Çelebi Hava Servisi A.S. (IST:CLEBI)
Turkey · Delayed Price · Currency is TRY 1,463.00
-9.00 (-0.61%)
Aug 12, 2026, 11:55 AM GMT+3
Çelebi Hava Servisi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,478.00 | 1,478.00 | 1,473.00 | 1,478.00 | - | 0.41% | 108 |
| Aug 11, 2026 | 1,495.00 | 1,500.00 | 1,459.00 | 1,472.00 | 1,472.00 | -1.54% | 22,065 |
| Aug 10, 2026 | 1,444.00 | 1,509.00 | 1,436.00 | 1,495.00 | 1,495.00 | 4.04% | 43,324 |
| Aug 7, 2026 | 1,453.00 | 1,462.00 | 1,430.00 | 1,437.00 | 1,437.00 | -1.10% | 24,856 |
| Aug 6, 2026 | 1,451.00 | 1,457.00 | 1,444.00 | 1,453.00 | 1,453.00 | 0.14% | 19,695 |
| Aug 5, 2026 | 1,466.00 | 1,473.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.02% | 23,298 |
| Aug 4, 2026 | 1,450.00 | 1,475.00 | 1,434.00 | 1,466.00 | 1,466.00 | 1.10% | 39,152 |
| Aug 3, 2026 | 1,460.00 | 1,478.00 | 1,446.00 | 1,450.00 | 1,450.00 | 0.49% | 33,322 |
| Jul 31, 2026 | 1,445.00 | 1,453.00 | 1,429.00 | 1,443.00 | 1,443.00 | -0.28% | 23,632 |
| Jul 30, 2026 | 1,446.00 | 1,485.00 | 1,435.00 | 1,447.00 | 1,447.00 | 0.07% | 22,995 |
| Jul 29, 2026 | 1,498.00 | 1,539.00 | 1,446.00 | 1,446.00 | 1,446.00 | -1.63% | 56,110 |
| Jul 28, 2026 | 1,489.00 | 1,491.00 | 1,464.00 | 1,470.00 | 1,470.00 | -1.28% | 23,409 |
| Jul 27, 2026 | 1,505.00 | 1,531.00 | 1,487.00 | 1,489.00 | 1,489.00 | -0.60% | 37,017 |
| Jul 24, 2026 | 1,491.00 | 1,544.00 | 1,478.00 | 1,498.00 | 1,498.00 | 0.54% | 21,436 |
| Jul 23, 2026 | 1,518.00 | 1,524.00 | 1,489.00 | 1,490.00 | 1,490.00 | -1.91% | 29,120 |
| Jul 22, 2026 | 1,514.00 | 1,533.00 | 1,514.00 | 1,519.00 | 1,519.00 | 0.33% | 20,169 |
| Jul 21, 2026 | 1,523.00 | 1,527.00 | 1,513.00 | 1,514.00 | 1,514.00 | -0.26% | 14,942 |
| Jul 20, 2026 | 1,523.00 | 1,528.00 | 1,512.00 | 1,518.00 | 1,518.00 | -0.46% | 18,739 |
| Jul 17, 2026 | 1,547.00 | 1,549.00 | 1,524.00 | 1,525.00 | 1,525.00 | -1.55% | 20,225 |
| Jul 16, 2026 | 1,535.00 | 1,556.00 | 1,534.00 | 1,549.00 | 1,549.00 | 0.91% | 28,456 |
| 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 |