Skip to main content
Çelik Halat ve Tel Sanayii A.S. (IST:CELHA)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.74
-0.34 (-3.37%)
Last updated: Mar 9, 2026, 3:34 PM GMT+3

IST:CELHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.0210.859.8810.0810.080.60%5,443,449
Mar 5, 202610.2210.3010.0010.0210.02-0.30%2,048,548
Mar 4, 202610.3110.6110.0110.0510.05-2.24%5,714,407
Mar 3, 20269.6710.289.4810.2810.286.31%6,847,549
Mar 2, 20269.1310.129.139.679.67-4.64%3,174,847
Feb 27, 202610.1510.5910.0310.1410.140.50%4,242,417
Feb 26, 202610.1510.309.9810.0910.09-0.20%2,839,233
Feb 25, 202610.3910.4210.0610.1110.11-2.98%2,472,547
Feb 24, 202610.4110.8610.2910.4210.420.19%5,080,312
Feb 23, 202610.5310.8010.2510.4010.40-0.95%2,757,600
Feb 20, 202610.8310.8710.5010.5010.50-2.96%2,892,726
Feb 19, 202611.2511.2610.7510.8210.82-3.48%3,110,428
Feb 18, 202611.2211.5711.0711.2111.21-7,408,369
Feb 17, 202610.9611.8110.8111.2111.212.28%10,783,340
Feb 16, 202611.1111.3010.9510.9610.96-1.26%5,724,258
Feb 13, 202610.8011.4110.7511.1011.103.54%14,004,110
Feb 12, 202610.4510.8710.4210.7210.723.08%6,682,216
Feb 11, 202610.5910.5910.3810.4010.40-1.61%2,098,137
Feb 10, 202610.6010.8110.4510.5710.57-0.84%3,205,749
Feb 9, 202610.2010.8310.2010.6610.664.51%3,647,949
Feb 6, 202610.4910.5810.1510.2010.20-2.86%3,053,567
Feb 5, 202610.7310.8110.4810.5010.50-1.59%3,002,891
Feb 4, 202610.9611.0310.6710.6710.67-2.56%2,746,534
Feb 3, 202610.8811.1910.7610.9510.952.34%3,834,334
Feb 2, 202611.0111.0510.4610.7010.70-4.12%4,883,608
Jan 30, 202611.6611.6911.1611.1611.16-3.54%3,747,458
Jan 29, 202611.4811.8011.2611.5711.570.78%5,990,050
Jan 28, 202611.9012.1511.4811.4811.48-3.45%5,532,992
Jan 27, 202611.9212.4811.8211.8911.89-0.59%7,316,098
Jan 26, 202611.8012.4511.8011.9611.96-0.33%7,500,293
Jan 23, 202611.3112.2911.2012.0012.006.38%14,284,900
Jan 22, 202611.2511.5911.0511.2811.280.62%4,542,580
Jan 21, 202611.7111.7311.1311.2111.21-4.92%6,964,259
Jan 20, 202611.3212.3611.2711.7911.794.15%14,768,770
Jan 19, 202611.0112.0211.0111.3211.323.57%16,791,200
Jan 16, 202610.6111.4010.4410.9310.932.92%11,100,527
Jan 15, 202610.8511.0310.5410.6210.62-4.50%6,065,131
Jan 14, 202611.3211.3210.7011.1211.12-1.94%2,921,902
Jan 13, 202610.8811.5210.6011.3411.343.56%3,379,326
Jan 12, 202610.4811.4410.4210.9510.953.89%4,119,352
Jan 9, 202610.3310.7510.0010.5410.541.74%2,004,157
Jan 8, 202610.6010.6010.2010.3610.36-2.08%2,089,253
Jan 7, 202610.4010.9410.2010.5810.582.32%3,325,635
Jan 6, 202610.3010.7010.2010.3410.340.10%1,667,586
Jan 5, 202610.4310.8910.2210.3310.33-1.53%1,985,056
Jan 2, 202610.7610.7610.2310.4910.49-1.13%2,275,265
Dec 31, 202511.4411.4410.4710.6110.61-7.66%3,899,056
Dec 30, 202510.4011.4910.2611.4911.499.95%3,162,521
Dec 29, 202510.1010.809.9710.4510.452.75%2,788,852
Dec 26, 20259.9910.499.6510.1710.172.52%2,031,303
Dec 25, 20259.9010.279.889.929.92-1.59%1,228,075
Dec 24, 202510.0910.469.7210.0810.080.50%2,437,729
Dec 23, 202510.1910.349.9210.0310.03-3.28%2,087,123
Dec 22, 202510.5110.9210.1910.3710.37-2.81%2,002,297
Dec 19, 202510.3910.9910.2710.6710.673.69%2,356,527
Dec 18, 202510.6010.7910.0710.2910.29-3.38%2,418,074
Dec 17, 202510.9011.3810.5710.6510.65-3.71%2,922,633
Dec 16, 202511.0311.3610.5811.0611.06-3.41%4,078,851
Dec 15, 202511.6212.1111.0511.4511.45-1.46%5,524,531
Dec 12, 202511.1111.6211.0811.6211.629.93%4,882,203
Dec 11, 20259.6910.579.5410.5710.579.99%10,620,970
Dec 10, 20259.809.989.539.619.61-2.54%4,902,918
Dec 9, 20259.9310.089.599.869.86-0.10%7,813,627
Dec 8, 20259.9710.549.789.879.87-2.08%10,478,420
Dec 5, 202510.4211.1210.0410.0810.08-3.17%15,380,320
Dec 4, 202511.3111.4710.2610.4110.41-8.52%20,027,089
Dec 3, 202511.9712.4811.3811.3811.38-4.93%19,412,271
Dec 2, 202513.1513.3811.5311.9711.97-2.37%34,461,561
Dec 1, 202511.7012.2611.7012.2612.269.96%8,101,141
Nov 28, 202512.0512.5410.4811.1511.15-2.79%47,561,690
Nov 27, 202510.9311.4710.8011.4711.479.97%8,064,293
Nov 26, 20259.9810.439.7210.4310.439.91%10,378,390
Nov 25, 20258.619.498.619.499.499.97%12,255,740
Nov 24, 20258.548.908.548.638.630.58%2,074,254
Nov 21, 20258.558.628.478.588.58-0.35%791,303
Nov 20, 20258.728.768.558.618.61-0.92%1,263,462
Nov 19, 20258.808.958.548.698.69-2,571,063
Nov 18, 20259.089.238.638.698.69-1.59%2,308,289
Nov 17, 20258.628.988.578.838.833.88%2,159,683
Nov 14, 20258.528.678.408.508.50-0.82%1,479,928
Nov 13, 20258.419.248.408.578.571.90%3,532,922
Nov 12, 20258.518.618.368.418.41-0.71%984,298
Nov 11, 20258.888.888.428.478.47-3.53%1,288,793
Nov 10, 20258.988.998.708.788.78-0.34%1,357,147
Nov 7, 20259.009.088.808.818.81-2.11%1,231,756
Nov 6, 20259.109.218.979.009.00-1.53%1,788,895
Nov 5, 20259.089.559.089.149.14-0.44%2,669,506
Nov 4, 20259.339.349.079.189.18-1.18%2,407,890
Nov 3, 20259.059.389.059.299.292.65%2,466,687
Oct 31, 20258.999.118.909.059.050.67%2,060,643
Oct 30, 20259.039.338.828.998.992.74%4,106,672
Oct 28, 20258.808.968.718.758.75-0.57%1,380,519
Oct 27, 20259.009.108.808.808.800.46%3,627,086
Oct 24, 20258.548.888.478.768.763.30%2,520,724
Oct 23, 20258.568.718.488.488.48-0.82%2,302,713
Oct 22, 20258.558.648.518.558.550.35%1,361,739
Oct 21, 20258.608.658.528.528.52-0.70%1,201,705
Oct 20, 20258.568.688.508.588.580.94%1,124,554
Oct 17, 20258.708.858.358.508.50-2.30%1,901,342
Oct 16, 20258.828.908.708.708.70-1.58%1,314,339