CELHA
ÇELİK HALAT VE TEL SANAYİİ A.Ş.
18:10:00
18.37 ₺
+1.670 (%+10.00)
Önceki Kapanış: 16.7·
Volatilite: 7.900
Düşük₺17.05
Yüksek₺18.37
Piyasa Verileri
Spot Piyasa
A:18.37
S:—
Önceki haftaya göre (WoW)
+23.79%
Önceki aya göre (MoM)
+10.53%
Yılbaşından bugüne (YTD)
+73.14%
Önceki yıla göre (YoY)
+171.35%
CELHA: ÇELİK HALAT VE TEL SANAYİİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,8136
KAPANIŞ 6,8094
En Düşük
DÜŞÜK 4,1222
En Yüksek
YÜKSEK 10,5986
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 6,7531 | 6,8703 | 6,6028 | 6,7604 |
| 02.01.2023 | 6,7604 | 7,2294 | 6,6615 | 6,9253 |
| 03.01.2023 | 6,9253 | 7,0059 | 6,5039 | 6,6102 |
| 04.01.2023 | 6,6102 | 6,6102 | 5,9543 | 5,9543 |
| 05.01.2023 | 5,9543 | 6,5296 | 5,8077 | 6,1412 |
| 08.01.2023 | 6,2328 | 6,3024 | 5,7747 | 5,7747 |
| 09.01.2023 | 5,7747 | 6,0202 | 5,7198 | 5,8077 |
| 10.01.2023 | 5,9543 | 5,9543 | 5,335 | 5,335 |
| 11.01.2023 | 5,335 | 5,6794 | 5,1298 | 5,6062 |
| 12.01.2023 | 5,6794 | 6,1631 | 5,4413 | 5,6868 |
| 15.01.2023 | 5,8444 | 6,0202 | 5,5695 | 5,7967 |
| 16.01.2023 | 5,8224 | 5,9176 | 5,6172 | 5,6611 |
| 17.01.2023 | 5,6611 | 6,0788 | 5,6172 | 5,903 |
| 18.01.2023 | 5,903 | 5,914 | 5,7967 | 5,8224 |
| 19.01.2023 | 5,8224 | 5,8993 | 5,6831 | 5,8077 |
| 22.01.2023 | 5,859 | 5,9543 | 5,5915 | 5,5915 |
| 23.01.2023 | 5,6282 | 5,6282 | 5,3497 | 5,3973 |
| 24.01.2023 | 5,5659 | 5,5659 | 5,1628 | 5,335 |
| 25.01.2023 | 5,368 | 5,8663 | 5,1042 | 5,4962 |
| 26.01.2023 | 5,3131 | 5,423 | 5,1298 | 5,2141 |
| 29.01.2023 | 5,2947 | 5,2947 | 4,9649 | 5,0566 |
| 30.01.2023 | 5,0932 | 5,0932 | 4,7414 | 4,932 |
| 31.01.2023 | 5,0492 | 5,423 | 4,855 | 5,423 |
| 01.02.2023 | 5,5329 | 5,859 | 5,0273 | 5,4413 |
| 02.02.2023 | 5,357 | 5,7711 | 5,2068 | 5,6282 |
| 05.02.2023 | 5,368 | 5,7784 | 5,2214 | 5,5659 |
| 06.02.2023 | 5,4743 | 5,5805 | 5,0126 | 5,4046 |
| 14.02.2023 | 5,368 | 5,9433 | 5,3424 | 5,9433 |
| 15.02.2023 | 6,2291 | 6,2291 | 5,6062 | 5,6245 |
| 16.02.2023 | 6,0129 | 6,0129 | 5,3827 | 5,4853 |
| 19.02.2023 | 5,5072 | 5,8517 | 5,4413 | 5,7308 |
| 20.02.2023 | 5,6758 | 6,3024 | 5,6611 | 6,2108 |
| 21.02.2023 | 6,2291 | 6,2291 | 5,6245 | 5,7894 |
| 22.02.2023 | 5,7857 | 5,7857 | 5,6135 | 5,6905 |
| 23.02.2023 | 5,6905 | 6,1375 | 5,6868 | 6,1375 |
| 26.02.2023 | 6,2694 | 6,4636 | 5,9103 | 5,925 |
| 27.02.2023 | 5,925 | 5,9726 | 5,8407 | 5,8663 |
| 28.02.2023 | 5,8663 | 5,925 | 5,7711 | 5,7967 |
| 01.03.2023 | 5,793 | 6,0239 | 5,7088 | 5,7527 |
| 02.03.2023 | 5,7381 | 5,903 | 5,5329 | 5,8554 |
| 05.03.2023 | 5,6941 | 5,848 | 5,6575 | 5,6611 |
| 06.03.2023 | 5,6721 | 5,7161 | 5,5695 | 5,5879 |
| 07.03.2023 | 5,5879 | 5,6208 | 5,4889 | 5,4889 |
| 08.03.2023 | 5,4926 | 5,7381 | 5,456 | 5,5256 |
| 09.03.2023 | 5,5256 | 5,5256 | 5,3863 | 5,4706 |
| 12.03.2023 | 5,4669 | 5,5256 | 5,3607 | 5,4413 |
| 13.03.2023 | 5,4413 | 5,6794 | 5,4157 | 5,5879 |
| 14.03.2023 | 5,5476 | 5,5879 | 5,3167 | 5,357 |
| 15.03.2023 | 5,3533 | 5,4376 | 5,2911 | 5,346 |
| 16.03.2023 | 5,3936 | 5,3936 | 5,2251 | 5,2911 |
| 19.03.2023 | 5,2911 | 5,3204 | 5,0749 | 5,0749 |
| 20.03.2023 | 5,0822 | 5,1811 | 5,0382 | 5,0749 |
| 21.03.2023 | 5,0859 | 5,5805 | 5,0859 | 5,5805 |
| 22.03.2023 | 5,6062 | 5,9689 | 5,423 | 5,5989 |
| 23.03.2023 | 5,6025 | 5,6318 | 5,4816 | 5,5292 |
| 26.03.2023 | 5,5365 | 5,5805 | 5,4706 | 5,5586 |
| 27.03.2023 | 5,5586 | 5,5659 | 5,0749 | 5,357 |
| 28.03.2023 | 5,2727 | 5,3314 | 5,0969 | 5,2434 |
| 29.03.2023 | 5,2544 | 5,4266 | 5,1335 | 5,3131 |
| 30.03.2023 | 5,2654 | 5,2874 | 5,1372 | 5,1921 |
| 02.04.2023 | 5,1811 | 5,2581 | 5,0712 | 5,1482 |
| 03.04.2023 | 5,1738 | 5,1885 | 5,0712 | 5,1555 |
| 04.04.2023 | 5,2031 | 5,412 | 5,1335 | 5,1628 |
| 05.04.2023 | 5,1628 | 5,2617 | 5,1298 | 5,1335 |
| 06.04.2023 | 5,1335 | 5,1811 | 5,0969 | 5,1262 |
| 09.04.2023 | 5,1225 | 5,2141 | 5,1005 | 5,1408 |
| 10.04.2023 | 5,1408 | 5,3277 | 5,1298 | 5,3277 |
| 11.04.2023 | 5,368 | 5,456 | 5,2507 | 5,3131 |
| 12.04.2023 | 5,3131 | 5,3497 | 5,2361 | 5,3131 |
| 13.04.2023 | 5,3131 | 5,5476 | 5,3057 | 5,401 |
| 16.04.2023 | 5,4413 | 5,4706 | 5,1702 | 5,2104 |
| 17.04.2023 | 5,2178 | 5,2581 | 5,0309 | 5,0382 |
| 18.04.2023 | 5,0639 | 5,1262 | 4,9833 | 4,9833 |
| 19.04.2023 | 5,0199 | 5,0382 | 4,943 | 4,9759 |
| 23.04.2023 | 4,9979 | 5,1775 | 4,9833 | 5,1262 |
| 24.04.2023 | 5,0492 | 5,2214 | 5,0492 | 5,0749 |
| 25.04.2023 | 5,0859 | 5,1005 | 4,8513 | 4,9833 |
| 26.04.2023 | 4,9796 | 4,9833 | 4,9063 | 4,943 |
| 27.04.2023 | 4,943 | 4,943 | 4,7414 | 4,7817 |
| 01.05.2023 | 4,811 | 4,8147 | 4,5582 | 4,5619 |
| 02.05.2023 | 4,5582 | 4,5582 | 4,1222 | 4,3164 |
| 03.05.2023 | 4,3017 | 4,7451 | 4,2944 | 4,6681 |
| 04.05.2023 | 4,6462 | 4,6718 | 4,4153 | 4,4666 |
| 07.05.2023 | 4,4666 | 4,6718 | 4,2468 | 4,5802 |
| 08.05.2023 | 4,5509 | 5,0382 | 4,5216 | 5,0382 |
| 09.05.2023 | 5,2214 | 5,4046 | 4,7671 | 4,855 |
| 10.05.2023 | 4,8074 | 5,0822 | 4,5729 | 5,0382 |
| 11.05.2023 | 5,0382 | 5,0822 | 4,7891 | 4,8513 |
| 14.05.2023 | 4,7634 | 4,844 | 4,6132 | 4,6681 |
| 15.05.2023 | 4,6535 | 4,7048 | 4,5069 | 4,5692 |
| 16.05.2023 | 4,6791 | 4,7268 | 4,5436 | 4,6535 |
| 17.05.2023 | 4,6645 | 4,6828 | 4,5069 | 4,5069 |
| 21.05.2023 | 4,5033 | 4,5472 | 4,3164 | 4,4776 |
| 22.05.2023 | 4,4886 | 4,9246 | 4,4556 | 4,9246 |
| 23.05.2023 | 5,1298 | 5,4157 | 4,91 | 5,4157 |
| 24.05.2023 | 5,4157 | 5,6794 | 4,9833 | 5,1042 |
| 25.05.2023 | 5,0199 | 5,3131 | 4,9576 | 5,2947 |
| 28.05.2023 | 5,2911 | 5,6428 | 5,1848 | 5,324 |
| 29.05.2023 | 5,324 | 5,324 | 5,1592 | 5,3131 |
| 30.05.2023 | 5,3131 | 5,3717 | 5,1848 | 5,1885 |
| 31.05.2023 | 5,1885 | 5,2581 | 5,1298 | 5,1848 |
| 01.06.2023 | 5,1811 | 5,4743 | 5,1702 | 5,3314 |
| 04.06.2023 | 5,3863 | 5,4376 | 5,2214 | 5,2801 |
| 05.06.2023 | 5,3607 | 5,423 | 5,2178 | 5,2837 |
| 06.06.2023 | 5,3131 | 5,6062 | 5,2507 | 5,2837 |
| 07.06.2023 | 5,2874 | 5,5476 | 5,2764 | 5,3167 |
| 08.06.2023 | 5,3131 | 5,39 | 5,0639 | 5,3021 |
| 11.06.2023 | 5,346 | 5,6794 | 5,3131 | 5,5292 |
| 12.06.2023 | 5,5476 | 5,5695 | 5,2764 | 5,3753 |
| 13.06.2023 | 5,3607 | 5,5072 | 5,1555 | 5,2874 |
| 14.06.2023 | 5,2874 | 5,3607 | 5,2324 | 5,3424 |
| 15.06.2023 | 5,3424 | 5,4999 | 5,3131 | 5,4046 |
| 18.06.2023 | 5,5146 | 5,5915 | 5,3131 | 5,39 |
| 19.06.2023 | 5,368 | 5,368 | 4,9283 | 5,0382 |
| 20.06.2023 | 5,0419 | 5,2764 | 4,9466 | 5,1518 |
| 21.06.2023 | 5,1482 | 5,2617 | 5,0382 | 5,2617 |
| 22.06.2023 | 5,3131 | 5,4889 | 5,2654 | 5,2984 |
| 25.06.2023 | 5,1115 | 5,5072 | 4,8623 | 5,2801 |
| 26.06.2023 | 5,2837 | 5,5879 | 5,1665 | 5,4413 |
| 02.07.2023 | 5,4413 | 5,5732 | 5,3497 | 5,4889 |
| 03.07.2023 | 5,5512 | 5,9726 | 5,5292 | 5,8334 |
| 04.07.2023 | 5,8334 | 6,1998 | 5,6062 | 6,0019 |
| 05.07.2023 | 6,0056 | 6,2804 | 6,0019 | 6,1705 |
| 06.07.2023 | 6,1741 | 6,7861 | 6,1192 | 6,7861 |
| 09.07.2023 | 6,9729 | 7,0719 | 6,6248 | 6,841 |
| 10.07.2023 | 6,8703 | 7,0902 | 6,6871 | 6,7824 |
| 11.07.2023 | 6,7091 | 6,8996 | 6,5149 | 6,8044 |
| 12.07.2023 | 6,8007 | 6,9106 | 6,5479 | 6,5808 |
| 13.07.2023 | 6,5992 | 6,6248 | 6,4196 | 6,5112 |
| 16.07.2023 | 6,5186 | 6,6871 | 6,4966 | 6,6505 |
| 17.07.2023 | 6,6908 | 6,7237 | 6,3573 | 6,4489 |
| 18.07.2023 | 6,4489 | 6,5845 | 6,3207 | 6,4489 |
| 19.07.2023 | 6,4489 | 6,7604 | 6,394 | 6,6798 |
| 20.07.2023 | 6,7787 | 6,7787 | 6,6541 | 6,7128 |
| 23.07.2023 | 6,8337 | 7,2807 | 6,8154 | 7,0719 |
| 24.07.2023 | 7,3027 | 7,779 | 7,3027 | 7,779 |
| 25.07.2023 | 7,8963 | 8,0648 | 7,2954 | 7,5079 |
| 26.07.2023 | 7,5665 | 7,5848 | 7,2001 | 7,4529 |
| 27.07.2023 | 7,5592 | 8,0062 | 7,4639 | 7,6398 |
| 30.07.2023 | 7,4383 | 7,6471 | 7,3906 | 7,5116 |
| 31.07.2023 | 7,5299 | 7,7131 | 7,4199 | 7,5042 |
| 01.08.2023 | 7,5335 | 7,6947 | 7,4346 | 7,6105 |
| 02.08.2023 | 7,6105 | 7,878 | 7,5372 | 7,6178 |
| 03.08.2023 | 7,6471 | 8,3763 | 7,5299 | 8,0941 |
| 06.08.2023 | 8,0978 | 8,6694 | 7,9403 | 8,248 |
| 07.08.2023 | 8,248 | 8,5045 | 8,0429 | 8,4276 |
| 08.08.2023 | 8,2444 | 8,7391 | 8,2444 | 8,5155 |
| 09.08.2023 | 8,5228 | 8,7391 | 7,7131 | 8,0392 |
| 10.08.2023 | 8,0245 | 8,2077 | 7,6545 | 8,0685 |
| 13.08.2023 | 8,0685 | 8,8746 | 7,7131 | 7,9842 |
| 14.08.2023 | 8,0392 | 8,2664 | 7,6911 | 8,0722 |
| 15.08.2023 | 8,0722 | 8,794 | 8,0722 | 8,5375 |
| 16.08.2023 | 8,5192 | 8,9772 | 8,2847 | 8,8306 |
| 17.08.2023 | 8,8306 | 9,1604 | 8,3836 | 8,6474 |
| 20.08.2023 | 8,3287 | 8,8636 | 8,3287 | 8,75 |
| 21.08.2023 | 8,7793 | 9,5818 | 8,7281 | 9,0688 |
| 22.08.2023 | 9,0688 | 9,3986 | 8,8123 | 8,8856 |
| 23.08.2023 | 8,9882 | 9,0285 | 8,1491 | 8,1565 |
| 24.08.2023 | 8,1565 | 8,4019 | 7,7974 | 8,4019 |
| 27.08.2023 | 8,4349 | 8,7903 | 8,2847 | 8,7244 |
| 28.08.2023 | 8,7207 | 9,3345 | 8,6328 | 9,0798 |
| 30.08.2023 | 9,0871 | 9,8841 | 8,9882 | 9,2062 |
| 31.08.2023 | 9,1971 | 9,2704 | 8,7574 | 8,8123 |
| 03.09.2023 | 8,816 | 8,9552 | 8,7281 | 8,761 |
| 04.09.2023 | 8,7574 | 9,6368 | 8,4093 | 9,6368 |
| 05.09.2023 | 9,6368 | 10,5986 | 9,3528 | 9,6368 |
| 06.09.2023 | 9,5269 | 9,9207 | 8,7977 | 8,849 |
| 07.09.2023 | 8,849 | 9,1238 | 8,6731 | 8,8306 |
| 10.09.2023 | 8,871 | 8,9992 | 8,5045 | 8,849 |
| 11.09.2023 | 8,882 | 9,2428 | 8,6108 | 9,1458 |
| 12.09.2023 | 9,252 | 9,4169 | 8,9992 | 9,1421 |
| 13.09.2023 | 9,0651 | 9,9849 | 8,8856 | 9,1604 |
| 14.09.2023 | 9,1696 | 9,3436 | 8,805 | 8,9662 |
| 17.09.2023 | 8,9589 | 8,9589 | 8,5925 | 8,783 |
| 18.09.2023 | 8,7757 | 8,8673 | 8,5742 | 8,7574 |
| 19.09.2023 | 8,7537 | 8,9113 | 8,3909 | 8,5742 |
| 20.09.2023 | 8,5668 | 8,7024 | 8,1418 | 8,6364 |
| 21.09.2023 | 8,6364 | 8,7391 | 8,5302 | 8,6474 |
| 24.09.2023 | 8,6474 | 9,5085 | 8,5522 | 9,0945 |
| 25.09.2023 | 9,1604 | 9,2887 | 8,8856 | 9,1604 |
| 26.09.2023 | 9,2428 | 9,4352 | 8,8673 | 9,1421 |
| 27.09.2023 | 9,1458 | 9,4169 | 9,0505 | 9,3986 |
| 28.09.2023 | 9,4352 | 9,5818 | 9,0981 | 9,1091 |
| 01.10.2023 | 9,1568 | 9,4993 | 9,0432 | 9,1787 |
| 02.10.2023 | 9,1604 | 9,307 | 9,0505 | 9,2337 |
| 03.10.2023 | 9,2154 | 9,3803 | 8,9076 | 9,1238 |
| 04.10.2023 | 9,1165 | 9,1971 | 8,794 | 9,1054 |
| 05.10.2023 | 9,0761 | 9,1201 | 8,8893 | 8,9662 |
| 08.10.2023 | 8,7391 | 8,9846 | 8,5009 | 8,5009 |
| 09.10.2023 | 8,5082 | 8,794 | 8,5082 | 8,7391 |
| 10.10.2023 | 8,7171 | 9,6093 | 8,5009 | 9,6093 |
| 11.10.2023 | 9,9299 | 10,562 | 9,1238 | 9,4261 |
| 12.10.2023 | 9,4261 | 9,4261 | 8,794 | 9,1531 |
| 15.10.2023 | 9,1696 | 9,8932 | 8,7134 | 8,7977 |
| 16.10.2023 | 8,882 | 8,9662 | 8,6584 | 8,9662 |
| 17.10.2023 | 8,9332 | 8,9332 | 8,6841 | 8,794 |
| 18.10.2023 | 8,7647 | 9,1604 | 8,7207 | 8,7757 |
| 19.10.2023 | 8,7574 | 8,7574 | 8,1601 | 8,4093 |
| 22.10.2023 | 8,4313 | 8,7684 | 8,3909 | 8,6438 |
| 23.10.2023 | 8,6401 | 8,7757 | 8,5412 | 8,6914 |
| 24.10.2023 | 8,7207 | 8,8929 | 8,0648 | 8,0648 |
| 25.10.2023 | 8,1088 | 8,871 | 7,7864 | 8,4202 |
| 26.10.2023 | 8,4093 | 8,4093 | 8,0978 | 8,2077 |
| 29.10.2023 | 8,1968 | 9,0285 | 8,1528 | 8,6145 |
| 30.10.2023 | 8,6145 | 8,7207 | 8,0795 | 8,2297 |
| 31.10.2023 | 8,2297 | 8,4129 | 7,6984 | 8,0172 |
| 01.11.2023 | 8,0905 | 8,2224 | 7,9183 | 8,1344 |
| 02.11.2023 | 8,2004 | 8,2004 | 7,878 | 8,1051 |
| 05.11.2023 | 8,1344 | 8,6035 | 8,0722 | 8,4276 |
| 06.11.2023 | 8,4606 | 8,6108 | 8,0905 | 8,1015 |
| 07.11.2023 | 8,1638 | 8,1638 | 7,7571 | 8,1198 |
| 08.11.2023 | 7,878 | 7,9989 | 7,8376 | 7,9403 |
| 09.11.2023 | 7,9183 | 7,9329 | 7,823 | 7,878 |
| 12.11.2023 | 7,8706 | 8,2444 | 7,6947 | 7,8853 |
| 13.11.2023 | 7,9036 | 7,9952 | 7,7534 | 7,9915 |
| 14.11.2023 | 7,9952 | 8,358 | 7,8963 | 8,0282 |
| 15.11.2023 | 7,9512 | 8,3177 | 7,878 | 8,1308 |
| 16.11.2023 | 8,0941 | 8,2444 | 8,0062 | 8,2077 |
| 19.11.2023 | 8,2077 | 8,2077 | 8,0612 | 8,1344 |
| 20.11.2023 | 8,1308 | 8,6511 | 8,1235 | 8,5192 |
| 21.11.2023 | 8,5119 | 8,5119 | 8,2627 | 8,2847 |
| 22.11.2023 | 8,281 | 8,6108 | 8,2151 | 8,3616 |
| 23.11.2023 | 8,3543 | 8,4935 | 8,2224 | 8,369 |
| 26.11.2023 | 8,4349 | 8,4972 | 8,0136 | 8,1418 |
| 27.11.2023 | 8,1344 | 8,1344 | 7,79 | 7,8743 |
| 28.11.2023 | 7,9403 | 7,9403 | 7,5409 | 7,5409 |
| 29.11.2023 | 7,5262 | 7,6398 | 7,4199 | 7,6178 |
| 30.11.2023 | 7,6947 | 7,6947 | 7,4383 | 7,4383 |
| 03.12.2023 | 7,5262 | 7,8706 | 7,3284 | 7,5335 |
| 04.12.2023 | 7,5335 | 7,7827 | 7,4896 | 7,7827 |
| 05.12.2023 | 7,8376 | 8,2444 | 7,6398 | 8,2151 |
| 06.12.2023 | 8,2187 | 8,2627 | 7,8523 | 8,237 |
| 07.12.2023 | 8,1748 | 8,1748 | 7,889 | 8,0978 |
| 10.12.2023 | 8,0795 | 8,0795 | 7,6947 | 7,7571 |
| 11.12.2023 | 7,7534 | 7,8743 | 7,5995 | 7,8523 |
| 12.12.2023 | 7,8523 | 8,336 | 7,6984 | 8,1711 |
| 13.12.2023 | 8,1711 | 8,4276 | 7,7864 | 8,4056 |
| 14.12.2023 | 8,3763 | 8,3763 | 7,9806 | 8,0868 |
| 17.12.2023 | 8,0392 | 8,0392 | 7,6581 | 7,7167 |
| 18.12.2023 | 7,6032 | 7,7461 | 7,4383 | 7,7204 |
| 19.12.2023 | 7,7131 | 8,1418 | 7,5225 | 7,867 |
| 20.12.2023 | 7,6947 | 7,9512 | 7,6764 | 7,823 |
| 21.12.2023 | 7,8193 | 7,8193 | 7,3357 | 7,5189 |
| 24.12.2023 | 7,5079 | 7,5079 | 6,7677 | 7,1488 |
| 25.12.2023 | 7,3063 | 7,3247 | 6,9436 | 7,288 |
| 26.12.2023 | 7,288 | 7,6838 | 7,1305 | 7,6032 |
| 27.12.2023 | 7,5775 | 7,7827 | 7,5116 | 7,6435 |
| 28.12.2023 | 7,5702 | 8,0209 | 7,5592 | 7,9879 |