Çelebi Hava Servisi A.S. (IST:CLEBI)
Turkey · Delayed Price · Currency is TRY 1,535.00
-24.00 (-1.54%)
Jul 14, 2026, 6:09 PM GMT+3
Çelebi Hava Servisi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,543.00 | 1,545.00 | 1,525.00 | 1,535.00 | 1,535.00 | -1.54% | 20,844 |
| Jul 13, 2026 | 1,552.00 | 1,563.00 | 1,538.00 | 1,559.00 | 1,559.00 | 0.52% | 25,270 |
| Jul 10, 2026 | 1,540.00 | 1,556.00 | 1,480.00 | 1,551.00 | 1,551.00 | 1.97% | 24,737 |
| Jul 9, 2026 | 1,541.00 | 1,543.00 | 1,512.00 | 1,521.00 | 1,521.00 | 0.07% | 21,187 |
| Jul 8, 2026 | 1,580.00 | 1,580.00 | 1,520.00 | 1,520.00 | 1,520.00 | -3.80% | 42,098 |
| Jul 7, 2026 | 1,570.00 | 1,632.00 | 1,566.00 | 1,580.00 | 1,580.00 | 0.64% | 59,181 |
| Jul 6, 2026 | 1,620.00 | 1,644.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.18% | 50,930 |
| Jul 3, 2026 | 1,588.00 | 1,610.00 | 1,579.00 | 1,605.00 | 1,605.00 | 1.26% | 28,175 |
| Jul 2, 2026 | 1,590.00 | 1,604.00 | 1,584.00 | 1,585.00 | 1,585.00 | -0.31% | 23,390 |
| Jul 1, 2026 | 1,583.00 | 1,611.00 | 1,560.00 | 1,590.00 | 1,590.00 | 0.44% | 40,697 |
| Jun 30, 2026 | 1,599.00 | 1,606.00 | 1,580.00 | 1,583.00 | 1,583.00 | -0.94% | 21,462 |
| Jun 29, 2026 | 1,634.00 | 1,637.00 | 1,592.00 | 1,598.00 | 1,598.00 | -0.31% | 25,923 |
| Jun 26, 2026 | 1,596.00 | 1,607.00 | 1,593.00 | 1,603.00 | 1,603.00 | 0.12% | 22,265 |
| Jun 25, 2026 | 1,612.00 | 1,623.00 | 1,593.00 | 1,601.00 | 1,601.00 | -0.44% | 35,044 |
| Jun 24, 2026 | 1,622.00 | 1,630.00 | 1,605.00 | 1,608.00 | 1,608.00 | -0.99% | 28,268 |
| Jun 23, 2026 | 1,639.00 | 1,639.00 | 1,620.00 | 1,624.00 | 1,624.00 | -1.34% | 19,575 |
| Jun 22, 2026 | 1,667.00 | 1,668.00 | 1,640.00 | 1,646.00 | 1,646.00 | -0.42% | 25,462 |
| Jun 19, 2026 | 1,669.00 | 1,669.00 | 1,639.00 | 1,653.00 | 1,653.00 | -1.08% | 26,124 |
| Jun 18, 2026 | 1,660.00 | 1,679.00 | 1,650.00 | 1,671.00 | 1,671.00 | 1.27% | 36,951 |
| Jun 17, 2026 | 1,688.00 | 1,698.00 | 1,645.00 | 1,650.00 | 1,650.00 | -2.02% | 30,256 |
| Jun 16, 2026 | 1,714.00 | 1,729.00 | 1,683.00 | 1,684.00 | 1,684.00 | -1.58% | 42,852 |
| Jun 15, 2026 | 1,775.00 | 1,782.00 | 1,711.00 | 1,711.00 | 1,711.00 | 3.07% | 68,233 |
| Jun 12, 2026 | 1,632.00 | 1,690.00 | 1,632.00 | 1,660.00 | 1,660.00 | 4.14% | 84,112 |
| Jun 11, 2026 | 1,612.00 | 1,634.00 | 1,585.00 | 1,594.00 | 1,594.00 | -1.12% | 35,517 |
| Jun 10, 2026 | 1,619.00 | 1,634.00 | 1,600.00 | 1,612.00 | 1,612.00 | -0.43% | 27,165 |
| Jun 9, 2026 | 1,640.00 | 1,650.00 | 1,618.00 | 1,619.00 | 1,619.00 | -1.22% | 29,095 |
| Jun 8, 2026 | 1,626.00 | 1,651.00 | 1,608.00 | 1,639.00 | 1,639.00 | 0.49% | 36,013 |
| Jun 5, 2026 | 1,653.00 | 1,660.00 | 1,630.00 | 1,631.00 | 1,631.00 | -1.33% | 25,189 |
| Jun 4, 2026 | 1,676.00 | 1,687.00 | 1,647.00 | 1,653.00 | 1,653.00 | -1.14% | 29,260 |
| Jun 3, 2026 | 1,695.00 | 1,695.00 | 1,657.00 | 1,672.00 | 1,672.00 | -1.42% | 34,437 |
| Jun 2, 2026 | 1,665.00 | 1,698.00 | 1,661.00 | 1,696.00 | 1,696.00 | 2.23% | 31,857 |
| Jun 1, 2026 | 1,657.00 | 1,696.00 | 1,652.00 | 1,659.00 | 1,659.00 | 0.12% | 30,078 |
| 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 |