Çelebi Hava Servisi A.S. (IST:CLEBI)
Turkey
· Delayed Price · Currency is TRY 1,729.00
+4.00 (0.23%)
Mar 9, 2026, 6:09 PM GMT+3
Çelebi Hava Servisi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,660.00 | 1,729.00 | 1,657.00 | 1,710.00 | - | -0.87% | 44,331 |
| Mar 6, 2026 | 1,795.00 | 1,800.00 | 1,710.00 | 1,725.00 | 1,725.00 | -3.47% | 51,603 |
| Mar 5, 2026 | 1,699.00 | 1,812.00 | 1,671.00 | 1,787.00 | 1,787.00 | 7.59% | 74,349 |
| Mar 4, 2026 | 1,637.00 | 1,666.00 | 1,614.00 | 1,661.00 | 1,661.00 | 0.79% | 45,377 |
| Mar 3, 2026 | 1,632.00 | 1,690.00 | 1,626.00 | 1,648.00 | 1,648.00 | 0.37% | 56,567 |
| Mar 2, 2026 | 1,600.00 | 1,673.00 | 1,590.00 | 1,642.00 | 1,642.00 | -5.74% | 86,071 |
| Feb 27, 2026 | 1,800.00 | 1,809.00 | 1,725.00 | 1,742.00 | 1,742.00 | -2.63% | 55,230 |
| Feb 26, 2026 | 1,757.00 | 1,804.00 | 1,734.00 | 1,789.00 | 1,789.00 | 1.82% | 40,532 |
| Feb 25, 2026 | 1,804.00 | 1,804.00 | 1,749.00 | 1,757.00 | 1,757.00 | -1.51% | 39,311 |
| Feb 24, 2026 | 1,799.00 | 1,800.00 | 1,757.00 | 1,784.00 | 1,784.00 | -0.83% | 49,354 |
| Feb 23, 2026 | 1,839.00 | 1,840.00 | 1,794.00 | 1,799.00 | 1,799.00 | -0.61% | 56,042 |
| Feb 20, 2026 | 1,790.00 | 1,825.00 | 1,780.00 | 1,810.00 | 1,810.00 | 1.12% | 62,196 |
| Feb 19, 2026 | 1,882.00 | 1,940.00 | 1,770.00 | 1,790.00 | 1,790.00 | -4.79% | 129,537 |
| Feb 18, 2026 | 1,969.00 | 1,987.00 | 1,877.00 | 1,880.00 | 1,880.00 | -4.52% | 120,601 |
| Feb 17, 2026 | 2,018.00 | 2,018.00 | 1,962.00 | 1,969.00 | 1,969.00 | -2.43% | 69,233 |
| Feb 16, 2026 | 1,919.00 | 2,055.00 | 1,919.00 | 2,018.00 | 2,018.00 | 5.65% | 169,242 |
| Feb 13, 2026 | 1,923.00 | 1,940.00 | 1,890.00 | 1,910.00 | 1,910.00 | -0.62% | 85,128 |
| Feb 12, 2026 | 1,844.00 | 1,922.00 | 1,835.00 | 1,922.00 | 1,922.00 | 4.34% | 103,504 |
| Feb 11, 2026 | 1,841.00 | 1,853.00 | 1,827.00 | 1,842.00 | 1,842.00 | 0.05% | 33,454 |
| Feb 10, 2026 | 1,852.00 | 1,864.00 | 1,836.00 | 1,841.00 | 1,841.00 | -0.59% | 55,844 |
| Feb 9, 2026 | 1,839.00 | 1,860.00 | 1,827.00 | 1,852.00 | 1,852.00 | 2.21% | 71,183 |
| Feb 6, 2026 | 1,798.00 | 1,815.00 | 1,776.00 | 1,812.00 | 1,812.00 | 0.78% | 43,620 |
| Feb 5, 2026 | 1,828.00 | 1,828.00 | 1,796.00 | 1,798.00 | 1,798.00 | -1.64% | 50,813 |
| Feb 4, 2026 | 1,885.00 | 1,885.00 | 1,827.00 | 1,828.00 | 1,828.00 | -0.87% | 69,652 |
| Feb 3, 2026 | 1,842.00 | 1,877.00 | 1,838.00 | 1,844.00 | 1,844.00 | 0.55% | 91,819 |
| Feb 2, 2026 | 1,798.00 | 1,851.00 | 1,777.00 | 1,834.00 | 1,834.00 | 0.82% | 122,476 |
| Jan 30, 2026 | 1,830.00 | 1,837.00 | 1,796.00 | 1,819.00 | 1,819.00 | 0.33% | 94,451 |
| Jan 29, 2026 | 1,798.00 | 1,830.00 | 1,785.00 | 1,813.00 | 1,813.00 | 1.34% | 119,002 |
| Jan 28, 2026 | 1,775.00 | 1,820.00 | 1,768.00 | 1,789.00 | 1,789.00 | 0.22% | 76,066 |
| Jan 27, 2026 | 1,801.00 | 1,813.00 | 1,767.00 | 1,785.00 | 1,785.00 | -0.78% | 62,873 |
| Jan 26, 2026 | 1,825.00 | 1,830.00 | 1,770.00 | 1,799.00 | 1,799.00 | -1.48% | 76,681 |
| Jan 23, 2026 | 1,847.00 | 1,871.00 | 1,818.00 | 1,826.00 | 1,826.00 | -0.76% | 86,969 |
| Jan 22, 2026 | 1,798.00 | 1,848.00 | 1,787.00 | 1,840.00 | 1,840.00 | 2.51% | 92,320 |
| Jan 21, 2026 | 1,801.00 | 1,841.00 | 1,770.00 | 1,795.00 | 1,795.00 | -1.05% | 107,144 |
| Jan 20, 2026 | 1,769.00 | 1,858.00 | 1,747.00 | 1,814.00 | 1,814.00 | 3.48% | 186,198 |
| Jan 19, 2026 | 1,720.00 | 1,780.00 | 1,720.00 | 1,753.00 | 1,753.00 | 2.22% | 107,202 |
| Jan 16, 2026 | 1,717.00 | 1,751.00 | 1,706.00 | 1,715.00 | 1,715.00 | - | 107,512 |
| Jan 15, 2026 | 1,812.00 | 1,905.00 | 1,702.00 | 1,715.00 | 1,715.00 | -2.17% | 391,415 |
| Jan 14, 2026 | 1,610.00 | 1,753.00 | 1,610.00 | 1,753.00 | 1,753.00 | 9.97% | 175,090 |
| Jan 13, 2026 | 1,599.00 | 1,603.00 | 1,582.00 | 1,594.00 | 1,594.00 | -0.31% | 47,669 |
| Jan 12, 2026 | 1,590.00 | 1,611.00 | 1,590.00 | 1,599.00 | 1,599.00 | 0.63% | 38,239 |
| Jan 9, 2026 | 1,595.00 | 1,609.00 | 1,584.00 | 1,589.00 | 1,589.00 | -0.19% | 37,892 |
| Jan 8, 2026 | 1,590.00 | 1,600.00 | 1,558.00 | 1,592.00 | 1,592.00 | 0.32% | 36,461 |
| Jan 7, 2026 | 1,604.00 | 1,621.00 | 1,576.00 | 1,587.00 | 1,587.00 | -1.06% | 56,680 |
| Jan 6, 2026 | 1,568.00 | 1,607.00 | 1,565.00 | 1,604.00 | 1,604.00 | 2.36% | 65,389 |
| Jan 5, 2026 | 1,549.00 | 1,585.00 | 1,534.00 | 1,567.00 | 1,567.00 | 1.16% | 60,318 |
| Jan 2, 2026 | 1,519.00 | 1,550.00 | 1,519.00 | 1,549.00 | 1,549.00 | 1.71% | 31,601 |
| Dec 31, 2025 | 1,523.00 | 1,533.00 | 1,515.00 | 1,523.00 | 1,523.00 | 0.33% | 25,295 |
| Dec 30, 2025 | 1,520.00 | 1,527.00 | 1,503.00 | 1,518.00 | 1,518.00 | 0.20% | 33,003 |
| Dec 29, 2025 | 1,542.00 | 1,546.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.75% | 37,651 |
| Dec 26, 2025 | 1,554.00 | 1,557.00 | 1,537.00 | 1,542.00 | 1,542.00 | -0.77% | 29,074 |
| Dec 25, 2025 | 1,565.00 | 1,573.00 | 1,551.00 | 1,554.00 | 1,554.00 | -0.58% | 21,931 |
| Dec 24, 2025 | 1,573.00 | 1,573.00 | 1,540.00 | 1,563.00 | 1,563.00 | 0.26% | 49,614 |
| Dec 23, 2025 | 1,576.00 | 1,581.00 | 1,556.00 | 1,559.00 | 1,559.00 | -1.08% | 44,763 |
| Dec 22, 2025 | 1,609.00 | 1,609.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.87% | 48,380 |
| Dec 19, 2025 | 1,581.00 | 1,606.00 | 1,575.00 | 1,606.00 | 1,606.00 | 1.65% | 40,198 |
| Dec 18, 2025 | 1,590.00 | 1,600.00 | 1,577.00 | 1,580.00 | 1,580.00 | -0.06% | 30,262 |
| Dec 17, 2025 | 1,596.00 | 1,599.00 | 1,575.00 | 1,581.00 | 1,581.00 | -0.63% | 37,275 |
| Dec 16, 2025 | 1,628.00 | 1,628.00 | 1,585.00 | 1,591.00 | 1,591.00 | -1.67% | 33,243 |
| Dec 15, 2025 | 1,612.00 | 1,630.00 | 1,608.00 | 1,618.00 | 1,618.00 | 0.25% | 38,878 |
| Dec 12, 2025 | 1,595.00 | 1,618.00 | 1,590.00 | 1,614.00 | 1,614.00 | 1.38% | 58,643 |
| Dec 11, 2025 | 1,592.00 | 1,602.00 | 1,583.00 | 1,592.00 | 1,592.00 | - | 40,693 |
| Dec 10, 2025 | 1,595.00 | 1,620.00 | 1,587.00 | 1,592.00 | 1,592.00 | - | 63,540 |
| Dec 9, 2025 | 1,604.00 | 1,609.00 | 1,582.00 | 1,592.00 | 1,592.00 | -0.75% | 37,199 |
| Dec 8, 2025 | 1,590.00 | 1,622.00 | 1,590.00 | 1,604.00 | 1,604.00 | 0.94% | 61,952 |
| 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 |