | -0.25% | 58,975 |
| Sep 16, 2025 | 1,554.00 | 1,596.00 | 1,544.00 | 1,591.00 | 1,591.00 | 2.38% | 85,575 |
| Sep 15, 2025 | 1,478.00 | 1,559.00 | 1,454.00 | 1,554.00 | 1,554.00 | 5.14% | 101,571 |
| Sep 12, 2025 | 1,485.00 | 1,495.00 | 1,468.00 | 1,478.00 | 1,478.00 | -0.67% | 68,430 |
| Sep 11, 2025 | 1,520.00 | 1,527.00 | 1,486.00 | 1,488.00 | 1,488.00 | -2.11% | 79,613 |
| Sep 10, 2025 | 1,510.00 | 1,546.00 | 1,503.00 | 1,520.00 | 1,520.00 | 0.80% | 56,081 |
| Sep 9, 2025 | 1,511.00 | 1,542.00 | 1,499.00 | 1,508.00 | 1,508.00 | -0.13% | 86,596 |
| Sep 8, 2025 | 1,532.00 | 1,534.00 | 1,504.00 | 1,510.00 | 1,510.00 | -2.39% | 89,449 |
| Sep 5, 2025 | 1,573.00 | 1,579.00 | 1,542.00 | 1,547.00 | 1,547.00 | -1.59% | 101,759 |
| Sep 4, 2025 | 1,567.00 | 1,581.00 | 1,560.00 | 1,572.00 | 1,572.00 | 0.32% | 79,522 |
| Sep 3, 2025 | 1,595.00 | 1,603.00 | 1,556.00 | 1,567.00 | 1,567.00 | -1.76% | 93,122 |
| Sep 2, 2025 | 1,662.00 | 1,668.00 | 1,569.00 | 1,595.00 | 1,595.00 | -4.03% | 132,090 |
| Sep 1, 2025 | 1,677.00 | 1,686.00 | 1,659.00 | 1,662.00 | 1,662.00 | -0.30% | 53,715 |
| Aug 29, 2025 | 1,645.00 | 1,677.00 | 1,642.00 | 1,667.00 | 1,667.00 | 1.34% | 79,939 |