Çelebi Hava Servisi A.S. (IST:CLEBI)
Turkey
· Delayed Price · Currency is TRY 1,865.00
-14.00 (-0.75%)
Apr 28, 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 |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,879.00 | 1,926.00 | 1,850.00 | 1,865.00 | 1,865.00 | -0.75% | 88,739 |
| Apr 27, 2026 | 1,909.00 | 1,930.00 | 1,875.00 | 1,879.00 | 1,879.00 | -1.57% | 69,039 |
| Apr 24, 2026 | 2,014.00 | 2,020.00 | 1,862.00 | 1,909.00 | 1,909.00 | -9.05% | 143,391 |
| Apr 22, 2026 | 2,145.00 | 2,166.00 | 2,060.00 | 2,099.00 | 1,996.00 | -1.27% | 121,535 |
| Apr 21, 2026 | 2,180.00 | 2,196.00 | 2,125.00 | 2,126.00 | 2,021.68 | -2.48% | 111,166 |
| Apr 20, 2026 | 2,157.00 | 2,247.00 | 2,102.00 | 2,180.00 | 2,073.03 | 1.07% | 244,161 |
| Apr 17, 2026 | 1,980.00 | 2,157.00 | 1,965.00 | 2,157.00 | 2,051.15 | 9.99% | 294,426 |
| Apr 16, 2026 | 1,967.00 | 1,981.00 | 1,945.00 | 1,961.00 | 1,864.77 | 0.05% | 69,232 |
| Apr 15, 2026 | 1,970.00 | 1,999.00 | 1,940.00 | 1,960.00 | 1,863.82 | 1.24% | 86,875 |
| Apr 14, 2026 | 1,880.00 | 1,945.00 | 1,871.00 | 1,936.00 | 1,841.00 | 4.42% | 120,847 |
| Apr 13, 2026 | 1,858.00 | 1,859.00 | 1,800.00 | 1,854.00 | 1,763.02 | -1.38% | 62,062 |
| Apr 10, 2026 | 1,840.00 | 1,880.00 | 1,835.00 | 1,880.00 | 1,787.75 | 2.84% | 61,153 |
| Apr 9, 2026 | 1,838.00 | 1,843.00 | 1,805.00 | 1,828.00 | 1,738.30 | -0.76% | 59,256 |
| Apr 8, 2026 | 1,888.00 | 1,889.00 | 1,822.00 | 1,842.00 | 1,751.61 | 4.90% | 113,751 |
| Apr 7, 2026 | 1,800.00 | 1,807.00 | 1,750.00 | 1,756.00 | 1,669.83 | -2.44% | 40,620 |
| Apr 6, 2026 | 1,784.00 | 1,819.00 | 1,782.00 | 1,800.00 | 1,711.67 | 1.41% | 33,855 |
| Apr 3, 2026 | 1,776.00 | 1,784.00 | 1,767.00 | 1,775.00 | 1,687.90 | -0.06% | 25,271 |
| Apr 2, 2026 | 1,740.00 | 1,781.00 | 1,725.00 | 1,776.00 | 1,688.85 | 0.23% | 32,014 |
| Apr 1, 2026 | 1,810.00 | 1,815.00 | 1,756.00 | 1,772.00 | 1,685.05 | 2.84% | 45,879 |
| Mar 31, 2026 | 1,702.00 | 1,729.00 | 1,701.00 | 1,723.00 | 1,638.45 | 1.41% | 23,059 |
| Mar 30, 2026 | 1,720.00 | 1,722.00 | 1,692.00 | 1,699.00 | 1,615.63 | -1.74% | 45,860 |
| Mar 27, 2026 | 1,778.00 | 1,790.00 | 1,726.00 | 1,729.00 | 1,644.16 | -2.87% | 45,301 |
| Mar 26, 2026 | 1,790.00 | 1,820.00 | 1,771.00 | 1,780.00 | 1,692.65 | -1.28% | 40,821 |
| Mar 25, 2026 | 1,805.00 | 1,823.00 | 1,790.00 | 1,803.00 | 1,714.53 | 1.29% | 59,809 |
| Mar 24, 2026 | 1,819.00 | 1,819.00 | 1,778.00 | 1,780.00 | 1,692.65 | -2.47% | 32,153 |
| Mar 23, 2026 | 1,805.00 | 1,825.00 | 1,735.00 | 1,825.00 | 1,735.45 | -0.22% | 90,717 |
| Mar 19, 2026 | 1,775.00 | 1,829.00 | 1,751.00 | 1,829.00 | 1,739.25 | 2.29% | 21,841 |
| Mar 18, 2026 | 1,835.00 | 1,848.00 | 1,780.00 | 1,788.00 | 1,700.26 | -1.11% | 64,942 |
| Mar 17, 2026 | 1,764.00 | 1,848.00 | 1,756.00 | 1,808.00 | 1,719.28 | 2.96% | 76,845 |
| Mar 16, 2026 | 1,762.00 | 1,791.00 | 1,736.00 | 1,756.00 | 1,669.83 | -1.01% | 43,395 |
| Mar 13, 2026 | 1,819.00 | 1,819.00 | 1,764.00 | 1,774.00 | 1,686.95 | -2.47% | 53,708 |
| Mar 12, 2026 | 1,867.00 | 1,902.00 | 1,813.00 | 1,819.00 | 1,729.74 | -2.68% | 90,289 |
| Mar 11, 2026 | 1,825.00 | 1,878.00 | 1,777.00 | 1,869.00 | 1,777.29 | 3.20% | 70,966 |
| Mar 10, 2026 | 1,815.00 | 1,823.00 | 1,766.00 | 1,811.00 | 1,722.13 | 4.74% | 43,141 |
| Mar 9, 2026 | 1,660.00 | 1,729.00 | 1,657.00 | 1,729.00 | 1,644.16 | 0.23% | 52,227 |
| Mar 6, 2026 | 1,795.00 | 1,800.00 | 1,710.00 | 1,725.00 | 1,640.35 | -3.47% | 51,603 |
| Mar 5, 2026 | 1,699.00 | 1,812.00 | 1,671.00 | 1,787.00 | 1,699.31 | 7.59% | 74,349 |
| Mar 4, 2026 | 1,637.00 | 1,666.00 | 1,614.00 | 1,661.00 | 1,579.49 | 0.79% | 45,377 |
| Mar 3, 2026 | 1,632.00 | 1,690.00 | 1,626.00 | 1,648.00 | 1,567.13 | 0.37% | 56,567 |
| Mar 2, 2026 | 1,600.00 | 1,673.00 | 1,590.00 | 1,642.00 | 1,561.43 | -5.74% | 86,071 |
| Feb 27, 2026 | 1,800.00 | 1,809.00 | 1,725.00 | 1,742.00 | 1,656.52 | -2.63% | 55,230 |
| Feb 26, 2026 | 1,757.00 | 1,804.00 | 1,734.00 | 1,789.00 | 1,701.21 | 1.82% | 40,532 |
| Feb 25, 2026 | 1,804.00 | 1,804.00 | 1,749.00 | 1,757.00 | 1,670.78 | -1.51% | 39,311 |
| Feb 24, 2026 | 1,799.00 | 1,800.00 | 1,757.00 | 1,784.00 | 1,696.46 | -0.83% | 49,354 |
| Feb 23, 2026 | 1,839.00 | 1,840.00 | 1,794.00 | 1,799.00 | 1,710.72 | -0.61% | 56,042 |
| Feb 20, 2026 | 1,790.00 | 1,825.00 | 1,780.00 | 1,810.00 | 1,721.18 | 1.12% | 62,196 |
| Feb 19, 2026 | 1,882.00 | 1,940.00 | 1,770.00 | 1,790.00 | 1,702.16 | -4.79% | 129,537 |
| Feb 18, 2026 | 1,969.00 | 1,987.00 | 1,877.00 | 1,880.00 | 1,787.75 | -4.52% | 120,601 |
| Feb 17, 2026 | 2,018.00 | 2,018.00 | 1,962.00 | 1,969.00 | 1,872.38 | -2.43% | 69,233 |
| Feb 16, 2026 | 1,919.00 | 2,055.00 | 1,919.00 | 2,018.00 | 1,918.97 | 5.65% | 169,242 |
| Feb 13, 2026 | 1,923.00 | 1,940.00 | 1,890.00 | 1,910.00 | 1,816.27 | -0.62% | 85,128 |
| Feb 12, 2026 | 1,844.00 | 1,922.00 | 1,835.00 | 1,922.00 | 1,827.69 | 4.34% | 103,504 |
| Feb 11, 2026 | 1,841.00 | 1,853.00 | 1,827.00 | 1,842.00 | 1,751.61 | 0.05% | 33,454 |
| Feb 10, 2026 | 1,852.00 | 1,864.00 | 1,836.00 | 1,841.00 | 1,750.66 | -0.59% | 55,844 |
| Feb 9, 2026 | 1,839.00 | 1,860.00 | 1,827.00 | 1,852.00 | 1,761.12 | 2.21% | 71,183 |
| Feb 6, 2026 | 1,798.00 | 1,815.00 | 1,776.00 | 1,812.00 | 1,723.08 | 0.78% | 43,620 |
| Feb 5, 2026 | 1,828.00 | 1,828.00 | 1,796.00 | 1,798.00 | 1,709.77 | -1.64% | 50,813 |
| Feb 4, 2026 | 1,885.00 | 1,885.00 | 1,827.00 | 1,828.00 | 1,738.30 | -0.87% | 69,652 |
| Feb 3, 2026 | 1,842.00 | 1,877.00 | 1,838.00 | 1,844.00 | 1,753.51 | 0.55% | 91,819 |
| Feb 2, 2026 | 1,798.00 | 1,851.00 | 1,777.00 | 1,834.00 | 1,744.00 | 0.82% | 122,476 |
| Jan 30, 2026 | 1,830.00 | 1,837.00 | 1,796.00 | 1,819.00 | 1,729.74 | 0.33% | 94,451 |
| Jan 29, 2026 | 1,798.00 | 1,830.00 | 1,785.00 | 1,813.00 | 1,724.03 | 1.34% | 119,002 |
| Jan 28, 2026 | 1,775.00 | 1,820.00 | 1,768.00 | 1,789.00 | 1,701.21 | 0.22% | 76,066 |
| Jan 27, 2026 | 1,801.00 | 1,813.00 | 1,767.00 | 1,785.00 | 1,697.41 | -0.78% | 62,873 |
| Jan 26, 2026 | 1,825.00 | 1,830.00 | 1,770.00 | 1,799.00 | 1,710.72 | -1.48% | 76,681 |
| Jan 23, 2026 | 1,847.00 | 1,871.00 | 1,818.00 | 1,826.00 | 1,736.40 | -0.76% | 86,969 |
| Jan 22, 2026 | 1,798.00 | 1,848.00 | 1,787.00 | 1,840.00 | 1,749.71 | 2.51% | 92,320 |
| Jan 21, 2026 | 1,801.00 | 1,841.00 | 1,770.00 | 1,795.00 | 1,706.92 | -1.05% | 107,144 |
| Jan 20, 2026 | 1,769.00 | 1,858.00 | 1,747.00 | 1,814.00 | 1,724.99 | 3.48% | 186,198 |
| Jan 19, 2026 | 1,720.00 | 1,780.00 | 1,720.00 | 1,753.00 | 1,666.98 | 2.22% | 107,202 |
| Jan 16, 2026 | 1,717.00 | 1,751.00 | 1,706.00 | 1,715.00 | 1,630.84 | - | 107,512 |
| Jan 15, 2026 | 1,812.00 | 1,905.00 | 1,702.00 | 1,715.00 | 1,630.84 | -2.17% | 391,415 |
| Jan 14, 2026 | 1,610.00 | 1,753.00 | 1,610.00 | 1,753.00 | 1,666.98 | 9.97% | 175,090 |
| Jan 13, 2026 | 1,599.00 | 1,603.00 | 1,582.00 | 1,594.00 | 1,515.78 | -0.31% | 47,669 |
| Jan 12, 2026 | 1,590.00 | 1,611.00 | 1,590.00 | 1,599.00 | 1,520.54 | 0.63% | 38,239 |
| Jan 9, 2026 | 1,595.00 | 1,609.00 | 1,584.00 | 1,589.00 | 1,511.03 | -0.19% | 37,892 |
| Jan 8, 2026 | 1,590.00 | 1,600.00 | 1,558.00 | 1,592.00 | 1,513.88 | 0.32% | 36,461 |
| Jan 7, 2026 | 1,604.00 | 1,621.00 | 1,576.00 | 1,587.00 | 1,509.12 | -1.06% | 56,680 |
| Jan 6, 2026 | 1,568.00 | 1,607.00 | 1,565.00 | 1,604.00 | 1,525.29 | 2.36% | 65,389 |
| Jan 5, 2026 | 1,549.00 | 1,585.00 | 1,534.00 | 1,567.00 | 1,490.11 | 1.16% | 60,318 |
| Jan 2, 2026 | 1,519.00 | 1,550.00 | 1,519.00 | 1,549.00 | 1,472.99 | 1.71% | 31,601 |
| Dec 31, 2025 | 1,523.00 | 1,533.00 | 1,515.00 | 1,523.00 | 1,448.26 | 0.33% | 25,295 |
| Dec 30, 2025 | 1,520.00 | 1,527.00 | 1,503.00 | 1,518.00 | 1,443.51 | 0.20% | 33,003 |
| Dec 29, 2025 | 1,542.00 | 1,546.00 | 1,515.00 | 1,515.00 | 1,440.66 | -1.75% | 37,651 |
| Dec 26, 2025 | 1,554.00 | 1,557.00 | 1,537.00 | 1,542.00 | 1,466.33 | -0.77% | 29,074 |
| Dec 25, 2025 | 1,565.00 | 1,573.00 | 1,551.00 | 1,554.00 | 1,477.74 | -0.58% | 21,931 |
| Dec 24, 2025 | 1,573.00 | 1,573.00 | 1,540.00 | 1,563.00 | 1,486.30 | 0.26% | 49,614 |
| Dec 23, 2025 | 1,576.00 | 1,581.00 | 1,556.00 | 1,559.00 | 1,482.50 | -1.08% | 44,763 |
| Dec 22, 2025 | 1,609.00 | 1,609.00 | 1,576.00 | 1,576.00 | 1,498.66 | -1.87% | 48,380 |
| Dec 19, 2025 | 1,581.00 | 1,606.00 | 1,575.00 | 1,606.00 | 1,527.19 | 1.65% | 40,198 |
| Dec 18, 2025 | 1,590.00 | 1,600.00 | 1,577.00 | 1,580.00 | 1,502.47 | -0.06% | 30,262 |
| Dec 17, 2025 | 1,596.00 | 1,599.00 | 1,575.00 | 1,581.00 | 1,503.42 | -0.63% | 37,275 |
| Dec 16, 2025 | 1,628.00 | 1,628.00 | 1,585.00 | 1,591.00 | 1,512.93 | -1.67% | 33,243 |
| Dec 15, 2025 | 1,612.00 | 1,630.00 | 1,608.00 | 1,618.00 | 1,538.60 | 0.25% | 38,878 |
| Dec 12, 2025 | 1,595.00 | 1,618.00 | 1,590.00 | 1,614.00 | 1,534.80 | 1.38% | 58,643 |
| Dec 11, 2025 | 1,592.00 | 1,602.00 | 1,583.00 | 1,592.00 | 1,513.88 | - | 40,693 |
| Dec 10, 2025 | 1,595.00 | 1,620.00 | 1,587.00 | 1,592.00 | 1,513.88 | - | 63,540 |
| Dec 9, 2025 | 1,604.00 | 1,609.00 | 1,582.00 | 1,592.00 | 1,513.88 | -0.75% | 37,199 |
| Dec 8, 2025 | 1,590.00 | 1,622.00 | 1,590.00 | 1,604.00 | 1,525.29 | 0.94% | 61,952 |
| Dec 5, 2025 | 1,569.00 | 1,589.00 | 1,565.00 | 1,589.00 | 1,511.03 | 1.27% | 26,542 |