Çelebi Hava Servisi A.S. (IST:CLEBI)
Turkey · Delayed Price · Currency is TRY 1,550.00
-22.00 (-1.40%)
Oct 8, 2025, 5:46 PM GMT+3
Çelebi Hava Servisi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1,562.00 | 1,616.00 | 1,540.00 | 1,548.00 | 1,548.00 | -1.53% | 111,196 |
| 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 |
| Aug 28, 2025 | 1,664.00 | 1,680.00 | 1,645.00 | 1,645.00 | 1,645.00 | -1.14% | 95,683 |
| Aug 27, 2025 | 1,704.00 | 1,711.00 | 1,660.00 | 1,664.00 | 1,664.00 | -2.35% | 141,152 |
| Aug 26, 2025 | 1,720.00 | 1,721.00 | 1,700.00 | 1,704.00 | 1,704.00 | -0.87% | 109,878 |
| Aug 25, 2025 | 1,705.00 | 1,746.00 | 1,698.00 | 1,719.00 | 1,719.00 | 1.60% | 178,784 |
| Aug 22, 2025 | 1,700.00 | 1,705.00 | 1,683.00 | 1,692.00 | 1,692.00 | -0.47% | 105,704 |
| Aug 21, 2025 | 1,710.00 | 1,718.00 | 1,693.00 | 1,700.00 | 1,700.00 | 0.18% | 105,910 |
| Aug 20, 2025 | 1,679.00 | 1,698.00 | 1,662.00 | 1,697.00 | 1,697.00 | -0.41% | 121,442 |
| Aug 19, 2025 | 1,709.00 | 1,714.00 | 1,693.00 | 1,704.00 | 1,704.00 | 0.18% | 86,184 |
| Aug 18, 2025 | 1,748.00 | 1,748.00 | 1,690.00 | 1,701.00 | 1,701.00 | -1.62% | 145,350 |
| Aug 15, 2025 | 1,695.00 | 1,737.00 | 1,690.00 | 1,729.00 | 1,729.00 | 2.13% | 90,546 |
| Aug 14, 2025 | 1,719.00 | 1,738.00 | 1,646.00 | 1,693.00 | 1,693.00 | -1.51% | 106,013 |
| Aug 13, 2025 | 1,745.00 | 1,746.00 | 1,710.00 | 1,719.00 | 1,719.00 | -1.49% | 96,016 |
| Aug 12, 2025 | 1,779.00 | 1,782.00 | 1,732.00 | 1,745.00 | 1,745.00 | -1.91% | 106,428 |
| Aug 11, 2025 | 1,799.00 | 1,815.00 | 1,774.00 | 1,779.00 | 1,779.00 | 0.17% | 107,246 |
| Aug 8, 2025 | 1,764.00 | 1,832.00 | 1,764.00 | 1,776.00 | 1,776.00 | 0.68% | 213,342 |
| Aug 7, 2025 | 1,756.00 | 1,777.00 | 1,741.00 | 1,764.00 | 1,764.00 | 0.57% | 164,602 |
| Aug 6, 2025 | 1,720.00 | 1,770.00 | 1,713.00 | 1,754.00 | 1,754.00 | 2.10% | 187,184 |
| Aug 5, 2025 | 1,740.00 | 1,761.00 | 1,708.00 | 1,718.00 | 1,718.00 | -1.26% | 143,823 |
| Aug 4, 2025 | 1,695.00 | 1,758.00 | 1,691.00 | 1,740.00 | 1,740.00 | 2.90% | 210,376 |
| Aug 1, 2025 | 1,681.00 | 1,723.00 | 1,673.00 | 1,691.00 | 1,691.00 | 0.59% | 136,164 |
| Jul 31, 2025 | 1,660.00 | 1,691.00 | 1,657.00 | 1,681.00 | 1,681.00 | 1.27% | 95,571 |