Çelebi Hava Servisi A.S. (IST:CLEBI)
Turkey · Delayed Price · Currency is TRY 1,571.00
+4.00 (0.26%)
Sep 4, 2025, 2:45 PM GMT+3
Çelebi Hava Servisi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 1,668.00 | 1,679.00 | 1,646.00 | 1,660.00 | 1,660.00 | -0.48% | 98,881 |
| Jul 29, 2025 | 1,692.00 | 1,695.00 | 1,666.00 | 1,668.00 | 1,668.00 | -1.30% | 70,879 |
| Jul 28, 2025 | 1,720.00 | 1,727.00 | 1,682.00 | 1,690.00 | 1,690.00 | -1.52% | 100,697 |
| Jul 25, 2025 | 1,724.00 | 1,748.00 | 1,710.00 | 1,716.00 | 1,716.00 | - | 139,970 |
| Jul 24, 2025 | 1,710.00 | 1,745.00 | 1,688.00 | 1,716.00 | 1,716.00 | 0.70% | 196,812 |
| Jul 23, 2025 | 1,671.00 | 1,759.00 | 1,671.00 | 1,704.00 | 1,704.00 | 2.96% | 345,815 |
| Jul 22, 2025 | 1,674.00 | 1,684.00 | 1,639.00 | 1,655.00 | 1,655.00 | -1.02% | 141,290 |
| Jul 21, 2025 | 1,668.00 | 1,692.00 | 1,666.00 | 1,672.00 | 1,672.00 | -0.12% | 136,345 |
| Jul 18, 2025 | 1,710.00 | 1,715.00 | 1,666.00 | 1,674.00 | 1,674.00 | -1.18% | 93,786 |
| Jul 17, 2025 | 1,662.00 | 1,697.00 | 1,658.00 | 1,694.00 | 1,694.00 | 3.74% | 137,984 |
| Jul 16, 2025 | 1,702.00 | 1,709.00 | 1,617.00 | 1,633.00 | 1,633.00 | -4.05% | 158,995 |
| Jul 14, 2025 | 1,715.00 | 1,723.00 | 1,687.00 | 1,702.00 | 1,702.00 | 0.12% | 102,986 |
| Jul 11, 2025 | 1,653.00 | 1,738.00 | 1,651.00 | 1,700.00 | 1,700.00 | 4.10% | 264,937 |
| Jul 10, 2025 | 1,642.00 | 1,655.00 | 1,622.00 | 1,633.00 | 1,633.00 | 1.18% | 106,643 |
| Jul 9, 2025 | 1,586.00 | 1,658.00 | 1,568.00 | 1,614.00 | 1,614.00 | 1.77% | 173,181 |
| Jul 8, 2025 | 1,688.00 | 1,705.00 | 1,566.00 | 1,586.00 | 1,586.00 | -5.82% | 218,184 |
| Jul 7, 2025 | 1,770.00 | 1,770.00 | 1,682.00 | 1,684.00 | 1,684.00 | -5.23% | 137,702 |
| Jul 4, 2025 | 1,795.00 | 1,810.00 | 1,760.00 | 1,777.00 | 1,777.00 | -0.67% | 76,766 |
| Jul 3, 2025 | 1,860.00 | 1,900.00 | 1,770.00 | 1,789.00 | 1,789.00 | -1.32% | 207,115 |
| Jul 2, 2025 | 1,759.00 | 1,898.00 | 1,735.00 | 1,813.00 | 1,813.00 | 4.68% | 314,111 |
| Jul 1, 2025 | 1,618.00 | 1,756.00 | 1,603.00 | 1,732.00 | 1,732.00 | 7.44% | 265,034 |
| Jun 30, 2025 | 1,536.00 | 1,628.00 | 1,526.00 | 1,612.00 | 1,612.00 | 5.29% | 170,772 |
| Jun 27, 2025 | 1,533.00 | 1,545.00 | 1,514.00 | 1,531.00 | 1,531.00 | 0.13% | 63,279 |
| Jun 26, 2025 | 1,550.00 | 1,556.00 | 1,510.00 | 1,529.00 | 1,529.00 | -0.20% | 78,351 |
| Jun 25, 2025 | 1,571.00 | 1,586.00 | 1,531.00 | 1,532.00 | 1,532.00 | -2.48% | 125,097 |