CLEBI
ÇELEBİ HAVA SERVİSİ A.Ş.
18:10:00
1653 ₺
-18.000 (%-1.08)
Önceki Kapanış: 1671·
Volatilite: 1.800
Düşük₺1639
Yüksek₺1669
Piyasa Verileri
Spot Piyasa
A:1653
S:1657
Önceki haftaya göre (WoW)
-0.42%
Önceki aya göre (MoM)
-0.24%
Yılbaşından bugüne (YTD)
+14.14%
Önceki yıla göre (YoY)
+9.88%
CLEBI: ÇELEBİ HAVA SERVİSİ A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 63,1467
KAPANIŞ 63,1475
En Düşük
DÜŞÜK 39,6393
En Yüksek
YÜKSEK 90,5191
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 43,9434 | 44,0822 | 41,7566 | 42,0343 |
| 02.01.2019 | 41,9996 | 42,3814 | 40,2988 | 41,0624 |
| 03.01.2019 | 41,583 | 43,7003 | 41,236 | 43,0409 |
| 06.01.2019 | 43,2491 | 43,735 | 42,5549 | 43,0757 |
| 07.01.2019 | 43,4574 | 50,5037 | 43,4574 | 46,8244 |
| 08.01.2019 | 47,1021 | 47,6227 | 45,5748 | 45,7483 |
| 09.01.2019 | 45,8177 | 46,2342 | 44,1863 | 45,1929 |
| 10.01.2019 | 45,1929 | 46,5814 | 43,8393 | 44,0476 |
| 13.01.2019 | 44,0127 | 44,0127 | 43,0757 | 43,735 |
| 14.01.2019 | 44,2558 | 46,6508 | 42,9368 | 43,3533 |
| 15.01.2019 | 43,735 | 43,8393 | 41,4095 | 41,6177 |
| 16.01.2019 | 41,9996 | 43,5962 | 40,4724 | 40,7847 |
| 17.01.2019 | 41,097 | 41,583 | 40,507 | 40,6459 |
| 20.01.2019 | 41,3054 | 41,6524 | 40,3682 | 41,1666 |
| 21.01.2019 | 41,3054 | 42,6243 | 41,0276 | 41,3401 |
| 22.01.2019 | 41,826 | 41,826 | 40,0557 | 40,0557 |
| 23.01.2019 | 40,264 | 40,8194 | 40,0904 | 40,3334 |
| 24.01.2019 | 40,4377 | 41,6871 | 40,1599 | 41,1666 |
| 27.01.2019 | 41,097 | 42,0689 | 41,097 | 41,4788 |
| 28.01.2019 | 41,4788 | 42,6939 | 40,9929 | 42,6939 |
| 29.01.2019 | 42,8326 | 43,6309 | 42,6591 | 43,2838 |
| 30.01.2019 | 43,4227 | 43,6309 | 42,7285 | 43,3184 |
| 31.01.2019 | 43,4574 | 44,9846 | 42,9715 | 44,4292 |
| 03.02.2019 | 44,4986 | 45,8177 | 43,6309 | 43,6309 |
| 04.02.2019 | 43,8045 | 43,8741 | 42,2773 | 42,9715 |
| 05.02.2019 | 43,1102 | 43,388 | 42,0343 | 42,4856 |
| 06.02.2019 | 41,9996 | 42,8326 | 41,9996 | 42,3814 |
| 07.02.2019 | 42,3466 | 43,6309 | 42,3466 | 42,6591 |
| 10.02.2019 | 42,8672 | 43,3533 | 42,5203 | 42,7631 |
| 11.02.2019 | 42,9368 | 43,2491 | 42,6591 | 42,798 |
| 12.02.2019 | 42,7631 | 43,2491 | 41,583 | 41,826 |
| 13.02.2019 | 41,8607 | 41,8607 | 40,3334 | 40,4377 |
| 14.02.2019 | 40,5764 | 41,583 | 39,7087 | 40,4377 |
| 17.02.2019 | 40,5417 | 41,6524 | 40,4377 | 40,75 |
| 18.02.2019 | 40,9582 | 40,9582 | 39,6393 | 40,507 |
| 19.02.2019 | 40,6806 | 40,8889 | 39,674 | 39,7434 |
| 20.02.2019 | 39,917 | 40,8194 | 39,7434 | 40,4724 |
| 21.02.2019 | 40,6111 | 41,3401 | 40,4377 | 40,75 |
| 24.02.2019 | 40,9582 | 42,4856 | 40,9582 | 42,4856 |
| 25.02.2019 | 42,8326 | 43,735 | 42,4856 | 43,6309 |
| 26.02.2019 | 43,6657 | 43,735 | 41,4441 | 41,9301 |
| 27.02.2019 | 42,173 | 44,1169 | 41,9301 | 43,9434 |
| 28.02.2019 | 44,0822 | 44,7069 | 43,4574 | 44,0476 |
| 03.03.2019 | 44,1516 | 45,783 | 43,5615 | 45,6441 |
| 04.03.2019 | 45,7136 | 46,7202 | 45,1235 | 45,54 |
| 05.03.2019 | 45,6095 | 46,6508 | 45,1929 | 46,6508 |
| 06.03.2019 | 46,6854 | 46,8244 | 45,8177 | 45,8177 |
| 07.03.2019 | 46,1995 | 46,1995 | 43,9087 | 44,2558 |
| 10.03.2019 | 45,436 | 45,8525 | 43,735 | 44,1169 |
| 11.03.2019 | 44,2211 | 44,4292 | 43,5962 | 44,0822 |
| 12.03.2019 | 44,3252 | 47,345 | 44,0127 | 45,6789 |
| 13.03.2019 | 45,8177 | 47,5532 | 45,6789 | 47,5187 |
| 14.03.2019 | 47,8309 | 48,0739 | 46,8244 | 47,8655 |
| 17.03.2019 | 47,9349 | 50,2606 | 47,9349 | 49,2886 |
| 18.03.2019 | 49,4969 | 49,9482 | 49,3583 | 49,4623 |
| 19.03.2019 | 49,4623 | 49,7053 | 48,6292 | 49,1847 |
| 20.03.2019 | 49,1847 | 50,5383 | 48,7681 | 50,1566 |
| 21.03.2019 | 50,1566 | 50,6425 | 48,8374 | 49,0805 |
| 24.03.2019 | 49,15 | 51,9961 | 47,6921 | 50,1566 |
| 25.03.2019 | 50,3994 | 51,649 | 50,0176 | 50,8508 |
| 26.03.2019 | 50,6772 | 51,2324 | 46,859 | 47,8309 |
| 27.03.2019 | 47,2061 | 49,1847 | 47,1021 | 47,6573 |
| 28.03.2019 | 47,345 | 48,0391 | 46,9631 | 47,4145 |
| 31.03.2019 | 47,4145 | 47,7268 | 46,026 | 47,0672 |
| 01.04.2019 | 46,6854 | 47,4838 | 46,3383 | 46,5118 |
| 02.04.2019 | 46,5118 | 48,8374 | 46,1301 | 48,0391 |
| 03.04.2019 | 48,0391 | 48,8722 | 47,2756 | 47,7615 |
| 04.04.2019 | 47,7615 | 48,1086 | 47,0326 | 47,1714 |
| 07.04.2019 | 47,2409 | 47,9003 | 46,1301 | 46,6854 |
| 08.04.2019 | 46,7895 | 48,1433 | 46,7895 | 48,1433 |
| 09.04.2019 | 48,2822 | 48,5599 | 46,8937 | 47,0326 |
| 10.04.2019 | 47,4145 | 47,4145 | 45,3664 | 45,8177 |
| 11.04.2019 | 46,1301 | 46,9284 | 45,6441 | 46,026 |
| 14.04.2019 | 46,2689 | 46,859 | 45,9913 | 46,1648 |
| 15.04.2019 | 47,3717 | 48,6164 | 46,391 | 48,0883 |
| 16.04.2019 | 48,1261 | 49,1444 | 48,1261 | 48,8049 |
| 17.04.2019 | 48,3899 | 48,9557 | 47,7866 | 47,8997 |
| 18.04.2019 | 48,277 | 48,7673 | 48,1638 | 48,6541 |
| 21.04.2019 | 48,6917 | 48,7294 | 46,655 | 47,5225 |
| 23.04.2019 | 46,7682 | 52,652 | 46,7682 | 52,652 |
| 24.04.2019 | 52,6143 | 53,444 | 50,9547 | 51,7468 |
| 25.04.2019 | 51,5959 | 53,3309 | 50,2758 | 53,1044 |
| 28.04.2019 | 53,0669 | 54,3115 | 50,5399 | 53,8589 |
| 29.04.2019 | 53,6326 | 57,5173 | 53,6326 | 56,2727 |
| 01.05.2019 | 56,3482 | 56,9894 | 55,0657 | 55,82 |
| 02.05.2019 | 55,82 | 56,2727 | 54,6888 | 54,9903 |
| 05.05.2019 | 54,6888 | 54,6888 | 53,4064 | 54,0096 |
| 06.05.2019 | 53,3685 | 55,971 | 52,652 | 55,4807 |
| 07.05.2019 | 56,1972 | 56,1972 | 54,8018 | 55,3299 |
| 08.05.2019 | 55,82 | 58,7242 | 55,3299 | 57,8946 |
| 09.05.2019 | 58,083 | 58,6489 | 57,1779 | 57,6304 |
| 12.05.2019 | 56,1972 | 59,5164 | 55,8956 | 58,9883 |
| 13.05.2019 | 59,1768 | 59,5164 | 58,4226 | 58,5734 |
| 14.05.2019 | 58,9128 | 59,3277 | 58,083 | 59,1768 |
| 15.05.2019 | 58,8752 | 59,4032 | 58,1963 | 58,9506 |
| 16.05.2019 | 58,498 | 60,4216 | 58,498 | 60,346 |
| 19.05.2019 | 60,346 | 60,8741 | 59,7426 | 60,2706 |
| 20.05.2019 | 60,2329 | 60,2329 | 57,8946 | 58,9506 |
| 21.05.2019 | 58,9506 | 59,2146 | 55,82 | 56,5745 |
| 22.05.2019 | 56,1219 | 56,6876 | 55,2921 | 55,82 |
| 23.05.2019 | 55,82 | 56,6499 | 55,6316 | 56,1972 |
| 26.05.2019 | 56,4613 | 56,4613 | 55,0281 | 55,4429 |
| 27.05.2019 | 55,2166 | 59,8935 | 55,1791 | 59,6672 |
| 28.05.2019 | 60,2706 | 62,5713 | 59,5164 | 59,7803 |
| 29.05.2019 | 60,1575 | 60,5347 | 59,5541 | 60,3838 |
| 30.05.2019 | 60,4971 | 62,4582 | 60,3838 | 62,3828 |
| 02.06.2019 | 62,0434 | 62,9485 | 61,5906 | 62,873 |
| 06.06.2019 | 62,8354 | 63,7405 | 62,4959 | 63,6651 |
| 09.06.2019 | 63,7405 | 64,3818 | 63,024 | 64,3062 |
| 10.06.2019 | 64,1178 | 64,6835 | 63,2879 | 64,495 |
| 11.06.2019 | 64,5704 | 65,9281 | 63,9292 | 64,08 |
| 12.06.2019 | 64,1178 | 74,3764 | 59,2899 | 72,4153 |
| 13.06.2019 | 71,1329 | 77,6956 | 67,1727 | 68,9454 |
| 16.06.2019 | 69,398 | 72,2645 | 68,3797 | 70,0769 |
| 17.06.2019 | 70,2655 | 75,9606 | 70,1147 | 74,6783 |
| 18.06.2019 | 73,9616 | 88,8596 | 73,9616 | 84,4844 |
| 19.06.2019 | 86,2194 | 87,879 | 77,3938 | 77,3938 |
| 20.06.2019 | 77,3938 | 82,6741 | 75,7343 | 77,6956 |
| 23.06.2019 | 79,9584 | 81,1654 | 75,3195 | 76,1869 |
| 24.06.2019 | 77,6956 | 77,9219 | 72,7171 | 73,1696 |
| 25.06.2019 | 73,8108 | 79,3551 | 71,5855 | 77,6956 |
| 26.06.2019 | 78,1481 | 78,9025 | 75,5834 | 75,8098 |
| 27.06.2019 | 76,4133 | 78,2236 | 75,2817 | 75,4326 |
| 30.06.2019 | 76,5641 | 77,0921 | 74,716 | 74,716 |
| 01.07.2019 | 75,2439 | 77,0921 | 74,301 | 76,1115 |
| 02.07.2019 | 77,3184 | 77,3184 | 73,9995 | 74,1502 |
| 03.07.2019 | 74,6783 | 75,3572 | 73,0188 | 73,509 |
| 04.07.2019 | 73,8861 | 74,3764 | 72,6793 | 73,6978 |
| 07.07.2019 | 73,2074 | 73,8486 | 72,1136 | 72,6417 |
| 08.07.2019 | 72,7926 | 73,6223 | 71,2084 | 71,2084 |
| 09.07.2019 | 71,2084 | 71,4725 | 68,7946 | 71,0576 |
| 10.07.2019 | 71,2837 | 73,2074 | 70,7181 | 71,1329 |
| 11.07.2019 | 71,4725 | 72,1889 | 69,134 | 70,1523 |
| 15.07.2019 | 70,1523 | 71,0953 | 69,0962 | 69,2471 |
| 16.07.2019 | 69,285 | 72,0004 | 69,285 | 70,9066 |
| 17.07.2019 | 70,9066 | 71,925 | 70,605 | 70,9821 |
| 18.07.2019 | 71,0198 | 71,4725 | 68,6438 | 69,8507 |
| 21.07.2019 | 69,926 | 70,1523 | 68,7946 | 69,3225 |
| 22.07.2019 | 69,2095 | 69,5865 | 68,6438 | 68,7946 |
| 23.07.2019 | 68,8699 | 70,9821 | 68,7946 | 70,8688 |
| 24.07.2019 | 71,1329 | 73,9239 | 70,6803 | 70,7558 |
| 25.07.2019 | 70,2655 | 71,3592 | 69,5489 | 69,9637 |
| 28.07.2019 | 69,8507 | 70,4162 | 69,0962 | 69,134 |
| 29.07.2019 | 69,4357 | 71,1329 | 67,9271 | 69,4357 |
| 30.07.2019 | 70,0014 | 70,0014 | 68,1911 | 68,3419 |
| 31.07.2019 | 68,4174 | 71,925 | 68,4174 | 71,2461 |
| 01.08.2019 | 71,2084 | 72,0004 | 69,8128 | 70,605 |
| 04.08.2019 | 70,7558 | 70,8688 | 68,8323 | 69,134 |
| 05.08.2019 | 69,398 | 69,4734 | 68,3797 | 68,4928 |
| 06.08.2019 | 68,9454 | 69,6244 | 68,1156 | 68,7191 |
| 07.08.2019 | 68,9077 | 71,5855 | 68,7946 | 71,0198 |
| 08.08.2019 | 71,0198 | 73,5468 | 70,7558 | 71,4725 |
| 14.08.2019 | 65,6264 | 71,3592 | 65,6264 | 69,7751 |
| 15.08.2019 | 69,7751 | 70,4919 | 68,1533 | 68,6814 |
| 18.08.2019 | 68,6814 | 69,7751 | 68,1911 | 68,6814 |
| 19.08.2019 | 68,6814 | 68,9454 | 66,6825 | 67,4746 |
| 20.08.2019 | 66,9464 | 68,3797 | 66,1543 | 66,5694 |
| 21.08.2019 | 66,5316 | 68,2664 | 66,4938 | 67,5877 |
| 22.08.2019 | 67,5877 | 69,5489 | 67,5877 | 68,5306 |
| 25.08.2019 | 68,5682 | 70,5294 | 68,2664 | 69,398 |
| 26.08.2019 | 69,398 | 71,2461 | 69,398 | 70,9066 |
| 27.08.2019 | 71,1329 | 71,5855 | 70,3785 | 70,9066 |
| 28.08.2019 | 70,9066 | 71,8119 | 70,454 | 71,2837 |
| 01.09.2019 | 71,2837 | 75,0177 | 71,2837 | 73,509 |
| 02.09.2019 | 73,9995 | 75,508 | 73,66 | 73,66 |
| 03.09.2019 | 74,0748 | 75,3195 | 72,7926 | 74,6783 |
| 04.09.2019 | 74,8292 | 77,2429 | 74,5274 | 76,1115 |
| 05.09.2019 | 76,2625 | 77,3184 | 75,2439 | 76,715 |
| 08.09.2019 | 77,0167 | 78,8272 | 76,5641 | 77,2429 |
| 09.09.2019 | 77,2429 | 77,2429 | 73,7731 | 74,2634 |
| 10.09.2019 | 74,4142 | 75,0555 | 73,132 | 75,0555 |
| 11.09.2019 | 74,8292 | 74,8292 | 72,9433 | 73,0565 |
| 12.09.2019 | 73,1696 | 74,1502 | 72,9057 | 73,2451 |
| 15.09.2019 | 73,7353 | 73,7353 | 72,0758 | 73,3583 |
| 16.09.2019 | 73,1696 | 75,659 | 72,9057 | 74,9423 |
| 17.09.2019 | 75,0555 | 76,4133 | 73,9239 | 75,0555 |
| 18.09.2019 | 75,4326 | 75,5834 | 73,2074 | 73,2074 |
| 19.09.2019 | 73,5468 | 75,2439 | 72,8301 | 74,3389 |
| 22.09.2019 | 74,301 | 74,9423 | 73,3205 | 73,66 |
| 23.09.2019 | 73,66 | 74,2257 | 73,6223 | 73,66 |
| 24.09.2019 | 73,7731 | 75,9606 | 73,6978 | 74,301 |
| 25.09.2019 | 74,2634 | 74,9047 | 73,5468 | 73,5845 |
| 26.09.2019 | 73,9616 | 74,9801 | 73,5845 | 74,0371 |
| 29.09.2019 | 74,1127 | 75,3572 | 73,7731 | 74,8668 |
| 30.09.2019 | 75,3949 | 76,1869 | 74,6783 | 75,2063 |
| 01.10.2019 | 75,4326 | 75,7343 | 74,7913 | 75,5834 |
| 02.10.2019 | 76,0361 | 76,1869 | 74,0748 | 74,7538 |
| 03.10.2019 | 74,7538 | 79,1288 | 74,6783 | 78,7516 |
| 06.10.2019 | 78,7516 | 81,4673 | 76,4886 | 76,6396 |
| 07.10.2019 | 76,5641 | 76,5641 | 73,8108 | 74,6029 |
| 08.10.2019 | 74,5652 | 75,3572 | 73,9995 | 74,5652 |
| 09.10.2019 | 74,1502 | 75,9606 | 73,0941 | 74,0748 |
| 10.10.2019 | 74,6783 | 75,0177 | 73,5845 | 73,5845 |
| 13.10.2019 | 73,7353 | 74,3389 | 72,8301 | 73,1696 |
| 14.10.2019 | 73,2451 | 74,3389 | 73,2451 | 74,3389 |
| 15.10.2019 | 73,3959 | 73,8861 | 73,0188 | 73,8108 |
| 16.10.2019 | 74,2634 | 81,2409 | 73,9995 | 78,299 |
| 17.10.2019 | 79,2042 | 80,1849 | 76,5641 | 76,5641 |
| 20.10.2019 | 76,5641 | 77,0167 | 74,9423 | 76,1869 |
| 21.10.2019 | 76,8659 | 77,3938 | 76,1869 | 76,4886 |
| 22.10.2019 | 76,8659 | 77,4693 | 76,3377 | 76,7904 |
| 23.10.2019 | 77,2429 | 78,8272 | 76,715 | 77,6202 |
| 24.10.2019 | 77,6956 | 77,6956 | 74,5652 | 74,5652 |
| 27.10.2019 | 74,5274 | 75,1308 | 74,3764 | 74,9801 |
| 29.10.2019 | 75,3195 | 75,8098 | 74,1502 | 74,2634 |
| 30.10.2019 | 74,5274 | 74,9047 | 73,3959 | 73,7353 |
| 31.10.2019 | 73,9239 | 74,1127 | 72,9433 | 73,0188 |
| 03.11.2019 | 73,1696 | 73,5845 | 72,2267 | 72,4153 |
| 04.11.2019 | 72,7926 | 74,0371 | 72,1136 | 73,2074 |
| 05.11.2019 | 73,5468 | 74,3764 | 73,3205 | 74,1127 |
| 06.11.2019 | 74,301 | 74,7538 | 73,2451 | 73,7731 |
| 07.11.2019 | 73,7731 | 74,0371 | 73,2074 | 73,4713 |
| 10.11.2019 | 73,5468 | 74,5652 | 73,3583 | 73,4336 |
| 11.11.2019 | 74,301 | 76,9412 | 73,66 | 75,508 |
| 12.11.2019 | 75,659 | 78,299 | 75,3949 | 76,5641 |
| 13.11.2019 | 76,6396 | 77,4693 | 74,301 | 74,3389 |
| 14.11.2019 | 74,6783 | 75,8098 | 74,6029 | 74,716 |
| 17.11.2019 | 74,716 | 76,0361 | 74,6029 | 74,8292 |
| 18.11.2019 | 75,0555 | 75,3949 | 74,6029 | 74,7538 |
| 19.11.2019 | 74,7538 | 75,4326 | 73,4713 | 73,509 |
| 20.11.2019 | 73,8861 | 74,4521 | 73,4713 | 73,4713 |
| 21.11.2019 | 73,9239 | 73,9995 | 73,2074 | 73,4713 |
| 24.11.2019 | 73,5468 | 74,0371 | 72,8679 | 73,3959 |
| 25.11.2019 | 73,3583 | 73,66 | 72,9809 | 73,0188 |
| 26.11.2019 | 73,0188 | 73,7353 | 72,9057 | 73,2451 |
| 27.11.2019 | 73,5468 | 75,4326 | 73,3583 | 73,9995 |
| 28.11.2019 | 74,0371 | 74,9801 | 73,0565 | 73,0941 |
| 01.12.2019 | 73,1696 | 73,9239 | 73,1696 | 73,4336 |
| 02.12.2019 | 73,4336 | 77,0167 | 73,1696 | 75,9606 |
| 03.12.2019 | 76,3377 | 85,7668 | 76,2625 | 83,7302 |
| 04.12.2019 | 84,2583 | 86,672 | 83,353 | 84,6354 |
| 05.12.2019 | 84,0318 | 86,672 | 83,4284 | 85,616 |
| 08.12.2019 | 86,144 | 89,7648 | 85,1634 | 87,5771 |
| 09.12.2019 | 88,8596 | 89,7648 | 87,5019 | 87,7281 |
| 10.12.2019 | 88,2563 | 89,7648 | 87,8036 | 87,879 |
| 11.12.2019 | 87,879 | 88,7842 | 86,672 | 87,879 |
| 12.12.2019 | 87,9544 | 90,5191 | 84,6354 | 84,9371 |
| 15.12.2019 | 85,2388 | 87,4263 | 84,9371 | 86,144 |
| 16.12.2019 | 86,5966 | 88,0298 | 86,5212 | 87,9544 |
| 17.12.2019 | 88,1053 | 89,1613 | 85,3143 | 86,3703 |
| 18.12.2019 | 85,616 | 86,672 | 85,0881 | 85,8424 |
| 19.12.2019 | 85,9178 | 86,3703 | 84,7108 | 84,8617 |
| 22.12.2019 | 85,1634 | 87,2756 | 84,8617 | 85,3896 |
| 23.12.2019 | 85,616 | 87,0493 | 84,9371 | 85,5406 |
| 24.12.2019 | 85,9932 | 85,9932 | 85,0125 | 85,616 |
| 25.12.2019 | 85,616 | 85,616 | 80,2604 | 80,9391 |
| 26.12.2019 | 82,3723 | 82,6741 | 79,9584 | 80,2604 |
| 29.12.2019 | 81,2409 | 81,3163 | 78,4499 | 79,0534 |
| 30.12.2019 | 79,4305 | 79,4305 | 77,0167 | 77,0167 |