Çelebi Hava Servisi A.S. (IST:CLEBI)
Turkey · Delayed Price · Currency is TRY 1,398.00
+16.00 (1.16%)
Sep 25, 2026, 5:44 PM GMT+3
Çelebi Hava Servisi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,385.00 | 1,405.00 | 1,385.00 | 1,397.00 | - | 1.09% | 3,705 |
| Sep 24, 2026 | 1,420.00 | 1,427.00 | 1,381.00 | 1,382.00 | 1,382.00 | -2.54% | 16,184 |
| Sep 23, 2026 | 1,420.00 | 1,430.00 | 1,409.00 | 1,418.00 | 1,418.00 | -0.77% | 24,361 |
| Sep 22, 2026 | 1,418.00 | 1,450.00 | 1,407.00 | 1,429.00 | 1,429.00 | 0.78% | 26,224 |
| Sep 21, 2026 | 1,376.00 | 1,419.00 | 1,349.00 | 1,418.00 | 1,418.00 | 2.38% | 39,963 |
| Sep 18, 2026 | 1,401.00 | 1,408.00 | 1,377.00 | 1,385.00 | 1,385.00 | -2.26% | 25,037 |
| Sep 17, 2026 | 1,370.00 | 1,426.00 | 1,359.00 | 1,417.00 | 1,417.00 | 3.89% | 37,118 |
| Sep 16, 2026 | 1,408.00 | 1,422.00 | 1,339.00 | 1,364.00 | 1,364.00 | -3.13% | 52,130 |
| Sep 15, 2026 | 1,445.00 | 1,453.00 | 1,408.00 | 1,408.00 | 1,408.00 | -2.56% | 24,021 |
| Sep 14, 2026 | 1,463.00 | 1,463.00 | 1,444.00 | 1,445.00 | 1,445.00 | -1.23% | 20,417 |
| Sep 11, 2026 | 1,453.00 | 1,469.00 | 1,453.00 | 1,463.00 | 1,463.00 | -0.14% | 16,003 |
| Sep 10, 2026 | 1,464.00 | 1,470.00 | 1,451.00 | 1,465.00 | 1,465.00 | 0.21% | 15,773 |
| Sep 9, 2026 | 1,474.00 | 1,499.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.81% | 24,905 |
| Sep 8, 2026 | 1,446.00 | 1,474.00 | 1,443.00 | 1,474.00 | 1,474.00 | 1.94% | 18,167 |
| Sep 7, 2026 | 1,451.00 | 1,459.00 | 1,443.00 | 1,446.00 | 1,446.00 | -0.34% | 21,573 |
| Sep 4, 2026 | 1,431.00 | 1,458.00 | 1,430.00 | 1,451.00 | 1,451.00 | 1.54% | 14,665 |
| Sep 3, 2026 | 1,446.00 | 1,446.00 | 1,427.00 | 1,429.00 | 1,429.00 | -0.42% | 15,224 |
| Sep 2, 2026 | 1,443.00 | 1,443.00 | 1,433.00 | 1,435.00 | 1,435.00 | -1.17% | 19,819 |
| Sep 1, 2026 | 1,461.00 | 1,465.00 | 1,438.00 | 1,452.00 | 1,452.00 | 0.41% | 18,627 |
| Aug 31, 2026 | 1,478.00 | 1,492.00 | 1,444.00 | 1,446.00 | 1,446.00 | -2.17% | 19,368 |
| Aug 28, 2026 | 1,480.00 | 1,488.00 | 1,473.00 | 1,478.00 | 1,478.00 | -0.40% | 16,724 |
| Aug 27, 2026 | 1,490.00 | 1,504.00 | 1,479.00 | 1,484.00 | 1,484.00 | -0.74% | 15,972 |
| Aug 26, 2026 | 1,476.00 | 1,506.00 | 1,476.00 | 1,495.00 | 1,495.00 | 1.36% | 28,870 |
| Aug 25, 2026 | 1,495.00 | 1,500.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.27% | 20,836 |
| Aug 24, 2026 | 1,505.00 | 1,514.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.33% | 23,953 |
| Aug 21, 2026 | 1,525.00 | 1,525.00 | 1,496.00 | 1,499.00 | 1,499.00 | -0.60% | 24,652 |
| Aug 20, 2026 | 1,555.00 | 1,586.00 | 1,479.00 | 1,508.00 | 1,508.00 | -2.39% | 29,825 |
| Aug 19, 2026 | 1,525.00 | 1,560.00 | 1,515.00 | 1,545.00 | 1,545.00 | 1.31% | 26,984 |
| Aug 18, 2026 | 1,542.00 | 1,542.00 | 1,513.00 | 1,525.00 | 1,525.00 | -1.55% | 25,906 |
| Aug 17, 2026 | 1,520.00 | 1,573.00 | 1,515.00 | 1,549.00 | 1,549.00 | 2.65% | 59,297 |
| Aug 14, 2026 | 1,481.00 | 1,530.00 | 1,481.00 | 1,509.00 | 1,509.00 | 2.31% | 37,107 |
| Aug 13, 2026 | 1,475.00 | 1,484.00 | 1,464.00 | 1,475.00 | 1,475.00 | - | 20,224 |
| Aug 12, 2026 | 1,478.00 | 1,492.00 | 1,462.00 | 1,475.00 | 1,475.00 | 0.20% | 24,336 |
| 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 |