Çelebi Hava Servisi A.S. (IST:CLEBI)
Turkey · Delayed Price · Currency is TRY 1,657.00
-27.00 (-1.60%)
May 26, 2026, 12:35 PM GMT+3
Çelebi Hava Servisi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,689.00 | 1,689.00 | 1,656.00 | 1,657.00 | 1,657.00 | -1.60% | 13,072 |
| May 25, 2026 | 1,695.00 | 1,709.00 | 1,675.00 | 1,684.00 | 1,684.00 | 2.43% | 40,232 |
| May 22, 2026 | 1,561.00 | 1,659.00 | 1,550.00 | 1,644.00 | 1,644.00 | 3.66% | 63,103 |
| May 21, 2026 | 1,654.00 | 1,668.00 | 1,572.00 | 1,586.00 | 1,586.00 | -3.76% | 44,085 |
| May 20, 2026 | 1,662.00 | 1,710.00 | 1,630.00 | 1,648.00 | 1,648.00 | -0.84% | 43,793 |
| May 18, 2026 | 1,701.00 | 1,701.00 | 1,662.00 | 1,662.00 | 1,662.00 | -2.46% | 50,699 |
| May 15, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,704.00 | 1,704.00 | -1.22% | 41,891 |
| May 14, 2026 | 1,732.00 | 1,748.00 | 1,721.00 | 1,725.00 | 1,725.00 | -0.40% | 43,660 |
| May 13, 2026 | 1,760.00 | 1,772.00 | 1,724.00 | 1,732.00 | 1,732.00 | -1.42% | 49,447 |
| May 12, 2026 | 1,735.00 | 1,812.00 | 1,715.00 | 1,757.00 | 1,757.00 | -2.06% | 134,707 |
| May 11, 2026 | 1,814.00 | 1,814.00 | 1,790.00 | 1,794.00 | 1,794.00 | -1.10% | 41,755 |
| May 8, 2026 | 1,830.00 | 1,857.00 | 1,788.00 | 1,814.00 | 1,814.00 | -0.55% | 79,537 |
| May 7, 2026 | 1,821.00 | 1,840.00 | 1,806.00 | 1,824.00 | 1,824.00 | 0.11% | 57,770 |
| May 6, 2026 | 1,824.00 | 1,866.00 | 1,804.00 | 1,822.00 | 1,822.00 | 1.50% | 94,362 |
| May 5, 2026 | 1,750.00 | 1,900.00 | 1,738.00 | 1,795.00 | 1,795.00 | 2.57% | 82,109 |
| May 4, 2026 | 1,786.00 | 1,801.00 | 1,736.00 | 1,750.00 | 1,750.00 | -2.02% | 65,271 |
| Apr 30, 2026 | 1,792.00 | 1,821.00 | 1,779.00 | 1,786.00 | 1,786.00 | -1.16% | 65,150 |
| Apr 29, 2026 | 1,873.00 | 1,894.00 | 1,803.00 | 1,807.00 | 1,807.00 | -3.11% | 62,949 |
| Apr 28, 2026 | 1,879.00 | 1,926.00 | 1,850.00 | 1,865.00 | 1,865.00 | -0.75% | 88,739 |
| Apr 27, 2026 | 1,909.00 | 1,930.00 | 1,875.00 | 1,879.00 | 1,879.00 | -1.57% | 69,039 |
| Apr 24, 2026 | 2,014.00 | 2,020.00 | 1,862.00 | 1,909.00 | 1,909.00 | -4.36% | 143,391 |
| Apr 22, 2026 | 2,145.00 | 2,166.00 | 2,060.00 | 2,099.00 | 1,996.00 | -1.27% | 121,535 |
| Apr 21, 2026 | 2,180.00 | 2,196.00 | 2,125.00 | 2,126.00 | 2,021.68 | -2.48% | 111,166 |
| Apr 20, 2026 | 2,157.00 | 2,247.00 | 2,102.00 | 2,180.00 | 2,073.03 | 1.07% | 244,161 |
| Apr 17, 2026 | 1,980.00 | 2,157.00 | 1,965.00 | 2,157.00 | 2,051.15 | 9.99% | 294,426 |
| Apr 16, 2026 | 1,967.00 | 1,981.00 | 1,945.00 | 1,961.00 | 1,864.77 | 0.05% | 69,232 |
| Apr 15, 2026 | 1,970.00 | 1,999.00 | 1,940.00 | 1,960.00 | 1,863.82 | 1.24% | 86,875 |
| Apr 14, 2026 | 1,880.00 | 1,945.00 | 1,871.00 | 1,936.00 | 1,841.00 | 4.42% | 120,847 |
| Apr 13, 2026 | 1,858.00 | 1,859.00 | 1,800.00 | 1,854.00 | 1,763.02 | -1.38% | 62,062 |
| Apr 10, 2026 | 1,840.00 | 1,880.00 | 1,835.00 | 1,880.00 | 1,787.75 | 2.84% | 61,153 |
| Apr 9, 2026 | 1,838.00 | 1,843.00 | 1,805.00 | 1,828.00 | 1,738.30 | -0.76% | 59,256 |
| Apr 8, 2026 | 1,888.00 | 1,889.00 | 1,822.00 | 1,842.00 | 1,751.61 | 4.90% | 113,751 |
| Apr 7, 2026 | 1,800.00 | 1,807.00 | 1,750.00 | 1,756.00 | 1,669.83 | -2.44% | 40,620 |
| Apr 6, 2026 | 1,784.00 | 1,819.00 | 1,782.00 | 1,800.00 | 1,711.67 | 1.41% | 33,855 |
| Apr 3, 2026 | 1,776.00 | 1,784.00 | 1,767.00 | 1,775.00 | 1,687.90 | -0.06% | 25,271 |
| Apr 2, 2026 | 1,740.00 | 1,781.00 | 1,725.00 | 1,776.00 | 1,688.85 | 0.23% | 32,014 |
| Apr 1, 2026 | 1,810.00 | 1,815.00 | 1,756.00 | 1,772.00 | 1,685.05 | 2.84% | 45,879 |
| Mar 31, 2026 | 1,702.00 | 1,729.00 | 1,701.00 | 1,723.00 | 1,638.45 | 1.41% | 23,059 |
| Mar 30, 2026 | 1,720.00 | 1,722.00 | 1,692.00 | 1,699.00 | 1,615.63 | -1.74% | 45,860 |
| Mar 27, 2026 | 1,778.00 | 1,790.00 | 1,726.00 | 1,729.00 | 1,644.16 | -2.87% | 45,301 |
| Mar 26, 2026 | 1,790.00 | 1,820.00 | 1,771.00 | 1,780.00 | 1,692.65 | -1.28% | 40,821 |
| Mar 25, 2026 | 1,805.00 | 1,823.00 | 1,790.00 | 1,803.00 | 1,714.53 | 1.29% | 59,809 |
| Mar 24, 2026 | 1,819.00 | 1,819.00 | 1,778.00 | 1,780.00 | 1,692.65 | -2.47% | 32,153 |
| Mar 23, 2026 | 1,805.00 | 1,825.00 | 1,735.00 | 1,825.00 | 1,735.45 | -0.22% | 90,717 |
| Mar 19, 2026 | 1,775.00 | 1,829.00 | 1,751.00 | 1,829.00 | 1,739.25 | 2.29% | 21,841 |
| Mar 18, 2026 | 1,835.00 | 1,848.00 | 1,780.00 | 1,788.00 | 1,700.26 | -1.11% | 64,942 |
| Mar 17, 2026 | 1,764.00 | 1,848.00 | 1,756.00 | 1,808.00 | 1,719.28 | 2.96% | 76,845 |
| Mar 16, 2026 | 1,762.00 | 1,791.00 | 1,736.00 | 1,756.00 | 1,669.83 | -1.01% | 43,395 |
| Mar 13, 2026 | 1,819.00 | 1,819.00 | 1,764.00 | 1,774.00 | 1,686.95 | -2.47% | 53,708 |
| Mar 12, 2026 | 1,867.00 | 1,902.00 | 1,813.00 | 1,819.00 | 1,729.74 | -2.68% | 90,289 |