CLEBI
ÇELEBİ HAVA SERVİSİ A.Ş.
17:59:04
1657 ₺
-14.000 (%-0.84)
Önceki Kapanış: 1671·
Volatilite: 1.800
Düşük₺1639
Yüksek₺1669
Piyasa Verileri
Spot Piyasa
A:1655
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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 28,7536
KAPANIŞ 28,754
En Düşük
DÜŞÜK 20,0832
En Yüksek
YÜKSEK 45,6789
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 23,6649 | 23,6649 | 23,2811 | 23,409 |
| 02.01.2018 | 23,4731 | 23,7417 | 23,358 | 23,6649 |
| 03.01.2018 | 23,409 | 24,0103 | 23,409 | 23,9846 |
| 04.01.2018 | 23,9846 | 24,0615 | 23,7929 | 23,9846 |
| 07.01.2018 | 24,0998 | 24,8162 | 24,0487 | 24,6244 |
| 08.01.2018 | 24,7138 | 24,7906 | 23,9079 | 24,279 |
| 09.01.2018 | 24,3301 | 24,4965 | 23,4474 | 24,279 |
| 10.01.2018 | 24,4324 | 24,4452 | 23,78 | 23,9208 |
| 11.01.2018 | 24,0487 | 24,3685 | 24,0487 | 24,2533 |
| 14.01.2018 | 24,2405 | 24,279 | 23,166 | 23,2045 |
| 15.01.2018 | 23,3323 | 23,6778 | 22,7438 | 23,3068 |
| 16.01.2018 | 23,3068 | 23,5242 | 22,9103 | 23,3964 |
| 17.01.2018 | 23,3964 | 23,4731 | 22,923 | 22,9997 |
| 18.01.2018 | 22,9997 | 22,9997 | 22,6928 | 22,7696 |
| 21.01.2018 | 22,7696 | 23,0254 | 22,4497 | 22,9357 |
| 22.01.2018 | 22,9485 | 23,1022 | 22,7696 | 22,8208 |
| 23.01.2018 | 22,923 | 23,0254 | 22,7824 | 22,8717 |
| 24.01.2018 | 22,8975 | 22,9614 | 22,552 | 22,5649 |
| 25.01.2018 | 22,5136 | 22,7184 | 22,0658 | 22,1298 |
| 28.01.2018 | 22,2705 | 22,8208 | 22,0658 | 22,6928 |
| 29.01.2018 | 22,8208 | 22,8463 | 22,4497 | 22,4497 |
| 30.01.2018 | 22,5009 | 23,3195 | 22,3984 | 23,0126 |
| 31.01.2018 | 23,0893 | 23,78 | 23,0893 | 23,358 |
| 01.02.2018 | 23,4731 | 23,601 | 22,8463 | 22,9742 |
| 04.02.2018 | 23,2045 | 23,3068 | 22,5777 | 22,7567 |
| 05.02.2018 | 22,3857 | 22,6417 | 21,4391 | 21,746 |
| 06.02.2018 | 21,9893 | 22,373 | 21,759 | 21,938 |
| 07.02.2018 | 21,938 | 22,2705 | 21,746 | 22,0658 |
| 08.02.2018 | 21,8997 | 22,0403 | 21,4263 | 22,0403 |
| 11.02.2018 | 22,0658 | 22,5777 | 22,0019 | 22,4497 |
| 12.02.2018 | 22,488 | 22,6032 | 21,759 | 22,6032 |
| 13.02.2018 | 22,5904 | 23,166 | 21,9763 | 21,9763 |
| 14.02.2018 | 21,9763 | 22,5009 | 21,9763 | 22,1938 |
| 15.02.2018 | 22,1938 | 22,4114 | 21,9508 | 22,0019 |
| 18.02.2018 | 22,0148 | 22,4497 | 21,9893 | 22,2323 |
| 19.02.2018 | 22,3218 | 22,4114 | 20,224 | 21,1065 |
| 20.02.2018 | 21,5287 | 21,9124 | 21,3113 | 21,8102 |
| 21.02.2018 | 21,7974 | 21,7974 | 21,2473 | 21,452 |
| 22.02.2018 | 21,4903 | 21,8612 | 21,4263 | 21,7717 |
| 25.02.2018 | 21,746 | 21,9124 | 21,6311 | 21,6311 |
| 26.02.2018 | 21,6696 | 21,7333 | 21,0554 | 21,0554 |
| 27.02.2018 | 21,0426 | 22,1171 | 21,0426 | 22,1171 |
| 28.02.2018 | 22,1043 | 22,3601 | 21,5415 | 21,5542 |
| 01.03.2018 | 21,5799 | 21,5799 | 20,275 | 20,3775 |
| 04.03.2018 | 20,5309 | 20,7997 | 20,0832 | 20,275 |
| 05.03.2018 | 20,4029 | 21,5031 | 20,4029 | 21,5031 |
| 06.03.2018 | 21,5287 | 21,9763 | 21,2983 | 21,9637 |
| 07.03.2018 | 21,8997 | 22,2578 | 21,6696 | 22,2578 |
| 08.03.2018 | 22,3857 | 22,3857 | 22,0916 | 22,3475 |
| 11.03.2018 | 22,3475 | 22,9614 | 22,2451 | 22,9614 |
| 12.03.2018 | 23,3323 | 23,4219 | 22,5266 | 23,358 |
| 13.03.2018 | 23,3964 | 23,3964 | 22,6543 | 22,7184 |
| 14.03.2018 | 22,9614 | 22,9997 | 22,4626 | 22,6417 |
| 15.03.2018 | 22,5777 | 22,9103 | 22,552 | 22,7184 |
| 18.03.2018 | 22,8463 | 23,3323 | 22,6672 | 23,0254 |
| 19.03.2018 | 23,2556 | 23,5242 | 22,7056 | 23,1275 |
| 20.03.2018 | 23,3323 | 23,4731 | 22,9742 | 23,179 |
| 21.03.2018 | 23,23 | 23,409 | 23,0254 | 23,2428 |
| 22.03.2018 | 23,2173 | 23,3706 | 22,923 | 23,3706 |
| 25.03.2018 | 23,3706 | 23,601 | 23,1915 | 23,1915 |
| 26.03.2018 | 23,409 | 23,6265 | 23,1915 | 23,2556 |
| 27.03.2018 | 23,2556 | 23,2811 | 22,0916 | 22,8975 |
| 28.03.2018 | 21,9637 | 23,5626 | 21,9637 | 22,0658 |
| 29.03.2018 | 22,1938 | 22,7312 | 22,1428 | 22,7312 |
| 01.04.2018 | 22,6032 | 22,923 | 22,3857 | 22,8847 |
| 02.04.2018 | 22,8847 | 24,9442 | 22,7438 | 23,8313 |
| 03.04.2018 | 23,9846 | 24,2021 | 23,4348 | 23,844 |
| 04.04.2018 | 23,844 | 24,4965 | 23,4731 | 24,3045 |
| 05.04.2018 | 24,3045 | 24,3045 | 23,9846 | 24,3045 |
| 08.04.2018 | 24,2278 | 24,3301 | 23,3451 | 24,3045 |
| 09.04.2018 | 24,2661 | 24,2661 | 23,1532 | 24,2405 |
| 10.04.2018 | 24,1127 | 24,2405 | 22,923 | 24,0998 |
| 11.04.2018 | 24,0998 | 24,0998 | 22,5777 | 23,5371 |
| 12.04.2018 | 23,5498 | 24,1127 | 23,1275 | 23,5371 |
| 15.04.2018 | 23,5371 | 24,2405 | 23,4731 | 24,2278 |
| 16.04.2018 | 24,2661 | 24,2661 | 23,2811 | 23,78 |
| 17.04.2018 | 23,78 | 24,6244 | 23,6649 | 24,6116 |
| 18.04.2018 | 24,6244 | 25,8268 | 24,3045 | 25,571 |
| 19.04.2018 | 25,6349 | 26,0954 | 25,3407 | 25,3407 |
| 23.04.2018 | 25,4558 | 25,686 | 23,23 | 25,686 |
| 24.04.2018 | 25,686 | 25,8395 | 25,1999 | 25,6092 |
| 25.04.2018 | 26,6853 | 26,6853 | 24,4779 | 24,9081 |
| 26.04.2018 | 24,9219 | 25,3385 | 24,325 | 24,6027 |
| 29.04.2018 | 24,8527 | 24,8527 | 23,2837 | 23,367 |
| 01.05.2018 | 23,3949 | 23,5893 | 22,2423 | 23,5893 |
| 02.05.2018 | 23,5893 | 23,6724 | 22,1451 | 23,6724 |
| 03.05.2018 | 23,6031 | 23,9362 | 23,0478 | 23,9362 |
| 06.05.2018 | 24,0195 | 24,5056 | 23,4643 | 24,2834 |
| 07.05.2018 | 24,2834 | 24,2974 | 22,7007 | 23,4504 |
| 08.05.2018 | 23,4643 | 24,0473 | 22,2147 | 23,5893 |
| 09.05.2018 | 23,5893 | 24,1306 | 23,0894 | 24,089 |
| 10.05.2018 | 24,2001 | 25,047 | 24,1029 | 24,3667 |
| 13.05.2018 | 24,6166 | 24,9776 | 24,2001 | 24,3667 |
| 14.05.2018 | 24,3667 | 24,3667 | 23,5336 | 24,1168 |
| 15.05.2018 | 24,1168 | 24,1584 | 23,6169 | 23,9362 |
| 16.05.2018 | 24,0473 | 24,089 | 23,7419 | 24,089 |
| 17.05.2018 | 24,0056 | 24,4084 | 23,867 | 24,2974 |
| 20.05.2018 | 24,2834 | 24,2974 | 23,9362 | 23,9641 |
| 21.05.2018 | 24,2834 | 24,5472 | 24,0195 | 24,5472 |
| 22.05.2018 | 24,5056 | 24,5472 | 23,7142 | 24,2974 |
| 23.05.2018 | 24,2834 | 24,8942 | 24,2556 | 24,7833 |
| 24.05.2018 | 24,7416 | 25,6856 | 24,686 | 25,6161 |
| 27.05.2018 | 25,6856 | 26,6576 | 25,6856 | 26,5882 |
| 28.05.2018 | 26,6576 | 29,1567 | 26,6576 | 26,8937 |
| 29.05.2018 | 26,8937 | 26,8937 | 25,9079 | 26,6991 |
| 30.05.2018 | 26,6991 | 26,6991 | 25,8939 | 26,0328 |
| 31.05.2018 | 26,2964 | 26,2964 | 24,9916 | 25,6856 |
| 03.06.2018 | 25,6719 | 26,0188 | 25,1719 | 25,6856 |
| 04.06.2018 | 25,6856 | 25,9634 | 25,297 | 25,3108 |
| 05.06.2018 | 25,2415 | 25,297 | 23,6724 | 24,7416 |
| 06.06.2018 | 24,6166 | 24,8942 | 24,089 | 24,5056 |
| 07.06.2018 | 24,8527 | 24,8527 | 23,8114 | 24,4916 |
| 10.06.2018 | 24,6444 | 24,6444 | 23,242 | 23,8252 |
| 11.06.2018 | 24,089 | 24,089 | 22,1867 | 22,2009 |
| 12.06.2018 | 22,2147 | 22,5896 | 21,2149 | 22,4229 |
| 13.06.2018 | 22,284 | 22,7284 | 22,1451 | 22,5756 |
| 17.06.2018 | 22,5756 | 22,5756 | 21,937 | 22,1867 |
| 18.06.2018 | 22,3535 | 22,7561 | 21,562 | 22,1591 |
| 19.06.2018 | 22,284 | 22,4923 | 21,9508 | 22,4923 |
| 20.06.2018 | 22,4923 | 23,006 | 22,3535 | 22,7701 |
| 21.06.2018 | 22,9089 | 22,9089 | 21,937 | 22,1591 |
| 24.06.2018 | 23,2559 | 23,3253 | 21,9925 | 22,284 |
| 25.06.2018 | 22,4091 | 25,3247 | 22,2563 | 25,3247 |
| 26.06.2018 | 25,4775 | 26,1717 | 24,9916 | 26,1717 |
| 27.06.2018 | 25,7412 | 26,0051 | 25,5469 | 26,0051 |
| 28.06.2018 | 26,0744 | 27,3656 | 26,0744 | 27,2963 |
| 01.07.2018 | 27,0741 | 28,0321 | 27,0047 | 27,1435 |
| 02.07.2018 | 27,3518 | 27,7267 | 26,852 | 27,56 |
| 03.07.2018 | 27,6295 | 27,6572 | 27,1852 | 27,3379 |
| 04.07.2018 | 26,9353 | 27,56 | 26,9353 | 27,2823 |
| 05.07.2018 | 27,2823 | 27,7544 | 27,2685 | 27,6434 |
| 08.07.2018 | 27,546 | 28,0876 | 27,3379 | 27,3379 |
| 09.07.2018 | 26,3105 | 27,2129 | 25,8384 | 26,9215 |
| 10.07.2018 | 26,9215 | 26,9353 | 25,8939 | 26,0051 |
| 11.07.2018 | 26,0467 | 27,4211 | 25,9079 | 26,366 |
| 12.07.2018 | 26,1578 | 27,0602 | 26,1578 | 26,7408 |
| 15.07.2018 | 27,0047 | 27,3518 | 26,7686 | 26,7686 |
| 16.07.2018 | 26,7686 | 27,2129 | 26,7686 | 27,0741 |
| 17.07.2018 | 26,8658 | 27,2685 | 26,5048 | 26,5882 |
| 18.07.2018 | 26,5882 | 27,0602 | 26,4493 | 27,0186 |
| 19.07.2018 | 26,8658 | 27,0325 | 26,5882 | 27,0047 |
| 22.07.2018 | 27,0463 | 27,6295 | 26,9491 | 27,3518 |
| 23.07.2018 | 27,4211 | 27,4907 | 26,2272 | 26,3799 |
| 24.07.2018 | 26,713 | 27,2685 | 26,4076 | 27,0047 |
| 25.07.2018 | 27,0047 | 28,5181 | 26,7825 | 27,0463 |
| 26.07.2018 | 26,8243 | 27,6989 | 26,8243 | 27,6155 |
| 29.07.2018 | 27,7544 | 28,9624 | 27,4211 | 28,8095 |
| 30.07.2018 | 28,4347 | 28,8095 | 27,9488 | 27,9905 |
| 31.07.2018 | 28,185 | 28,2403 | 27,4211 | 27,4211 |
| 01.08.2018 | 26,727 | 26,7825 | 26,3105 | 26,4076 |
| 02.08.2018 | 26,4354 | 27,1435 | 26,4354 | 27,0602 |
| 05.08.2018 | 27,0602 | 27,0602 | 26,3799 | 26,3799 |
| 06.08.2018 | 26,5743 | 27,2129 | 26,4076 | 27,0741 |
| 07.08.2018 | 27,4211 | 28,4625 | 27,4211 | 28,046 |
| 08.08.2018 | 27,7684 | 30,1981 | 27,3518 | 29,3651 |
| 09.08.2018 | 28,8095 | 29,615 | 26,8798 | 29,2261 |
| 12.08.2018 | 29,1567 | 29,1567 | 27,56 | 28,6153 |
| 13.08.2018 | 29,1567 | 29,6288 | 29,0179 | 29,2261 |
| 14.08.2018 | 29,2261 | 29,3651 | 26,602 | 27,0741 |
| 15.08.2018 | 27,324 | 27,3656 | 26,2827 | 26,9353 |
| 16.08.2018 | 27,0047 | 27,0741 | 25,6995 | 26,727 |
| 19.08.2018 | 28,4625 | 29,5456 | 27,7684 | 28,4764 |
| 26.08.2018 | 28,532 | 30,6839 | 28,3237 | 30,3647 |
| 27.08.2018 | 30,0314 | 33,1831 | 29,7815 | 33,1831 |
| 28.08.2018 | 32,6278 | 33,3359 | 31,9475 | 32,4195 |
| 30.08.2018 | 32,489 | 33,1831 | 31,9336 | 32,4471 |
| 02.09.2018 | 32,5305 | 37,869 | 32,5305 | 34,7105 |
| 03.09.2018 | 34,9186 | 35,8212 | 34,03 | 34,9881 |
| 04.09.2018 | 35,1268 | 35,5435 | 34,5993 | 34,7105 |
| 05.09.2018 | 34,8493 | 35,2658 | 34,1132 | 34,2799 |
| 06.09.2018 | 34,2939 | 35,4046 | 33,7802 | 34,9186 |
| 09.09.2018 | 35,3353 | 35,3353 | 34,0163 | 34,0856 |
| 10.09.2018 | 34,5716 | 34,9186 | 34,0163 | 34,1551 |
| 11.09.2018 | 34,1551 | 34,6965 | 33,7802 | 33,8079 |
| 12.09.2018 | 33,7802 | 34,3494 | 33,1693 | 34,3494 |
| 13.09.2018 | 34,3076 | 34,8146 | 33,8356 | 34,405 |
| 16.09.2018 | 34,03 | 35,6824 | 34,03 | 35,3699 |
| 17.09.2018 | 35,1963 | 35,5435 | 34,7451 | 35,231 |
| 18.09.2018 | 35,3699 | 35,96 | 35,0574 | 35,6824 |
| 19.09.2018 | 35,4046 | 35,9252 | 34,5716 | 34,9881 |
| 20.09.2018 | 34,4605 | 35,3353 | 34,4605 | 34,7451 |
| 23.09.2018 | 34,7798 | 35,0921 | 34,7105 | 34,7451 |
| 24.09.2018 | 34,8146 | 34,9533 | 34,5298 | 34,7798 |
| 25.09.2018 | 34,7798 | 34,9881 | 32,9055 | 32,9055 |
| 26.09.2018 | 33,3082 | 34,7105 | 33,0721 | 34,7105 |
| 27.09.2018 | 34,7798 | 37,8343 | 34,0717 | 35,7517 |
| 30.09.2018 | 35,3699 | 38,8756 | 35,3699 | 37,1401 |
| 01.10.2018 | 37,4873 | 38,5285 | 36,1683 | 36,5846 |
| 02.10.2018 | 37,0013 | 37,1054 | 35,4046 | 35,4046 |
| 03.10.2018 | 35,4046 | 35,9947 | 34,3632 | 35,8212 |
| 04.10.2018 | 35,8904 | 37,8343 | 35,3005 | 35,4046 |
| 07.10.2018 | 36,0641 | 36,0641 | 34,7105 | 35,4046 |
| 08.10.2018 | 35,5782 | 35,7517 | 34,9533 | 35,2658 |
| 09.10.2018 | 35,4046 | 35,4046 | 34,03 | 34,0856 |
| 10.10.2018 | 33,8635 | 40,8889 | 33,322 | 40,8889 |
| 11.10.2018 | 43,0757 | 43,4921 | 38,5285 | 40,1251 |
| 14.10.2018 | 40,7847 | 41,3054 | 40,264 | 40,3682 |
| 15.10.2018 | 40,6806 | 41,6177 | 40,264 | 41,097 |
| 16.10.2018 | 41,4441 | 41,4788 | 39,5699 | 39,5699 |
| 17.10.2018 | 39,917 | 45,6789 | 38,5979 | 41,7566 |
| 18.10.2018 | 42,2425 | 42,798 | 40,4724 | 40,4724 |
| 21.10.2018 | 40,6806 | 41,0624 | 39,5699 | 40,1599 |
| 22.10.2018 | 39,7087 | 43,388 | 39,7087 | 41,1319 |
| 23.10.2018 | 41,6871 | 42,2773 | 39,9517 | 40,3334 |
| 24.10.2018 | 40,75 | 40,75 | 39,2228 | 39,6393 |
| 25.10.2018 | 39,8474 | 41,583 | 39,3269 | 39,9863 |
| 29.10.2018 | 40,264 | 40,75 | 37,6261 | 37,6608 |
| 30.10.2018 | 38,1466 | 38,5285 | 37,5219 | 37,6261 |
| 31.10.2018 | 37,9385 | 40,2292 | 37,5914 | 38,0079 |
| 01.11.2018 | 38,5285 | 38,7368 | 37,5566 | 37,6608 |
| 04.11.2018 | 37,7649 | 38,0426 | 37,1401 | 37,3831 |
| 05.11.2018 | 37,6955 | 37,6955 | 35,1268 | 35,4046 |
| 06.11.2018 | 35,7517 | 36,446 | 35,474 | 36,446 |
| 07.11.2018 | 36,6194 | 37,4524 | 35,6128 | 36,1683 |
| 08.11.2018 | 36,1683 | 37,1401 | 35,8559 | 36,0988 |
| 11.11.2018 | 36,7236 | 37,0707 | 35,0921 | 35,0921 |
| 12.11.2018 | 35,3699 | 35,474 | 34,0163 | 34,9881 |
| 13.11.2018 | 35,1616 | 35,6128 | 34,7105 | 35,0574 |
| 14.11.2018 | 35,3353 | 37,1401 | 35,1268 | 36,0988 |
| 15.11.2018 | 36,2378 | 36,5846 | 35,474 | 35,8904 |
| 18.11.2018 | 35,9252 | 36,4113 | 35,9252 | 36,1335 |
| 19.11.2018 | 36,2724 | 37,6608 | 36,0988 | 36,1335 |
| 20.11.2018 | 36,1335 | 36,5154 | 35,96 | 36,2378 |
| 21.11.2018 | 36,446 | 36,446 | 36,0988 | 36,0988 |
| 22.11.2018 | 35,8212 | 36,3766 | 35,8212 | 36,2378 |
| 25.11.2018 | 36,2029 | 36,5846 | 36,0641 | 36,1335 |
| 26.11.2018 | 36,0988 | 37,1748 | 35,7517 | 36,3071 |
| 27.11.2018 | 36,446 | 36,5846 | 36,1335 | 36,3071 |
| 28.11.2018 | 36,3071 | 36,5501 | 36,0988 | 36,0988 |
| 29.11.2018 | 36,0988 | 36,3766 | 36,0988 | 36,2378 |
| 02.12.2018 | 36,2378 | 36,3418 | 36,0988 | 36,0988 |
| 03.12.2018 | 36,0988 | 37,7301 | 36,0988 | 36,446 |
| 04.12.2018 | 36,446 | 36,7582 | 36,0988 | 36,0988 |
| 05.12.2018 | 36,2378 | 36,3418 | 36,0988 | 36,0988 |
| 06.12.2018 | 36,0988 | 36,4806 | 36,0988 | 36,1335 |
| 09.12.2018 | 36,2378 | 36,2378 | 35,9252 | 36,0988 |
| 10.12.2018 | 36,2029 | 36,446 | 36,0988 | 36,2724 |
| 11.12.2018 | 36,3418 | 36,446 | 36,0988 | 36,1335 |
| 12.12.2018 | 36,1335 | 36,3766 | 36,0988 | 36,0988 |
| 13.12.2018 | 36,1335 | 37,3831 | 36,0988 | 36,654 |
| 16.12.2018 | 37,2443 | 37,4873 | 36,5846 | 36,7582 |
| 17.12.2018 | 36,6888 | 39,7434 | 36,0988 | 39,7434 |
| 18.12.2018 | 39,8474 | 40,0211 | 38,2855 | 39,0144 |
| 19.12.2018 | 38,9797 | 41,5484 | 38,3897 | 40,3334 |
| 20.12.2018 | 40,6806 | 41,7566 | 39,7087 | 40,5764 |
| 23.12.2018 | 40,6111 | 41,097 | 39,6393 | 40,4377 |
| 24.12.2018 | 40,4029 | 40,4724 | 38,8756 | 39,2575 |
| 25.12.2018 | 39,917 | 42,3466 | 39,917 | 41,5137 |
| 26.12.2018 | 41,6524 | 44,8457 | 41,3747 | 43,4227 |
| 27.12.2018 | 43,7698 | 44,3946 | 42,7631 | 43,4574 |
| 30.12.2018 | 43,5962 | 44,6723 | 43,0409 | 44,0127 |