CLEBI
ÇELEBİ HAVA SERVİSİ A.Ş.
17:40:58
1657 ₺
-14.000 (%-0.84)
Önceki Kapanış: 1671·
Volatilite: 1.800
Düşük₺1639
Yüksek₺1669
Piyasa Verileri
Spot Piyasa
A:1656
S:1657
Önceki haftaya göre (WoW)
-0.18%
Önceki aya göre (MoM)
0.00%
Yılbaşından bugüne (YTD)
+14.41%
Önceki yıla göre (YoY)
+10.15%
CLEBI: ÇELEBİ HAVA SERVİSİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,7296
KAPANIŞ 20,7512
En Düşük
DÜŞÜK 16,5399
En Yüksek
YÜKSEK 24,8035
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 18,1645 | 18,1773 | 17,8318 | 17,883 |
| 20.06.2017 | 17,8959 | 17,8959 | 17,6527 | 17,6783 |
| 21.06.2017 | 17,7808 | 18,0366 | 17,7808 | 17,8063 |
| 22.06.2017 | 17,8063 | 17,9726 | 17,7168 | 17,7423 |
| 27.06.2017 | 17,9469 | 18,2411 | 17,8701 | 17,9726 |
| 28.06.2017 | 17,9726 | 18,2027 | 16,5399 | 17,8063 |
| 29.06.2017 | 17,8448 | 18,0109 | 17,3841 | 17,3969 |
| 02.07.2017 | 17,4865 | 17,5888 | 17,205 | 17,2434 |
| 03.07.2017 | 17,2561 | 17,7933 | 17,2561 | 17,7168 |
| 04.07.2017 | 17,8448 | 17,8701 | 17,576 | 17,5888 |
| 05.07.2017 | 17,576 | 17,8063 | 17,3329 | 17,4226 |
| 06.07.2017 | 17,4226 | 17,6783 | 17,3073 | 17,4609 |
| 09.07.2017 | 17,5377 | 17,7551 | 17,5377 | 17,6655 |
| 10.07.2017 | 17,7168 | 18,1006 | 17,704 | 17,8701 |
| 11.07.2017 | 17,9981 | 18,4715 | 17,9853 | 18,3051 |
| 12.07.2017 | 18,4202 | 18,6249 | 18,2795 | 18,4202 |
| 13.07.2017 | 18,4073 | 18,4458 | 18,2667 | 18,4331 |
| 16.07.2017 | 18,4331 | 18,868 | 18,4331 | 18,5482 |
| 17.07.2017 | 18,5609 | 18,5738 | 18,3179 | 18,4073 |
| 18.07.2017 | 18,4202 | 18,6888 | 18,3948 | 18,4843 |
| 19.07.2017 | 18,4843 | 18,5354 | 17,9341 | 18,2027 |
| 20.07.2017 | 18,2027 | 18,3948 | 17,9214 | 18,2667 |
| 23.07.2017 | 18,4073 | 18,5738 | 18,3564 | 18,4073 |
| 24.07.2017 | 18,4202 | 18,5354 | 18,2925 | 18,369 |
| 25.07.2017 | 18,4202 | 18,5097 | 18,3051 | 18,4073 |
| 26.07.2017 | 18,4073 | 18,4331 | 18,2925 | 18,3179 |
| 27.07.2017 | 18,4202 | 18,4202 | 17,9214 | 18,2284 |
| 30.07.2017 | 18,2156 | 18,2284 | 17,8959 | 17,9087 |
| 31.07.2017 | 17,9087 | 17,9341 | 17,3585 | 17,9087 |
| 01.08.2017 | 17,8701 | 17,8701 | 17,448 | 17,5503 |
| 02.08.2017 | 17,576 | 17,9087 | 17,512 | 17,9087 |
| 03.08.2017 | 17,9341 | 18,2667 | 17,7168 | 18,2667 |
| 06.08.2017 | 18,3051 | 18,5354 | 18,2925 | 18,5097 |
| 07.08.2017 | 18,5097 | 19,1238 | 18,5097 | 18,868 |
| 08.08.2017 | 18,804 | 18,804 | 18,1773 | 18,5867 |
| 09.08.2017 | 18,6122 | 18,6762 | 18,3435 | 18,5482 |
| 10.08.2017 | 18,4715 | 18,6249 | 17,9087 | 18,6249 |
| 13.08.2017 | 18,6762 | 19,5075 | 18,6762 | 19,2134 |
| 14.08.2017 | 19,1878 | 19,3412 | 18,1006 | 18,382 |
| 15.08.2017 | 18,5097 | 18,7146 | 17,6527 | 18,6249 |
| 16.08.2017 | 18,6249 | 18,7272 | 18,3948 | 18,7146 |
| 17.08.2017 | 18,7146 | 19,0599 | 18,5097 | 19,0599 |
| 20.08.2017 | 19,0982 | 19,1496 | 18,7528 | 19,0982 |
| 21.08.2017 | 19,5075 | 20,5309 | 19,3796 | 20,3646 |
| 22.08.2017 | 20,5949 | 21,3113 | 20,5949 | 20,6843 |
| 23.08.2017 | 20,8761 | 20,9787 | 20,3135 | 20,8506 |
| 24.08.2017 | 20,9787 | 21,4136 | 20,8891 | 20,902 |
| 27.08.2017 | 21,0554 | 21,3623 | 21,0426 | 21,1834 |
| 28.08.2017 | 21,2089 | 21,759 | 21,1193 | 21,2473 |
| 30.08.2017 | 21,26 | 21,4263 | 21,1705 | 21,3623 |
| 04.09.2017 | 21,3623 | 21,4776 | 21,081 | 21,26 |
| 05.09.2017 | 21,2344 | 21,4903 | 21,1065 | 21,1705 |
| 06.09.2017 | 21,3623 | 21,6566 | 21,2473 | 21,6182 |
| 07.09.2017 | 21,8102 | 21,8102 | 21,5927 | 21,759 |
| 10.09.2017 | 21,7717 | 22,5392 | 21,7717 | 22,3218 |
| 11.09.2017 | 22,4497 | 22,4497 | 21,9508 | 21,9637 |
| 12.09.2017 | 22,1428 | 22,3218 | 21,3879 | 21,5542 |
| 13.09.2017 | 21,5542 | 21,5671 | 21,3753 | 21,5671 |
| 14.09.2017 | 21,516 | 21,746 | 21,4903 | 21,746 |
| 17.09.2017 | 21,6696 | 21,8997 | 21,3879 | 21,7206 |
| 18.09.2017 | 21,5671 | 21,7974 | 20,7867 | 20,7867 |
| 19.09.2017 | 20,9658 | 21,1578 | 20,6589 | 20,7867 |
| 20.09.2017 | 20,6843 | 21,4008 | 20,5309 | 20,7356 |
| 21.09.2017 | 20,6333 | 20,7741 | 19,9936 | 20,339 |
| 24.09.2017 | 20,224 | 20,2623 | 18,7401 | 19,5075 |
| 25.09.2017 | 19,5075 | 19,546 | 18,9447 | 19,2134 |
| 26.09.2017 | 19,4436 | 19,4436 | 18,9959 | 19,3157 |
| 27.09.2017 | 19,3157 | 19,9425 | 19,3157 | 19,9425 |
| 28.09.2017 | 19,8402 | 21,3113 | 19,8402 | 21,3113 |
| 01.10.2017 | 21,1705 | 21,1705 | 20,7356 | 21,1578 |
| 02.10.2017 | 21,1578 | 21,1578 | 20,5182 | 20,7101 |
| 03.10.2017 | 20,7101 | 21,0554 | 20,5438 | 20,6205 |
| 04.10.2017 | 20,7997 | 20,8761 | 19,8144 | 20,4668 |
| 05.10.2017 | 19,9168 | 20,3263 | 19,9168 | 19,9936 |
| 08.10.2017 | 19,1878 | 19,5075 | 17,269 | 19,5075 |
| 09.10.2017 | 19,5715 | 20,0961 | 19,4948 | 19,8914 |
| 10.10.2017 | 19,7249 | 20,1216 | 19,6994 | 19,8274 |
| 11.10.2017 | 19,9297 | 20,4414 | 19,9297 | 20,2112 |
| 12.10.2017 | 20,1216 | 20,9915 | 20,0576 | 20,9915 |
| 15.10.2017 | 20,9915 | 21,3753 | 20,8251 | 21,0426 |
| 16.10.2017 | 21,1705 | 21,2983 | 20,9915 | 21,2218 |
| 17.10.2017 | 21,2218 | 21,2857 | 20,4668 | 21,1065 |
| 18.10.2017 | 21,0554 | 21,938 | 20,9275 | 21,938 |
| 19.10.2017 | 21,938 | 22,1938 | 20,8506 | 20,8506 |
| 22.10.2017 | 21,1193 | 21,1961 | 20,8761 | 21,0554 |
| 23.10.2017 | 21,1065 | 21,9763 | 21,1065 | 21,2983 |
| 24.10.2017 | 21,3113 | 21,6821 | 20,8506 | 21,6438 |
| 25.10.2017 | 21,6182 | 21,9253 | 21,1705 | 21,9253 |
| 26.10.2017 | 21,9253 | 22,3984 | 21,746 | 22,309 |
| 29.10.2017 | 22,3346 | 22,6543 | 22,309 | 22,5266 |
| 30.10.2017 | 22,5266 | 23,8569 | 22,0788 | 22,3857 |
| 31.10.2017 | 22,4497 | 23,1275 | 22,2578 | 23,0254 |
| 01.11.2017 | 23,1532 | 23,8696 | 23,1532 | 23,601 |
| 02.11.2017 | 23,601 | 23,6778 | 22,7056 | 23,4348 |
| 05.11.2017 | 23,0509 | 23,9336 | 23,0509 | 23,9336 |
| 06.11.2017 | 23,9846 | 24,1766 | 23,4858 | 24,1127 |
| 07.11.2017 | 24,1254 | 24,5347 | 23,0381 | 24,458 |
| 08.11.2017 | 24,5219 | 24,6371 | 23,9975 | 24,6371 |
| 09.11.2017 | 24,8035 | 24,8035 | 23,115 | 23,844 |
| 12.11.2017 | 23,9846 | 23,9975 | 22,1683 | 23,4858 |
| 13.11.2017 | 23,6523 | 23,6523 | 22,7696 | 23,23 |
| 14.11.2017 | 23,3451 | 23,3451 | 22,2578 | 22,8975 |
| 15.11.2017 | 22,7056 | 23,1532 | 21,938 | 22,181 |
| 16.11.2017 | 22,181 | 22,5904 | 20,9658 | 21,9763 |
| 19.11.2017 | 21,0682 | 21,9763 | 21,0426 | 21,1449 |
| 20.11.2017 | 21,0426 | 21,746 | 21,0426 | 21,746 |
| 21.11.2017 | 21,746 | 21,938 | 21,2857 | 21,7845 |
| 22.11.2017 | 21,7845 | 21,938 | 21,5415 | 21,6182 |
| 23.11.2017 | 21,4008 | 21,7333 | 21,2344 | 21,26 |
| 26.11.2017 | 21,4647 | 21,4647 | 20,4668 | 21,1065 |
| 27.11.2017 | 21,2218 | 21,4263 | 20,4668 | 21,0426 |
| 28.11.2017 | 20,9787 | 21,0937 | 20,2112 | 21,0937 |
| 29.11.2017 | 21,081 | 21,8869 | 20,9787 | 21,7206 |
| 30.11.2017 | 21,7333 | 22,923 | 21,7333 | 22,9103 |
| 03.12.2017 | 23,0254 | 24,3685 | 22,923 | 23,7289 |
| 04.12.2017 | 24,1127 | 24,1766 | 23,2428 | 23,2428 |
| 05.12.2017 | 23,3068 | 23,4731 | 22,8334 | 23,1404 |
| 06.12.2017 | 23,1404 | 23,9975 | 22,7951 | 22,7951 |
| 07.12.2017 | 22,7951 | 23,0254 | 22,3857 | 22,6288 |
| 10.12.2017 | 22,6928 | 23,7161 | 22,6928 | 23,6649 |
| 11.12.2017 | 23,6649 | 23,6649 | 22,6928 | 23,6649 |
| 12.12.2017 | 23,6778 | 23,7929 | 23,4219 | 23,5371 |
| 13.12.2017 | 23,6649 | 23,7289 | 23,3451 | 23,7161 |
| 14.12.2017 | 23,7289 | 23,9846 | 23,409 | 23,9846 |
| 17.12.2017 | 24,1766 | 24,6244 | 24,0103 | 24,5476 |
| 18.12.2017 | 24,5476 | 24,7522 | 23,6649 | 24,0487 |
| 19.12.2017 | 23,9846 | 23,9846 | 23,5242 | 23,6649 |
| 20.12.2017 | 23,7289 | 24,0998 | 23,4603 | 23,6649 |
| 21.12.2017 | 23,7929 | 24,2151 | 23,4219 | 23,7545 |
| 24.12.2017 | 23,7672 | 23,9079 | 23,1915 | 23,409 |
| 25.12.2017 | 23,4219 | 23,7545 | 23,409 | 23,4731 |
| 26.12.2017 | 23,5882 | 23,601 | 23,1404 | 23,1915 |
| 27.12.2017 | 23,1915 | 23,4731 | 22,9485 | 23,179 |
| 28.12.2017 | 23,2556 | 23,6523 | 23,0893 | 23,6523 |