Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Çelik Halat ve Tel Sanayii A.S. (CELHA.IS)

Compare
20.40
-0.66
(-3.13%)
At close: April 18 at 6:08:54 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202521.0021.2820.4020.4020.40418,079
Apr 17, 202520.9021.4820.6221.0621.061,087,795
Apr 16, 202521.5821.5820.8820.9420.94668,520
Apr 15, 202521.7021.7820.8621.3621.36950,850
Apr 14, 202521.3021.7021.1821.5021.501,449,591
Apr 11, 202521.7422.5421.0021.3021.302,650,406
Apr 10, 202522.9624.2421.5021.8021.807,290,807
Apr 9, 202520.7822.8420.4422.8422.846,398,075
Apr 8, 202520.3621.4019.9020.7820.781,625,644
Apr 7, 202520.4820.4819.4920.2820.28626,291
Apr 4, 202520.7821.3020.3420.5420.541,072,492
Apr 3, 202520.1821.7620.0420.5420.542,177,137
Apr 2, 202519.7520.2019.6719.9919.99525,004
Mar 28, 202519.7519.8819.3219.6019.60452,316
Mar 27, 202520.0220.2219.6419.6419.64479,388
Mar 26, 202520.4220.4219.8019.9019.90850,167
Mar 25, 202520.0620.6820.0020.4220.421,247,481
Mar 24, 202520.2821.1019.7820.0620.063,052,985
Mar 21, 202520.8621.2019.3120.2820.282,295,738
Mar 20, 202519.1021.1419.1020.8620.863,954,374
Mar 19, 202519.9520.5819.2319.2319.23885,347
Mar 18, 202521.5022.3021.3621.3621.362,007,410
Mar 17, 202523.2623.2621.5021.5021.504,959,067
Mar 14, 202520.9022.9820.4822.9822.988,998,133
Mar 13, 202519.6221.0219.6220.9020.902,738,782
Mar 12, 202519.8419.9419.5119.5919.59557,903
Mar 11, 202520.0220.0419.7119.8219.82540,402
Mar 10, 202520.1620.6419.8920.0220.02850,759
Mar 7, 202519.4020.3419.2220.0220.021,439,879
Mar 6, 202519.1519.4619.0819.3819.38645,233
Mar 5, 202518.7219.4618.7019.1319.13735,963
Mar 4, 202519.0319.1618.5318.6918.69446,380
Mar 3, 202518.9819.3118.9619.0119.01588,717
Feb 28, 202519.1319.2918.8818.9818.98464,424
Feb 27, 202518.9819.7118.9019.1319.13919,648
Feb 26, 202519.3119.3218.9518.9918.99564,673
Feb 25, 202519.6520.7419.2419.2719.272,484,553
Feb 24, 202519.9220.1419.5119.6719.671,093,158
Feb 21, 202520.0221.3219.1019.7119.713,689,515
Feb 20, 202519.9420.1619.9220.0220.02286,520
Feb 19, 202520.2020.4619.8619.9219.92545,767
Feb 18, 202520.3820.5220.0020.1820.18348,098
Feb 17, 202520.3820.8020.3220.3820.38427,784
Feb 14, 202520.4820.7220.2420.3820.38453,750
Feb 13, 202520.8621.7220.3420.4820.481,026,267
Feb 12, 202520.3021.9820.2620.8420.843,129,042
Feb 11, 202520.4820.6220.1420.3020.30621,004
Feb 10, 202520.7021.1020.5020.6220.62629,978
Feb 7, 202520.3621.2820.3620.7020.70800,436
Feb 6, 202520.9021.1620.7420.9420.94481,975
Feb 5, 202521.4021.4820.7420.8620.86478,549
Feb 4, 202521.5021.7221.3221.3821.38397,787
Feb 3, 202522.0622.1421.3021.3021.30549,466
Jan 31, 202522.7422.7421.8422.0622.06732,775
Jan 30, 202522.3623.3822.2822.2822.281,220,921
Jan 29, 202522.6422.8822.0622.2422.24631,011
Jan 28, 202523.0623.1622.6222.7622.76688,371
Jan 27, 202523.8623.8622.8622.9222.92862,130
Jan 24, 202524.2424.4023.5823.8623.86908,126
Jan 23, 202524.0224.9023.9824.2224.221,615,240
Jan 22, 202523.5225.4623.3023.9823.983,010,169
Jan 21, 202524.0425.1823.4423.6423.642,023,807
Jan 20, 202523.2625.5822.9224.0824.085,015,213
Jan 17, 202523.8424.0022.7623.2623.261,868,004
Jan 16, 202525.0626.4623.8023.8023.809,454,735
Jan 15, 202521.9624.0621.8624.0624.062,415,774
Jan 14, 202522.4822.5421.7221.8821.88670,988
Jan 13, 202522.8023.8222.1222.3422.341,067,038
Jan 10, 202522.5024.4021.9422.9622.963,797,271
Jan 9, 202521.9423.6621.7023.2823.283,159,979
Jan 8, 202522.3822.5021.7021.8621.86782,821
Jan 7, 202522.4022.7822.0822.3422.341,428,852
Jan 6, 202521.6622.6021.5822.4222.422,278,110
Jan 3, 202521.2821.7621.1221.5021.501,297,305
Jan 2, 202521.3221.3821.0621.1621.16613,496
Dec 31, 202421.4621.4621.0621.1421.14543,539
Dec 30, 202421.9022.0421.1021.3421.341,666,190
Dec 27, 202422.0222.1221.7621.8821.88610,993
Dec 26, 202422.0022.2421.9022.0022.00695,701
Dec 25, 202422.1222.3421.9621.9821.98795,549
Dec 24, 202421.8222.1221.7021.9821.98544,082
Dec 23, 202422.4022.4021.7021.8221.82669,188
Dec 20, 202423.0423.3821.9022.1822.181,690,571
Dec 19, 202424.6224.8822.9423.0023.002,620,252
Dec 18, 202423.4025.7423.2024.6224.627,460,711
Dec 17, 202423.5823.7622.8423.4023.40358,304
Dec 16, 202423.7223.9623.5423.5823.58831,178
Dec 13, 202422.9423.9622.9223.4223.421,135,036
Dec 12, 202423.0023.2422.8622.9422.94572,337
Dec 11, 202423.2223.2422.6623.0023.00553,764
Dec 10, 202423.6223.6623.0023.1223.12674,407
Dec 9, 202423.4824.0823.4023.6423.64915,539
Dec 6, 202423.7223.8223.2823.3223.32571,132
Dec 5, 202423.5223.9423.3623.6623.66897,954
Dec 4, 202424.6424.7223.5623.6623.661,099,123
Dec 3, 202424.5426.0623.9224.5024.502,705,930
Dec 2, 202423.0825.0422.9824.4024.403,710,085
Nov 29, 202422.8022.8022.3022.7822.78292,952
Nov 28, 202422.7422.9222.3022.6222.62346,719
Nov 27, 202422.8623.2422.7422.7422.74417,006
Nov 26, 202423.1023.1422.8422.9422.94436,814
Nov 25, 202423.0423.3222.9823.1023.10561,048
Nov 22, 202423.1023.1422.7023.1023.10439,765
Nov 21, 202423.1623.3222.2023.1023.10474,566
Nov 20, 202423.0623.3622.8623.0023.001,106,268
Nov 19, 202423.5023.5022.8623.0623.06329,256
Nov 18, 202423.4223.9423.2023.5023.50607,000
Nov 15, 202423.1023.8622.9423.4023.40700,160
Nov 14, 202423.0623.3022.8822.9222.92529,879
Nov 13, 202422.9623.5022.8423.0623.06611,907
Nov 12, 202423.7623.7622.8422.9822.98660,263
Nov 11, 202424.1024.2823.8424.0024.00444,535
Nov 8, 202423.7424.3823.6824.1024.10559,049
Nov 7, 202424.3825.4623.3423.7423.741,255,667
Nov 6, 202423.7024.3223.7024.0624.06434,643
Nov 5, 202423.7824.0023.1023.7023.70236,495
Nov 4, 202424.6624.8223.7823.7823.78419,940
Nov 1, 202424.9025.0624.5224.6624.66256,777
Oct 31, 202425.0625.4424.7624.8624.86423,044
Oct 30, 202424.7025.1624.7025.0425.04313,024
Oct 28, 202425.0225.2224.6024.6624.66238,836
Oct 25, 202424.6825.1424.4024.8824.88336,506
Oct 24, 202424.6424.9624.6024.7024.70366,598
Oct 23, 202424.6026.1824.2824.4624.46998,708
Oct 22, 202424.4224.8824.0224.5624.56461,293
Oct 21, 202424.7825.0224.0224.2824.28296,679
Oct 18, 202425.1225.4824.5224.5824.58465,632
Oct 17, 202424.9825.3224.7025.0025.00655,199
Oct 16, 202425.2625.2824.4424.8224.82463,941
Oct 15, 202425.0025.5824.9025.0625.06516,113
Oct 14, 202426.0027.7224.6024.8624.861,373,378
Oct 11, 202427.0029.4226.2226.2226.224,405,970
Oct 10, 202424.4026.7624.2626.7626.761,232,722
Oct 9, 202424.8424.8424.0024.3424.34482,497
Oct 8, 202425.2225.2624.3024.6824.68254,998
Oct 7, 202424.9025.5424.5424.9024.90375,081
Oct 4, 202424.5225.5023.7624.5824.58430,619
Oct 3, 202424.2225.0423.6424.3424.34414,588
Oct 2, 202425.4627.5024.1624.1624.16702,405
Oct 1, 202427.5027.5625.0025.6025.60657,609
Sep 30, 202428.7229.2427.5027.5027.50568,362
Sep 27, 202430.4430.4828.5428.7828.78726,821
Sep 26, 202430.7431.7830.1430.1630.16489,079
Sep 25, 202432.4032.6030.2230.7230.72830,438
Sep 24, 202433.0033.8032.2832.4032.40988,783
Sep 23, 202432.5033.5031.3832.9032.90881,069
Sep 20, 202432.9632.9631.9432.3832.38516,533
Sep 19, 202432.3833.2432.3233.0033.00520,855
Sep 18, 202432.0033.6432.0032.3832.38953,631
Sep 17, 202431.5234.2231.2631.9831.981,888,708
Sep 16, 202432.4232.6231.2831.4831.48539,591
Sep 13, 202431.8032.8030.2231.7031.70706,725
Sep 12, 202433.1033.4831.8031.8031.80626,297
Sep 11, 202433.4435.9032.2032.7032.701,756,981
Sep 10, 202435.3836.0832.5033.4433.441,529,613
Sep 9, 202433.8635.2032.1835.0835.083,537,630
Sep 6, 202431.8832.6231.5631.9231.92444,538
Sep 5, 202432.1432.4431.6431.7831.78339,786
Sep 4, 202432.5433.2632.0432.1232.12441,956
Sep 3, 202434.0834.0832.4032.5432.54555,226
Sep 2, 202432.5034.1032.3833.2833.28723,781
Aug 29, 202432.1833.9232.0232.2632.26731,280
Aug 28, 202432.4032.5031.7232.0232.02349,782
Aug 27, 202432.4832.6031.4832.4032.40600,424
Aug 26, 202433.1635.5832.4832.5032.50944,108
Aug 23, 202435.6635.6632.8233.0633.061,240,789
Aug 22, 202434.8837.7434.3235.7635.763,056,927
Aug 21, 202431.7834.8031.2834.8034.802,055,322
Aug 20, 202433.5033.5031.4031.6431.64644,990
Aug 19, 202433.9035.3833.4033.6433.64526,701
Aug 16, 202434.8235.2833.0833.9633.96287,757
Aug 15, 202436.0236.2034.3635.3035.30348,686
Aug 14, 202435.7037.6434.7636.7436.74567,989
Aug 13, 202434.4034.9432.7034.9434.94246,130
Aug 12, 202435.0436.0034.4034.8034.80315,621
Aug 9, 202436.8037.9035.0035.7635.76451,281
Aug 8, 202438.0238.8036.5237.2237.22519,946
Aug 7, 202439.9840.5038.0039.4239.42564,007
Aug 6, 202437.4241.3036.0040.3040.30760,209
Aug 5, 202432.3037.7430.9037.7437.74734,572
Aug 2, 202435.6036.5234.2234.3234.32458,361
Aug 1, 202432.7035.6032.7035.6035.60658,556
Jul 31, 202433.4833.4832.1032.3832.38269,162
Jul 30, 202434.1035.0033.4233.4833.48201,822
Jul 29, 202435.2635.2633.5234.1834.18347,801
Jul 26, 202437.3837.9035.5635.7035.70295,332
Jul 25, 202436.8637.6835.1037.3837.38521,537
Jul 24, 202438.9639.8836.8036.8036.80590,886
Jul 23, 202441.2242.0039.0039.0039.00604,596
Jul 22, 202439.9045.1037.0042.1042.101,383,031
Jul 19, 202440.5042.0038.3841.0041.001,541,586
Jul 18, 202438.3638.3637.6838.3638.36660,630
Jul 17, 202433.6834.8833.1034.8834.88906,581
Jul 16, 202428.8631.7228.5231.7231.721,243,609
Jul 12, 202430.6231.0028.4028.8428.842,097,360
Jul 11, 202431.3033.4829.7430.6830.683,380,455
Jul 10, 202428.5231.3027.3031.3031.306,138,539
Jul 9, 202426.8028.4625.0428.4628.463,638,884
Jul 8, 202423.5625.8823.0825.8825.881,027,652
Jul 5, 202422.3424.3222.1423.5423.541,461,887
Jul 4, 202421.9622.3621.8022.2422.24215,983
Jul 3, 202422.2822.5021.6821.9621.96250,672
Jul 2, 202422.1222.7221.6822.2422.24336,433
Jul 1, 202423.0223.6021.9222.0222.02276,230
Jun 28, 202422.9223.5022.9023.0223.02172,068
Jun 27, 202422.7023.2422.7022.9022.90160,953
Jun 26, 202423.3023.4622.1422.7422.74329,816
Jun 25, 202423.6623.9023.0823.3023.30195,340
Jun 24, 202424.1824.4823.7223.9023.90295,570
Jun 21, 202424.1824.4623.8224.1824.18287,326
Jun 20, 202424.3624.9224.0424.1824.18371,290
Jun 14, 202424.0824.5024.0224.0424.04181,560
Jun 13, 202423.5424.2622.5024.1224.12192,059
Jun 12, 202424.3025.1823.3423.4423.44668,458
Jun 11, 202424.3624.6023.2024.1824.18270,919
Jun 10, 202424.4425.2824.1624.3624.36409,831
Jun 7, 202425.8026.0024.5224.5224.52230,735
Jun 6, 202424.6226.3624.2625.3625.36915,685
Jun 5, 202424.9825.1224.0024.6424.64424,852
Jun 4, 202424.9225.4024.4024.7224.72565,063
Jun 3, 202426.5226.9824.7024.9224.921,321,788
May 31, 202425.1626.5024.7226.5026.50747,309
May 30, 202425.6026.1024.3624.9424.94668,654
May 29, 202425.3426.4025.0225.2825.28998,647
May 28, 202425.1025.2824.8025.2825.28501,851
May 27, 202425.5625.7824.9625.0825.08490,204
May 24, 202426.6027.3025.4025.5625.56556,558
May 23, 202427.6427.6426.3026.6026.60958,442
May 22, 202430.1430.1427.6227.6827.681,310,507
May 21, 202431.4032.1828.6229.2029.202,082,542
May 20, 202430.2030.9629.4429.9229.921,565,877
May 17, 202430.4230.6830.1030.1430.14501,158
May 16, 202430.4430.7628.9830.4230.42586,023
May 15, 202431.4433.5030.3030.5030.501,607,341
May 14, 202431.6031.9230.5631.4431.44299,265
May 13, 202432.7433.4231.3031.3031.30467,481
May 10, 202431.3634.1831.0032.7432.741,085,979
May 9, 202431.8431.9631.0031.3631.36412,992
May 8, 202432.7832.9031.8031.8031.80403,915
May 7, 202434.1834.1831.7032.7832.78564,978
May 6, 202433.2033.2032.0032.9032.90266,918
May 3, 202433.3433.7832.8033.1833.18277,846
May 2, 202433.3034.0033.2233.3433.34362,433
Apr 30, 202433.4033.6832.7833.3033.30711,219
Apr 29, 202433.5433.6633.1433.3633.36598,479
Apr 26, 202433.5233.5632.0033.5433.54756,803
Apr 25, 202433.7834.0233.2033.3433.341,020,885
Apr 24, 202434.7035.0033.6833.8033.802,886,083
Apr 22, 202435.3436.0234.2634.7034.701,973,750
Apr 19, 202437.1637.2033.8835.3435.343,092,887
Apr 18, 202438.2239.0037.4637.4637.463,654,553