Çelik Halat ve Tel Sanayii A.S. (IST:CELHA)
Turkey
· Delayed Price · Currency is TRY 10.79
+0.05 (0.47%)
Last updated: Apr 28, 2026, 3:27 PM GMT+3
IST:CELHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.30 | 10.95 | 10.17 | 10.74 | 10.74 | 4.68% | 7,677,880 |
| Apr 24, 2026 | 10.15 | 10.42 | 10.05 | 10.26 | 10.26 | 1.08% | 3,402,298 |
| Apr 22, 2026 | 10.75 | 10.83 | 10.15 | 10.15 | 10.15 | -4.25% | 6,161,073 |
| Apr 21, 2026 | 10.58 | 11.30 | 10.34 | 10.60 | 10.60 | 3.11% | 17,834,740 |
| Apr 20, 2026 | 9.83 | 10.51 | 9.68 | 10.28 | 10.28 | 4.15% | 7,167,824 |
| Apr 17, 2026 | 10.01 | 10.01 | 9.71 | 9.87 | 9.87 | 1.86% | 2,970,063 |
| Apr 16, 2026 | 9.64 | 9.83 | 9.52 | 9.69 | 9.69 | 0.62% | 2,493,184 |
| Apr 15, 2026 | 9.62 | 9.68 | 9.43 | 9.63 | 9.63 | 0.10% | 3,198,707 |
| Apr 14, 2026 | 9.40 | 9.68 | 9.40 | 9.62 | 9.62 | 2.78% | 2,467,650 |
| Apr 13, 2026 | 9.48 | 9.50 | 9.29 | 9.36 | 9.36 | -2.09% | 765,517 |
| Apr 10, 2026 | 9.45 | 9.60 | 9.45 | 9.56 | 9.56 | 1.16% | 1,509,975 |
| Apr 9, 2026 | 9.41 | 9.54 | 9.28 | 9.45 | 9.45 | 0.75% | 1,970,863 |
| Apr 8, 2026 | 9.32 | 9.54 | 9.21 | 9.38 | 9.38 | 4.34% | 2,419,029 |
| Apr 7, 2026 | 9.37 | 9.46 | 8.97 | 8.99 | 8.99 | -4.16% | 2,217,650 |
| Apr 6, 2026 | 9.14 | 9.46 | 9.14 | 9.38 | 9.38 | 2.63% | 1,770,227 |
| Apr 3, 2026 | 9.19 | 9.26 | 9.12 | 9.14 | 9.14 | -0.87% | 1,415,086 |
| Apr 2, 2026 | 9.18 | 9.27 | 8.80 | 9.22 | 9.22 | - | 1,502,163 |
| Apr 1, 2026 | 9.11 | 9.27 | 9.10 | 9.22 | 9.22 | 2.10% | 1,566,352 |
| Mar 31, 2026 | 9.00 | 9.11 | 8.97 | 9.03 | 9.03 | 0.33% | 2,120,155 |
| Mar 30, 2026 | 9.02 | 9.96 | 8.92 | 9.00 | 9.00 | -0.88% | 1,666,469 |
| Mar 27, 2026 | 9.49 | 9.56 | 9.02 | 9.08 | 9.08 | -4.62% | 1,699,204 |
| Mar 26, 2026 | 9.38 | 9.89 | 9.26 | 9.52 | 9.52 | 1.71% | 6,410,553 |
| Mar 25, 2026 | 9.58 | 9.64 | 9.31 | 9.36 | 9.36 | -1.99% | 2,015,554 |
| Mar 24, 2026 | 9.85 | 9.93 | 9.55 | 9.55 | 9.55 | -4.50% | 1,364,437 |
| Mar 23, 2026 | 9.62 | 10.20 | 9.29 | 10.00 | 10.00 | 2.46% | 3,532,837 |
| Mar 19, 2026 | 9.76 | 9.80 | 9.67 | 9.76 | 9.76 | - | 538,128 |
| Mar 18, 2026 | 9.81 | 10.07 | 9.76 | 9.76 | 9.76 | -0.51% | 2,482,172 |
| Mar 17, 2026 | 9.67 | 9.83 | 9.67 | 9.81 | 9.81 | 1.76% | 1,242,530 |
| Mar 16, 2026 | 9.72 | 9.79 | 9.61 | 9.64 | 9.64 | -0.62% | 1,043,549 |
| Mar 13, 2026 | 9.82 | 9.89 | 9.68 | 9.70 | 9.70 | -2.22% | 1,520,048 |
| Mar 12, 2026 | 9.88 | 10.04 | 9.88 | 9.92 | 9.92 | -0.80% | 1,358,636 |
| Mar 11, 2026 | 10.05 | 10.17 | 9.89 | 10.00 | 10.00 | -0.89% | 1,511,588 |
| Mar 10, 2026 | 9.99 | 10.14 | 9.96 | 10.09 | 10.09 | 2.33% | 2,030,376 |
| Mar 9, 2026 | 9.87 | 10.06 | 9.58 | 9.86 | 9.86 | -2.18% | 2,231,185 |
| Mar 6, 2026 | 10.02 | 10.85 | 9.88 | 10.08 | 10.08 | 0.60% | 5,443,449 |
| Mar 5, 2026 | 10.22 | 10.30 | 10.00 | 10.02 | 10.02 | -0.30% | 2,048,548 |
| Mar 4, 2026 | 10.31 | 10.61 | 10.01 | 10.05 | 10.05 | -2.24% | 5,714,407 |
| Mar 3, 2026 | 9.67 | 10.28 | 9.48 | 10.28 | 10.28 | 6.31% | 6,847,549 |
| Mar 2, 2026 | 9.13 | 10.12 | 9.13 | 9.67 | 9.67 | -4.64% | 3,174,847 |
| Feb 27, 2026 | 10.15 | 10.59 | 10.03 | 10.14 | 10.14 | 0.50% | 4,242,417 |
| Feb 26, 2026 | 10.15 | 10.30 | 9.98 | 10.09 | 10.09 | -0.20% | 2,839,233 |
| Feb 25, 2026 | 10.39 | 10.42 | 10.06 | 10.11 | 10.11 | -2.98% | 2,472,547 |
| Feb 24, 2026 | 10.41 | 10.86 | 10.29 | 10.42 | 10.42 | 0.19% | 5,080,312 |
| Feb 23, 2026 | 10.53 | 10.80 | 10.25 | 10.40 | 10.40 | -0.95% | 2,757,600 |
| Feb 20, 2026 | 10.83 | 10.87 | 10.50 | 10.50 | 10.50 | -2.96% | 2,892,726 |
| Feb 19, 2026 | 11.25 | 11.26 | 10.75 | 10.82 | 10.82 | -3.48% | 3,110,428 |
| Feb 18, 2026 | 11.22 | 11.57 | 11.07 | 11.21 | 11.21 | - | 7,408,369 |
| Feb 17, 2026 | 10.96 | 11.81 | 10.81 | 11.21 | 11.21 | 2.28% | 10,783,340 |
| Feb 16, 2026 | 11.11 | 11.30 | 10.95 | 10.96 | 10.96 | -1.26% | 5,724,258 |
| Feb 13, 2026 | 10.80 | 11.41 | 10.75 | 11.10 | 11.10 | 3.54% | 14,004,110 |
| Feb 12, 2026 | 10.45 | 10.87 | 10.42 | 10.72 | 10.72 | 3.08% | 6,682,216 |
| Feb 11, 2026 | 10.59 | 10.59 | 10.38 | 10.40 | 10.40 | -1.61% | 2,098,137 |
| Feb 10, 2026 | 10.60 | 10.81 | 10.45 | 10.57 | 10.57 | -0.84% | 3,205,749 |
| Feb 9, 2026 | 10.20 | 10.83 | 10.20 | 10.66 | 10.66 | 4.51% | 3,647,949 |
| Feb 6, 2026 | 10.49 | 10.58 | 10.15 | 10.20 | 10.20 | -2.86% | 3,053,567 |
| Feb 5, 2026 | 10.73 | 10.81 | 10.48 | 10.50 | 10.50 | -1.59% | 3,002,891 |
| Feb 4, 2026 | 10.96 | 11.03 | 10.67 | 10.67 | 10.67 | -2.56% | 2,746,534 |
| Feb 3, 2026 | 10.88 | 11.19 | 10.76 | 10.95 | 10.95 | 2.34% | 3,834,334 |
| Feb 2, 2026 | 11.01 | 11.05 | 10.46 | 10.70 | 10.70 | -4.12% | 4,883,608 |
| Jan 30, 2026 | 11.66 | 11.69 | 11.16 | 11.16 | 11.16 | -3.54% | 3,747,458 |
| Jan 29, 2026 | 11.48 | 11.80 | 11.26 | 11.57 | 11.57 | 0.78% | 5,990,050 |
| Jan 28, 2026 | 11.90 | 12.15 | 11.48 | 11.48 | 11.48 | -3.45% | 5,532,992 |
| Jan 27, 2026 | 11.92 | 12.48 | 11.82 | 11.89 | 11.89 | -0.59% | 7,316,098 |
| Jan 26, 2026 | 11.80 | 12.45 | 11.80 | 11.96 | 11.96 | -0.33% | 7,500,293 |
| Jan 23, 2026 | 11.31 | 12.29 | 11.20 | 12.00 | 12.00 | 6.38% | 14,284,900 |
| Jan 22, 2026 | 11.25 | 11.59 | 11.05 | 11.28 | 11.28 | 0.62% | 4,542,580 |
| Jan 21, 2026 | 11.71 | 11.73 | 11.13 | 11.21 | 11.21 | -4.92% | 6,964,259 |
| Jan 20, 2026 | 11.32 | 12.36 | 11.27 | 11.79 | 11.79 | 4.15% | 14,768,770 |
| Jan 19, 2026 | 11.01 | 12.02 | 11.01 | 11.32 | 11.32 | 3.57% | 16,791,200 |
| Jan 16, 2026 | 10.61 | 11.40 | 10.44 | 10.93 | 10.93 | 2.92% | 11,100,527 |
| Jan 15, 2026 | 10.85 | 11.03 | 10.54 | 10.62 | 10.62 | -4.50% | 6,065,131 |
| Jan 14, 2026 | 11.32 | 11.32 | 10.70 | 11.12 | 11.12 | -1.94% | 2,921,902 |
| Jan 13, 2026 | 10.88 | 11.52 | 10.60 | 11.34 | 11.34 | 3.56% | 3,379,326 |
| Jan 12, 2026 | 10.48 | 11.44 | 10.42 | 10.95 | 10.95 | 3.89% | 4,119,352 |
| Jan 9, 2026 | 10.33 | 10.75 | 10.00 | 10.54 | 10.54 | 1.74% | 2,004,157 |
| Jan 8, 2026 | 10.60 | 10.60 | 10.20 | 10.36 | 10.36 | -2.08% | 2,089,253 |
| Jan 7, 2026 | 10.40 | 10.94 | 10.20 | 10.58 | 10.58 | 2.32% | 3,325,635 |
| Jan 6, 2026 | 10.30 | 10.70 | 10.20 | 10.34 | 10.34 | 0.10% | 1,667,586 |
| Jan 5, 2026 | 10.43 | 10.89 | 10.22 | 10.33 | 10.33 | -1.53% | 1,985,056 |
| Jan 2, 2026 | 10.76 | 10.76 | 10.23 | 10.49 | 10.49 | -1.13% | 2,275,265 |
| Dec 31, 2025 | 11.44 | 11.44 | 10.47 | 10.61 | 10.61 | -7.66% | 3,899,056 |
| Dec 30, 2025 | 10.40 | 11.49 | 10.26 | 11.49 | 11.49 | 9.95% | 3,162,521 |
| Dec 29, 2025 | 10.10 | 10.80 | 9.97 | 10.45 | 10.45 | 2.75% | 2,788,852 |
| Dec 26, 2025 | 9.99 | 10.49 | 9.65 | 10.17 | 10.17 | 2.52% | 2,031,303 |
| Dec 25, 2025 | 9.90 | 10.27 | 9.88 | 9.92 | 9.92 | -1.59% | 1,228,075 |
| Dec 24, 2025 | 10.09 | 10.46 | 9.72 | 10.08 | 10.08 | 0.50% | 2,437,729 |
| Dec 23, 2025 | 10.19 | 10.34 | 9.92 | 10.03 | 10.03 | -3.28% | 2,087,123 |
| Dec 22, 2025 | 10.51 | 10.92 | 10.19 | 10.37 | 10.37 | -2.81% | 2,002,297 |
| Dec 19, 2025 | 10.39 | 10.99 | 10.27 | 10.67 | 10.67 | 3.69% | 2,356,527 |
| Dec 18, 2025 | 10.60 | 10.79 | 10.07 | 10.29 | 10.29 | -3.38% | 2,418,074 |
| Dec 17, 2025 | 10.90 | 11.38 | 10.57 | 10.65 | 10.65 | -3.71% | 2,922,633 |
| Dec 16, 2025 | 11.03 | 11.36 | 10.58 | 11.06 | 11.06 | -3.41% | 4,078,851 |
| Dec 15, 2025 | 11.62 | 12.11 | 11.05 | 11.45 | 11.45 | -1.46% | 5,524,531 |
| Dec 12, 2025 | 11.11 | 11.62 | 11.08 | 11.62 | 11.62 | 9.93% | 4,882,203 |
| Dec 11, 2025 | 9.69 | 10.57 | 9.54 | 10.57 | 10.57 | 9.99% | 10,620,970 |
| Dec 10, 2025 | 9.80 | 9.98 | 9.53 | 9.61 | 9.61 | -2.54% | 4,902,918 |
| Dec 9, 2025 | 9.93 | 10.08 | 9.59 | 9.86 | 9.86 | -0.10% | 7,813,627 |
| Dec 8, 2025 | 9.97 | 10.54 | 9.78 | 9.87 | 9.87 | -2.08% | 10,478,420 |
| Dec 5, 2025 | 10.42 | 11.12 | 10.04 | 10.08 | 10.08 | -3.17% | 15,380,320 |
| Dec 4, 2025 | 11.31 | 11.47 | 10.26 | 10.41 | 10.41 | -8.52% | 20,027,089 |