Çelebi Hava Servisi A.S. (IST:CLEBI)
Turkey
· Delayed Price · Currency is TRY 1,589.00
+20.00 (1.27%)
At close: Dec 5, 2025
Çelebi Hava Servisi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,569.00 | 1,589.00 | 1,565.00 | 1,589.00 | 1,589.00 | 1.27% | 26,542 |
| Dec 4, 2025 | 1,589.00 | 1,601.00 | 1,511.00 | 1,569.00 | 1,569.00 | -1.26% | 44,998 |
| Dec 3, 2025 | 1,601.00 | 1,610.00 | 1,586.00 | 1,589.00 | 1,589.00 | -0.50% | 41,611 |
| Dec 2, 2025 | 1,597.00 | 1,624.00 | 1,592.00 | 1,597.00 | 1,597.00 | -0.13% | 33,710 |
| Dec 1, 2025 | 1,581.00 | 1,608.00 | 1,579.00 | 1,599.00 | 1,599.00 | 0.88% | 43,642 |
| Nov 28, 2025 | 1,597.00 | 1,610.00 | 1,584.00 | 1,585.00 | 1,585.00 | -0.75% | 33,626 |
| Nov 27, 2025 | 1,615.00 | 1,630.00 | 1,596.00 | 1,597.00 | 1,597.00 | -0.75% | 33,733 |
| Nov 26, 2025 | 1,595.00 | 1,621.00 | 1,595.00 | 1,609.00 | 1,609.00 | 0.06% | 32,495 |
| Nov 25, 2025 | 1,622.00 | 1,630.00 | 1,600.00 | 1,608.00 | 1,608.00 | -0.62% | 58,207 |
| Nov 24, 2025 | 1,653.00 | 1,654.00 | 1,616.00 | 1,618.00 | 1,618.00 | -2.12% | 54,236 |
| Nov 21, 2025 | 1,665.00 | 1,679.00 | 1,646.00 | 1,653.00 | 1,653.00 | -1.96% | 48,700 |
| Nov 20, 2025 | 1,721.00 | 1,728.00 | 1,675.00 | 1,686.00 | 1,686.00 | -1.46% | 67,913 |
| Nov 19, 2025 | 1,660.00 | 1,725.00 | 1,653.00 | 1,711.00 | 1,711.00 | 2.39% | 115,736 |
| Nov 18, 2025 | 1,685.00 | 1,710.00 | 1,660.00 | 1,671.00 | 1,671.00 | -0.83% | 98,858 |
| Nov 17, 2025 | 1,589.00 | 1,706.00 | 1,589.00 | 1,685.00 | 1,685.00 | 6.38% | 153,421 |
| Nov 14, 2025 | 1,632.00 | 1,633.00 | 1,568.00 | 1,584.00 | 1,584.00 | -2.34% | 87,436 |
| Nov 13, 2025 | 1,654.00 | 1,679.00 | 1,620.00 | 1,622.00 | 1,622.00 | -1.16% | 114,667 |
| Nov 12, 2025 | 1,658.00 | 1,717.00 | 1,640.00 | 1,641.00 | 1,641.00 | -0.30% | 202,462 |
| Nov 11, 2025 | 1,665.00 | 1,712.00 | 1,610.00 | 1,646.00 | 1,646.00 | 5.72% | 593,833 |
| Nov 10, 2025 | 1,584.00 | 1,602.00 | 1,550.00 | 1,557.00 | 1,557.00 | -1.70% | 51,420 |
| Nov 7, 2025 | 1,605.00 | 1,618.00 | 1,584.00 | 1,584.00 | 1,584.00 | -1.55% | 49,133 |
| Nov 6, 2025 | 1,628.00 | 1,639.00 | 1,602.00 | 1,609.00 | 1,609.00 | -1.05% | 60,661 |
| Nov 5, 2025 | 1,570.00 | 1,639.00 | 1,555.00 | 1,626.00 | 1,626.00 | 3.57% | 109,030 |
| Nov 4, 2025 | 1,586.00 | 1,591.00 | 1,549.00 | 1,570.00 | 1,570.00 | -1.01% | 69,803 |
| Nov 3, 2025 | 1,563.00 | 1,596.00 | 1,563.00 | 1,586.00 | 1,586.00 | 1.67% | 68,296 |
| Oct 31, 2025 | 1,534.00 | 1,564.00 | 1,526.00 | 1,560.00 | 1,560.00 | 1.89% | 60,059 |
| Oct 30, 2025 | 1,520.00 | 1,544.00 | 1,520.00 | 1,531.00 | 1,531.00 | 0.72% | 40,626 |
| Oct 28, 2025 | 1,521.00 | 1,528.00 | 1,516.00 | 1,520.00 | 1,520.00 | -0.20% | 14,016 |
| Oct 27, 2025 | 1,600.00 | 1,604.00 | 1,521.00 | 1,523.00 | 1,523.00 | -1.93% | 88,722 |
| Oct 24, 2025 | 1,495.00 | 1,557.00 | 1,495.00 | 1,553.00 | 1,553.00 | 3.88% | 87,247 |
| Oct 23, 2025 | 1,507.00 | 1,512.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.13% | 43,946 |
| Oct 22, 2025 | 1,500.00 | 1,520.00 | 1,495.00 | 1,497.00 | 1,497.00 | -0.07% | 52,019 |
| Oct 21, 2025 | 1,515.00 | 1,516.00 | 1,492.00 | 1,498.00 | 1,498.00 | -1.12% | 41,456 |
| Oct 20, 2025 | 1,511.00 | 1,525.00 | 1,436.00 | 1,515.00 | 1,515.00 | 0.33% | 62,146 |
| Oct 17, 2025 | 1,503.00 | 1,522.00 | 1,480.00 | 1,510.00 | 1,510.00 | -0.66% | 66,181 |
| Oct 16, 2025 | 1,558.00 | 1,568.00 | 1,520.00 | 1,520.00 | 1,520.00 | -2.44% | 68,283 |
| Oct 15, 2025 | 1,571.00 | 1,585.00 | 1,540.00 | 1,558.00 | 1,558.00 | -0.70% | 125,945 |
| Oct 14, 2025 | 1,556.00 | 1,614.00 | 1,540.00 | 1,569.00 | 1,569.00 | 1.23% | 134,887 |
| Oct 13, 2025 | 1,637.00 | 1,637.00 | 1,550.00 | 1,550.00 | 1,550.00 | -5.37% | 119,323 |
| Oct 10, 2025 | 1,547.00 | 1,644.00 | 1,543.00 | 1,638.00 | 1,638.00 | 6.36% | 180,369 |
| Oct 9, 2025 | 1,572.00 | 1,592.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.52% | 61,246 |
| Oct 8, 2025 | 1,562.00 | 1,616.00 | 1,540.00 | 1,548.00 | 1,548.00 | -1.53% | 111,717 |
| Oct 7, 2025 | 1,495.00 | 1,591.00 | 1,491.00 | 1,572.00 | 1,572.00 | 5.50% | 126,411 |
| Oct 6, 2025 | 1,522.00 | 1,543.00 | 1,490.00 | 1,490.00 | 1,490.00 | -2.10% | 45,168 |
| Oct 3, 2025 | 1,541.00 | 1,552.00 | 1,516.00 | 1,522.00 | 1,522.00 | -1.30% | 38,139 |
| Oct 2, 2025 | 1,545.00 | 1,554.00 | 1,523.00 | 1,542.00 | 1,542.00 | -0.52% | 36,051 |
| Oct 1, 2025 | 1,517.00 | 1,550.00 | 1,507.00 | 1,550.00 | 1,550.00 | 2.31% | 45,220 |
| Sep 30, 2025 | 1,516.00 | 1,533.00 | 1,497.00 | 1,515.00 | 1,515.00 | 0.20% | 58,373 |
| Sep 29, 2025 | 1,535.00 | 1,535.00 | 1,510.00 | 1,512.00 | 1,512.00 | -1.43% | 39,172 |
| Sep 26, 2025 | 1,554.00 | 1,556.00 | 1,529.00 | 1,534.00 | 1,534.00 | -1.29% | 37,051 |
| Sep 25, 2025 | 1,575.00 | 1,597.00 | 1,547.00 | 1,554.00 | 1,554.00 | -0.70% | 37,998 |
| Sep 24, 2025 | 1,575.00 | 1,575.00 | 1,545.00 | 1,565.00 | 1,565.00 | -0.38% | 42,227 |
| Sep 23, 2025 | 1,583.00 | 1,588.00 | 1,556.00 | 1,571.00 | 1,571.00 | -1.81% | 64,937 |
| Sep 22, 2025 | 1,628.00 | 1,652.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 80,286 |
| Sep 19, 2025 | 1,580.00 | 1,605.00 | 1,572.00 | 1,605.00 | 1,605.00 | 1.39% | 58,419 |
| Sep 18, 2025 | 1,590.00 | 1,630.00 | 1,575.00 | 1,583.00 | 1,583.00 | -0.25% | 67,472 |
| Sep 17, 2025 | 1,591.00 | 1,599.00 | 1,578.00 | 1,587.00 | 1,587.00 | -0.25% | 58,975 |
| Sep 16, 2025 | 1,554.00 | 1,596.00 | 1,544.00 | 1,591.00 | 1,591.00 | 2.38% | 85,575 |
| Sep 15, 2025 | 1,478.00 | 1,559.00 | 1,454.00 | 1,554.00 | 1,554.00 | 5.14% | 101,571 |
| Sep 12, 2025 | 1,485.00 | 1,495.00 | 1,468.00 | 1,478.00 | 1,478.00 | -0.67% | 68,430 |
| Sep 11, 2025 | 1,520.00 | 1,527.00 | 1,486.00 | 1,488.00 | 1,488.00 | -2.11% | 79,613 |
| Sep 10, 2025 | 1,510.00 | 1,546.00 | 1,503.00 | 1,520.00 | 1,520.00 | 0.80% | 56,081 |
| Sep 9, 2025 | 1,511.00 | 1,542.00 | 1,499.00 | 1,508.00 | 1,508.00 | -0.13% | 86,596 |
| Sep 8, 2025 | 1,532.00 | 1,534.00 | 1,504.00 | 1,510.00 | 1,510.00 | -2.39% | 89,449 |
| Sep 5, 2025 | 1,573.00 | 1,579.00 | 1,542.00 | 1,547.00 | 1,547.00 | -1.59% | 101,759 |
| Sep 4, 2025 | 1,567.00 | 1,581.00 | 1,560.00 | 1,572.00 | 1,572.00 | 0.32% | 79,522 |
| Sep 3, 2025 | 1,595.00 | 1,603.00 | 1,556.00 | 1,567.00 | 1,567.00 | -1.76% | 93,122 |
| Sep 2, 2025 | 1,662.00 | 1,668.00 | 1,569.00 | 1,595.00 | 1,595.00 | -4.03% | 132,090 |
| Sep 1, 2025 | 1,677.00 | 1,686.00 | 1,659.00 | 1,662.00 | 1,662.00 | -0.30% | 53,715 |
| Aug 29, 2025 | 1,645.00 | 1,677.00 | 1,642.00 | 1,667.00 | 1,667.00 | 1.34% | 79,939 |
| Aug 28, 2025 | 1,664.00 | 1,680.00 | 1,645.00 | 1,645.00 | 1,645.00 | -1.14% | 95,683 |
| Aug 27, 2025 | 1,704.00 | 1,711.00 | 1,660.00 | 1,664.00 | 1,664.00 | -2.35% | 141,152 |
| Aug 26, 2025 | 1,720.00 | 1,721.00 | 1,700.00 | 1,704.00 | 1,704.00 | -0.87% | 109,878 |
| Aug 25, 2025 | 1,705.00 | 1,746.00 | 1,698.00 | 1,719.00 | 1,719.00 | 1.60% | 178,784 |
| Aug 22, 2025 | 1,700.00 | 1,705.00 | 1,683.00 | 1,692.00 | 1,692.00 | -0.47% | 105,704 |
| Aug 21, 2025 | 1,710.00 | 1,718.00 | 1,693.00 | 1,700.00 | 1,700.00 | 0.18% | 105,910 |
| Aug 20, 2025 | 1,679.00 | 1,698.00 | 1,662.00 | 1,697.00 | 1,697.00 | -0.41% | 121,442 |
| Aug 19, 2025 | 1,709.00 | 1,714.00 | 1,693.00 | 1,704.00 | 1,704.00 | 0.18% | 86,184 |
| Aug 18, 2025 | 1,748.00 | 1,748.00 | 1,690.00 | 1,701.00 | 1,701.00 | -1.62% | 145,350 |
| Aug 15, 2025 | 1,695.00 | 1,737.00 | 1,690.00 | 1,729.00 | 1,729.00 | 2.13% | 90,546 |
| Aug 14, 2025 | 1,719.00 | 1,738.00 | 1,646.00 | 1,693.00 | 1,693.00 | -1.51% | 106,013 |
| Aug 13, 2025 | 1,745.00 | 1,746.00 | 1,710.00 | 1,719.00 | 1,719.00 | -1.49% | 96,016 |
| Aug 12, 2025 | 1,779.00 | 1,782.00 | 1,732.00 | 1,745.00 | 1,745.00 | -1.91% | 106,428 |
| Aug 11, 2025 | 1,799.00 | 1,815.00 | 1,774.00 | 1,779.00 | 1,779.00 | 0.17% | 107,246 |
| Aug 8, 2025 | 1,764.00 | 1,832.00 | 1,764.00 | 1,776.00 | 1,776.00 | 0.68% | 213,342 |
| Aug 7, 2025 | 1,756.00 | 1,777.00 | 1,741.00 | 1,764.00 | 1,764.00 | 0.57% | 164,602 |
| Aug 6, 2025 | 1,720.00 | 1,770.00 | 1,713.00 | 1,754.00 | 1,754.00 | 2.10% | 187,184 |
| Aug 5, 2025 | 1,740.00 | 1,761.00 | 1,708.00 | 1,718.00 | 1,718.00 | -1.26% | 143,823 |
| Aug 4, 2025 | 1,695.00 | 1,758.00 | 1,691.00 | 1,740.00 | 1,740.00 | 2.90% | 210,376 |
| Aug 1, 2025 | 1,681.00 | 1,723.00 | 1,673.00 | 1,691.00 | 1,691.00 | 0.59% | 136,164 |
| Jul 31, 2025 | 1,660.00 | 1,691.00 | 1,657.00 | 1,681.00 | 1,681.00 | 1.27% | 95,571 |
| Jul 30, 2025 | 1,668.00 | 1,679.00 | 1,646.00 | 1,660.00 | 1,660.00 | -0.48% | 98,881 |
| Jul 29, 2025 | 1,692.00 | 1,695.00 | 1,666.00 | 1,668.00 | 1,668.00 | -1.30% | 70,879 |
| Jul 28, 2025 | 1,720.00 | 1,727.00 | 1,682.00 | 1,690.00 | 1,690.00 | -1.52% | 100,697 |
| Jul 25, 2025 | 1,724.00 | 1,748.00 | 1,710.00 | 1,716.00 | 1,716.00 | - | 139,970 |
| Jul 24, 2025 | 1,710.00 | 1,745.00 | 1,688.00 | 1,716.00 | 1,716.00 | 0.70% | 196,812 |
| Jul 23, 2025 | 1,671.00 | 1,759.00 | 1,671.00 | 1,704.00 | 1,704.00 | 2.96% | 345,815 |
| Jul 22, 2025 | 1,674.00 | 1,684.00 | 1,639.00 | 1,655.00 | 1,655.00 | -1.02% | 141,290 |
| Jul 21, 2025 | 1,668.00 | 1,692.00 | 1,666.00 | 1,672.00 | 1,672.00 | -0.12% | 136,345 |
| Jul 18, 2025 | 1,710.00 | 1,715.00 | 1,666.00 | 1,674.00 | 1,674.00 | -1.18% | 93,786 |