Skip to main content
Çelik Halat ve Tel Sanayii A.S. (IST:CELHA)
Turkey flag Turkey · Delayed Price · Currency is TRY
10.08
-0.33 (-3.17%)
At close: Dec 5, 2025

IST:CELHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20258.858.928.708.848.840.34%1,961,403
Oct 14, 20259.159.168.818.818.81-2.65%1,874,976
Oct 13, 20259.189.859.009.059.05-3.52%3,940,454
Oct 10, 20258.909.388.859.389.383.65%6,727,331
Oct 9, 20259.209.299.009.059.05-0.77%3,494,090
Oct 8, 20259.189.549.119.129.12-0.65%4,514,131
Oct 7, 20259.129.499.079.189.180.88%4,858,930
Oct 6, 20259.209.719.049.109.10-0.87%4,940,469
Oct 3, 20259.419.509.189.189.18-2.44%1,405,467
Oct 2, 20259.469.809.289.419.41-0.53%5,414,129
Oct 1, 20259.489.709.309.469.46-0.63%2,848,550
Sep 30, 20259.729.859.409.529.52-1.45%2,232,284
Sep 29, 20259.7110.009.499.669.66-0.51%5,299,972
Sep 26, 20259.9710.159.699.719.71-2.90%3,862,585
Sep 25, 20259.6110.109.5110.0010.004.38%5,310,528
Sep 24, 20259.649.829.509.589.58-0.21%2,441,922
Sep 23, 20259.7510.029.279.609.60-1.94%4,118,840
Sep 22, 20259.8610.159.639.799.790.82%5,532,954
Sep 19, 20259.9710.049.599.719.71-2.41%4,958,932
Sep 18, 202510.4810.759.959.959.95-1.19%15,119,850
Sep 17, 20259.2310.079.1610.0710.079.93%16,766,170
Sep 16, 20258.909.238.909.169.163.15%2,262,232
Sep 15, 20258.628.998.328.888.883.86%2,361,118
Sep 12, 20258.858.888.538.558.55-4.58%2,959,815
Sep 11, 20259.559.738.968.968.96-3.66%3,356,456
Sep 10, 20259.009.308.929.309.303.33%1,673,322
Sep 9, 20259.149.268.999.009.000.78%1,592,893
Sep 8, 20259.069.158.808.938.93-4.39%2,209,060
Sep 5, 20259.619.879.289.349.34-2.81%2,517,034
Sep 4, 20259.539.899.539.619.611.26%3,462,610
Sep 3, 20259.359.559.299.499.491.50%1,636,775
Sep 2, 20259.779.919.109.359.35-4.20%3,253,531
Sep 1, 20259.7010.039.709.769.760.62%2,278,456
Aug 29, 20259.859.919.649.709.70-0.41%1,351,165
Aug 28, 20259.879.989.729.749.74-0.71%2,073,434
Aug 27, 202510.1010.389.819.819.81-2.58%3,905,339
Aug 26, 202510.0810.5310.0610.0710.070.30%7,530,974
Aug 25, 20259.6510.279.6510.0410.043.83%6,946,470
Aug 22, 20259.759.769.629.679.67-0.21%2,560,185
Aug 21, 20259.659.789.649.699.690.41%2,734,874
Aug 20, 20259.719.859.629.659.65-0.10%2,951,143
Aug 19, 20259.9810.139.639.669.66-4.73%8,008,903
Aug 18, 20259.6610.529.6010.1410.145.41%12,247,620
Aug 15, 20259.639.869.579.629.62-0.31%3,919,048
Aug 14, 20259.9010.059.619.659.65-2.72%7,010,506
Aug 13, 202510.2710.589.899.929.92-2.75%6,943,986
Aug 12, 202510.4310.4410.0810.2010.20-2.11%5,037,693
Aug 11, 202511.0011.1810.3710.4210.42-4.40%9,929,875
Aug 8, 202510.8611.8010.8510.9010.901.30%19,992,260
Aug 7, 202510.8210.9210.4010.7610.76-0.55%6,652,103
Aug 6, 202511.0411.3010.7610.8210.82-2.17%6,266,070
Aug 5, 202511.4311.6711.0611.0611.06-2.98%5,878,960
Aug 4, 202511.5012.1510.7111.4011.401.42%17,513,340
Aug 1, 202511.7912.6011.2111.2411.24-4.66%16,712,030
Jul 31, 202513.1013.1311.7911.7911.79-10.00%17,207,790
Jul 30, 202513.9014.5012.5613.1013.10-1.58%30,816,350
Jul 29, 202512.8213.3112.8213.3113.3110.00%6,411,061
Jul 28, 202511.3012.1011.2412.1012.1010.00%8,954,729
Jul 25, 202512.8812.8810.8711.0011.00-6.06%27,240,720
Jul 24, 202511.7111.7111.7111.7111.71-60.52%577,069
Jul 23, 202528.0429.6627.0629.6610.659.93%7,218,044
Jul 22, 202525.9826.9825.5226.989.699.94%7,796,067
Jul 21, 202523.5224.5423.0024.548.819.95%1,370,362
Jul 18, 202520.6422.3220.6022.328.029.95%1,586,035