CLEBI
ÇELEBİ HAVA SERVİSİ A.Ş.
17:59:50
1657 ₺
-14.000 (%-0.84)
Önceki Kapanış: 1671·
Volatilite: 1.800
Düşük₺1639
Yüksek₺1669
Piyasa Verileri
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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 64,2727
KAPANIŞ 64,1926
En Düşük
DÜŞÜK 34,8498
En Yüksek
YÜKSEK 148,7633
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 77,3938 | 80,4866 | 77,3184 | 79,4305 |
| 02.01.2020 | 79,4305 | 79,4305 | 75,3572 | 75,7343 |
| 05.01.2020 | 73,8486 | 75,0555 | 72,8301 | 73,1696 |
| 06.01.2020 | 74,0748 | 74,9047 | 73,5468 | 73,7353 |
| 07.01.2020 | 72,4907 | 74,4897 | 71,8872 | 74,2257 |
| 08.01.2020 | 75,1308 | 76,5641 | 74,9423 | 75,8852 |
| 09.01.2020 | 76,3377 | 78,9025 | 76,1869 | 76,9412 |
| 12.01.2020 | 78,2236 | 78,4499 | 77,2429 | 77,4693 |
| 13.01.2020 | 77,5447 | 78,0729 | 76,9412 | 77,771 |
| 14.01.2020 | 77,771 | 82,7496 | 77,6202 | 79,9584 |
| 15.01.2020 | 80,7129 | 81,0901 | 77,3938 | 77,4693 |
| 16.01.2020 | 77,6956 | 79,9584 | 76,9412 | 79,5059 |
| 19.01.2020 | 79,8832 | 80,6375 | 78,0729 | 78,6762 |
| 20.01.2020 | 78,6007 | 79,7323 | 77,2429 | 79,3551 |
| 21.01.2020 | 79,6568 | 80,4866 | 77,9219 | 78,1481 |
| 22.01.2020 | 78,1481 | 78,8272 | 76,5641 | 77,3938 |
| 23.01.2020 | 78,4499 | 78,4499 | 76,4886 | 76,7904 |
| 26.01.2020 | 76,715 | 77,8465 | 74,7913 | 77,0921 |
| 27.01.2020 | 77,0921 | 78,2236 | 75,3949 | 77,2429 |
| 28.01.2020 | 77,6956 | 78,2236 | 76,6396 | 77,2429 |
| 29.01.2020 | 76,8659 | 76,8659 | 75,4326 | 75,508 |
| 30.01.2020 | 75,4326 | 76,8659 | 75,3195 | 75,5834 |
| 02.02.2020 | 75,5834 | 76,1115 | 75,4326 | 75,7343 |
| 03.02.2020 | 75,8098 | 77,6202 | 75,8098 | 77,5447 |
| 04.02.2020 | 77,6956 | 78,0729 | 76,3377 | 76,4133 |
| 05.02.2020 | 76,5641 | 77,2429 | 76,1869 | 76,1869 |
| 06.02.2020 | 76,6396 | 77,9219 | 75,8852 | 75,8852 |
| 09.02.2020 | 75,5834 | 76,2625 | 72,9057 | 73,9995 |
| 10.02.2020 | 74,1502 | 74,5274 | 73,2074 | 74,0748 |
| 11.02.2020 | 74,301 | 75,0555 | 73,7731 | 74,0371 |
| 12.02.2020 | 74,0371 | 74,6029 | 73,9995 | 73,9995 |
| 13.02.2020 | 74,0371 | 74,4142 | 72,7926 | 73,2828 |
| 16.02.2020 | 73,2828 | 74,1127 | 72,9433 | 72,9433 |
| 17.02.2020 | 73,2074 | 73,3959 | 71,2837 | 71,6232 |
| 18.02.2020 | 71,6232 | 72,1889 | 70,1902 | 70,3785 |
| 19.02.2020 | 70,341 | 70,5294 | 66,871 | 67,7762 |
| 20.02.2020 | 67,7385 | 67,7385 | 64,9098 | 67,5499 |
| 23.02.2020 | 66,3806 | 67,0595 | 64,1178 | 66,9087 |
| 24.02.2020 | 67,0974 | 68,6814 | 66,0413 | 68,6059 |
| 25.02.2020 | 68,9077 | 70,0769 | 66,1922 | 67,0219 |
| 26.02.2020 | 67,0595 | 67,5122 | 64,1178 | 64,1178 |
| 27.02.2020 | 51,4827 | 61,8548 | 51,4827 | 60,346 |
| 01.03.2020 | 60,7232 | 64,1178 | 60,7232 | 62,0434 |
| 02.03.2020 | 62,9862 | 66,0035 | 62,9862 | 66,0035 |
| 03.03.2020 | 66,0789 | 74,2257 | 66,0035 | 68,7569 |
| 04.03.2020 | 68,7569 | 71,1706 | 66,4938 | 67,7007 |
| 05.03.2020 | 67,5122 | 67,5122 | 63,5519 | 63,5898 |
| 08.03.2020 | 63,3634 | 63,3634 | 56,6499 | 58,6111 |
| 09.03.2020 | 58,7621 | 63,816 | 55,7447 | 56,3103 |
| 10.03.2020 | 56,0465 | 56,0465 | 51,6714 | 53,18 |
| 11.03.2020 | 52,4257 | 52,4257 | 46,3534 | 46,7682 |
| 12.03.2020 | 46,6928 | 51,445 | 46,2025 | 51,445 |
| 15.03.2020 | 50,917 | 55,7824 | 46,3156 | 46,3156 |
| 16.03.2020 | 46,0138 | 46,6174 | 41,7142 | 41,7142 |
| 17.03.2020 | 41,2618 | 43,4115 | 39,225 | 40,2811 |
| 18.03.2020 | 40,3565 | 40,3565 | 37,158 | 37,5655 |
| 19.03.2020 | 38,282 | 40,8845 | 37,5655 | 38,4708 |
| 22.03.2020 | 38,282 | 38,282 | 34,8498 | 35,4684 |
| 23.03.2020 | 36,5847 | 38,6591 | 36,2831 | 38,1312 |
| 24.03.2020 | 38,8478 | 40,9597 | 38,3952 | 40,3565 |
| 25.03.2020 | 40,3565 | 44,3922 | 40,1678 | 44,3922 |
| 26.03.2020 | 45,7122 | 48,8049 | 44,543 | 45,2218 |
| 29.03.2020 | 43,6754 | 43,6754 | 40,7336 | 41,3371 |
| 30.03.2020 | 41,4879 | 44,7694 | 41,4879 | 43,751 |
| 31.03.2020 | 43,751 | 45,6367 | 41,7142 | 43,7133 |
| 01.04.2020 | 43,4115 | 44,8447 | 42,2423 | 42,7702 |
| 02.04.2020 | 42,9966 | 44,1281 | 42,3554 | 42,9589 |
| 05.04.2020 | 43,1852 | 47,2209 | 43,1852 | 47,2209 |
| 06.04.2020 | 49,9364 | 51,9353 | 47,5225 | 49,8987 |
| 07.04.2020 | 50,1626 | 53,5572 | 49,2198 | 52,0107 |
| 08.04.2020 | 53,2554 | 55,4052 | 52,9914 | 55,0281 |
| 09.04.2020 | 55,6316 | 60,1952 | 53,5572 | 59,6672 |
| 12.04.2020 | 59,6672 | 65,6264 | 56,8007 | 65,6264 |
| 13.04.2020 | 67,8894 | 72,1889 | 67,8894 | 72,1889 |
| 14.04.2020 | 74,1127 | 74,4897 | 64,9852 | 64,9852 |
| 15.04.2020 | 64,1178 | 65,6641 | 58,498 | 58,498 |
| 16.04.2020 | 58,9128 | 61,0249 | 56,1596 | 59,4786 |
| 19.04.2020 | 59,4786 | 60,4216 | 57,8191 | 58,8374 |
| 20.04.2020 | 58,8374 | 58,8374 | 57,7059 | 57,8568 |
| 21.04.2020 | 58,0455 | 62,0434 | 57,8568 | 61,1381 |
| 23.04.2020 | 62,6092 | 64,6457 | 62,1188 | 63,024 |
| 26.04.2020 | 64,1931 | 69,3225 | 64,1178 | 69,3225 |
| 27.04.2020 | 69,7751 | 72,0004 | 66,3806 | 67,135 |
| 28.04.2020 | 66,0035 | 69,2095 | 64,4571 | 67,7007 |
| 29.04.2020 | 68,6438 | 70,0392 | 65,8149 | 68,4928 |
| 03.05.2020 | 68,0403 | 68,1911 | 65,5886 | 67,663 |
| 04.05.2020 | 67,8894 | 68,7946 | 66,343 | 66,4938 |
| 05.05.2020 | 67,135 | 67,2481 | 65,3247 | 66,0789 |
| 06.05.2020 | 66,0789 | 67,9271 | 65,023 | 67,399 |
| 07.05.2020 | 68,6438 | 69,7751 | 66,3052 | 67,2481 |
| 10.05.2020 | 67,3612 | 68,4174 | 66,0035 | 66,4561 |
| 11.05.2020 | 66,3806 | 66,4561 | 64,1178 | 64,9474 |
| 12.05.2020 | 65,3247 | 65,8526 | 64,4571 | 64,9474 |
| 13.05.2020 | 63,3634 | 66,3806 | 63,3634 | 63,7405 |
| 14.05.2020 | 64,1178 | 65,6264 | 63,9669 | 65,3247 |
| 17.05.2020 | 65,4756 | 69,2471 | 65,4756 | 67,135 |
| 19.05.2020 | 67,5877 | 68,2664 | 65,8526 | 66,343 |
| 20.05.2020 | 66,343 | 67,5122 | 66,0035 | 66,2675 |
| 21.05.2020 | 66,2675 | 66,4561 | 65,287 | 65,5886 |
| 26.05.2020 | 67,4746 | 72,1136 | 66,9087 | 69,8507 |
| 27.05.2020 | 70,3032 | 73,8486 | 66,9464 | 67,5877 |
| 28.05.2020 | 67,5877 | 68,3797 | 66,1922 | 66,4183 |
| 31.05.2020 | 67,2481 | 68,4174 | 66,3806 | 66,4561 |
| 01.06.2020 | 66,4561 | 66,9843 | 64,2309 | 64,7211 |
| 02.06.2020 | 65,287 | 66,0035 | 64,8343 | 65,2492 |
| 03.06.2020 | 65,8903 | 66,1543 | 64,872 | 65,4756 |
| 04.06.2020 | 65,6264 | 65,9281 | 64,9474 | 65,6641 |
| 07.06.2020 | 65,7019 | 66,343 | 64,3062 | 64,495 |
| 08.06.2020 | 64,5325 | 64,9852 | 63,1371 | 63,2503 |
| 09.06.2020 | 63,2879 | 63,8536 | 62,76 | 62,76 |
| 10.06.2020 | 62,6092 | 62,6092 | 60,1575 | 60,7232 |
| 11.06.2020 | 60,346 | 60,346 | 57,9322 | 59,4408 |
| 14.06.2020 | 59,2146 | 61,8548 | 58,6867 | 60,4216 |
| 15.06.2020 | 60,9496 | 61,817 | 60,8741 | 61,1003 |
| 16.06.2020 | 61,1003 | 61,6661 | 60,0821 | 60,2706 |
| 17.06.2020 | 60,1952 | 60,7232 | 59,7803 | 60,0443 |
| 18.06.2020 | 60,0443 | 60,6479 | 59,5918 | 60,0821 |
| 21.06.2020 | 60,1952 | 60,6479 | 60,0821 | 60,2329 |
| 22.06.2020 | 60,2706 | 60,4592 | 59,6295 | 59,8935 |
| 23.06.2020 | 59,969 | 60,1575 | 59,0637 | 59,0637 |
| 24.06.2020 | 59,5918 | 59,5918 | 56,6121 | 58,7996 |
| 25.06.2020 | 59,0259 | 59,7426 | 58,8374 | 59,1391 |
| 28.06.2020 | 59,1391 | 59,7426 | 58,8374 | 59,2524 |
| 29.06.2020 | 59,2899 | 59,7426 | 59,1391 | 59,4786 |
| 30.06.2020 | 59,6672 | 59,6672 | 58,3094 | 58,3848 |
| 01.07.2020 | 58,7996 | 59,1391 | 58,3472 | 58,4226 |
| 02.07.2020 | 58,8374 | 58,8374 | 57,2911 | 57,7815 |
| 05.07.2020 | 57,9322 | 58,0455 | 57,3288 | 57,5928 |
| 06.07.2020 | 57,5928 | 57,7815 | 56,2727 | 56,4236 |
| 07.07.2020 | 56,4236 | 56,6121 | 54,9903 | 55,0657 |
| 08.07.2020 | 55,0657 | 59,5918 | 55,0657 | 56,3103 |
| 09.07.2020 | 56,3103 | 59,1391 | 56,1972 | 57,3288 |
| 12.07.2020 | 59,2146 | 59,2146 | 58,083 | 58,3472 |
| 13.07.2020 | 58,5357 | 61,7039 | 57,4797 | 59,5918 |
| 15.07.2020 | 61,8548 | 62,0056 | 60,2706 | 60,4592 |
| 16.07.2020 | 61,1003 | 61,1003 | 59,5918 | 59,7426 |
| 19.07.2020 | 59,8179 | 60,0821 | 58,2717 | 58,3094 |
| 20.07.2020 | 58,5357 | 59,6295 | 56,3103 | 57,8191 |
| 21.07.2020 | 57,8946 | 58,1963 | 56,9516 | 57,3288 |
| 22.07.2020 | 57,3288 | 58,4226 | 57,0648 | 57,5173 |
| 23.07.2020 | 57,3665 | 58,8374 | 57,1779 | 57,7436 |
| 26.07.2020 | 58,3472 | 63,0617 | 58,2339 | 61,0628 |
| 27.07.2020 | 61,7039 | 63,816 | 58,4603 | 58,4603 |
| 28.07.2020 | 58,9128 | 59,5918 | 56,1219 | 57,1403 |
| 29.07.2020 | 57,1779 | 57,9322 | 56,8007 | 57,1024 |
| 03.08.2020 | 57,3288 | 59,8935 | 55,0657 | 56,5745 |
| 04.08.2020 | 57,6304 | 58,083 | 55,8579 | 56,3482 |
| 05.08.2020 | 56,8762 | 56,8762 | 50,8039 | 51,1055 |
| 06.08.2020 | 51,1055 | 52,8027 | 46,7305 | 52,5389 |
| 09.08.2020 | 52,5389 | 52,5389 | 50,0496 | 51,6337 |
| 10.08.2020 | 52,0862 | 56,763 | 52,0862 | 56,763 |
| 11.08.2020 | 58,9506 | 59,7426 | 55,4429 | 55,7069 |
| 12.08.2020 | 55,82 | 56,6499 | 54,6888 | 54,6888 |
| 13.08.2020 | 54,5378 | 55,7824 | 52,9914 | 54,0852 |
| 16.08.2020 | 54,0852 | 55,4429 | 53,7834 | 53,9344 |
| 17.08.2020 | 53,8966 | 55,0281 | 53,7457 | 53,9721 |
| 18.08.2020 | 54,0096 | 54,9527 | 54,0096 | 54,4623 |
| 19.08.2020 | 54,5 | 54,5378 | 53,7834 | 54,236 |
| 20.08.2020 | 54,5378 | 54,5755 | 53,4818 | 53,6326 |
| 23.08.2020 | 54,236 | 55,0281 | 53,7834 | 54,4623 |
| 24.08.2020 | 55,2545 | 56,763 | 54,3115 | 55,4429 |
| 25.08.2020 | 55,5183 | 55,5561 | 54,3869 | 54,6888 |
| 26.08.2020 | 56,5745 | 56,5745 | 54,7264 | 54,9903 |
| 27.08.2020 | 55,82 | 55,82 | 54,5755 | 55,2921 |
| 30.08.2020 | 55,8153 | 55,8153 | 53,4122 | 54,2262 |
| 31.08.2020 | 54,0323 | 54,4975 | 52,947 | 54,2262 |
| 01.09.2020 | 54,2262 | 54,4975 | 53,1797 | 53,3347 |
| 02.09.2020 | 53,3347 | 54,1875 | 53,0634 | 53,2959 |
| 03.09.2020 | 53,2959 | 53,5674 | 52,3658 | 52,7921 |
| 06.09.2020 | 52,9085 | 53,8774 | 52,1331 | 53,2184 |
| 07.09.2020 | 53,3347 | 53,7611 | 52,2495 | 52,2495 |
| 08.09.2020 | 52,7146 | 52,8308 | 51,8232 | 51,9781 |
| 09.09.2020 | 51,9781 | 53,1797 | 51,9781 | 52,5595 |
| 10.09.2020 | 52,5595 | 55,1565 | 52,4432 | 53,7611 |
| 13.09.2020 | 55,0402 | 57,3658 | 54,8464 | 55,4278 |
| 14.09.2020 | 57,3658 | 57,3658 | 54,3425 | 54,8464 |
| 15.09.2020 | 54,8852 | 55,3115 | 53,8774 | 54,3038 |
| 16.09.2020 | 55,0402 | 55,0402 | 53,606 | 54,1875 |
| 17.09.2020 | 54,265 | 54,6138 | 53,5674 | 53,6448 |
| 20.09.2020 | 53,6448 | 53,8774 | 51,8617 | 51,8617 |
| 21.09.2020 | 51,9394 | 52,7146 | 51,513 | 52,0944 |
| 22.09.2020 | 52,7146 | 52,7146 | 51,9781 | 52,0944 |
| 23.09.2020 | 51,9006 | 52,947 | 51,4355 | 52,5983 |
| 24.09.2020 | 52,6758 | 53,9548 | 52,482 | 53,3734 |
| 27.09.2020 | 53,3347 | 58,6836 | 53,141 | 58,6836 |
| 28.09.2020 | 62,7922 | 63,0248 | 55,4665 | 56,7456 |
| 29.09.2020 | 57,3658 | 58,9161 | 56,9781 | 57,2882 |
| 30.09.2020 | 57,3658 | 62,9861 | 56,7068 | 62,9861 |
| 01.10.2020 | 62,8698 | 65,118 | 60,1953 | 60,2728 |
| 04.10.2020 | 61,4357 | 61,7845 | 59,42 | 60,6604 |
| 05.10.2020 | 61,2806 | 65,5055 | 60,079 | 60,8542 |
| 06.10.2020 | 61,3968 | 61,9008 | 60,6604 | 61,1643 |
| 07.10.2020 | 61,9783 | 62,2495 | 60,7767 | 62,017 |
| 08.10.2020 | 62,2109 | 62,2884 | 61,0093 | 61,0868 |
| 11.10.2020 | 61,3968 | 65,118 | 60,4279 | 64,9628 |
| 12.10.2020 | 64,3427 | 64,3427 | 61,862 | 61,9783 |
| 13.10.2020 | 62,0558 | 62,7922 | 61,552 | 61,7457 |
| 14.10.2020 | 61,5906 | 61,7457 | 60,3116 | 60,4667 |
| 15.10.2020 | 60,4667 | 61,0868 | 60,0015 | 60,2341 |
| 18.10.2020 | 60,7767 | 61,862 | 60,1953 | 60,2341 |
| 19.10.2020 | 60,6216 | 61,552 | 60,5442 | 60,8155 |
| 20.10.2020 | 60,8542 | 61,1643 | 59,3426 | 59,6139 |
| 21.10.2020 | 59,6139 | 59,8852 | 58,1022 | 59,8852 |
| 22.10.2020 | 59,8852 | 60,2728 | 57,8697 | 58,3735 |
| 25.10.2020 | 58,0247 | 58,141 | 53,8774 | 55,1952 |
| 26.10.2020 | 55,1952 | 55,3502 | 53,5285 | 53,7611 |
| 27.10.2020 | 53,9162 | 54,1486 | 53,2184 | 53,2184 |
| 29.10.2020 | 53,2184 | 54,4588 | 52,3269 | 53,8774 |
| 01.11.2020 | 54,8076 | 59,11 | 53,7999 | 55,2727 |
| 02.11.2020 | 55,2727 | 55,5053 | 53,141 | 54,42 |
| 03.11.2020 | 54,42 | 56,8619 | 54,1875 | 55,3502 |
| 04.11.2020 | 55,8542 | 57,6758 | 54,9626 | 57,3658 |
| 05.11.2020 | 57,8309 | 59,3813 | 57,0169 | 58,296 |
| 08.11.2020 | 58,3735 | 64,11 | 58,296 | 64,11 |
| 09.11.2020 | 63,5674 | 69,2653 | 61,7845 | 64,6527 |
| 10.11.2020 | 64,7691 | 65,9708 | 61,552 | 62,7147 |
| 11.11.2020 | 62,5984 | 64,1489 | 61,2418 | 61,2806 |
| 12.11.2020 | 61,1643 | 63,49 | 60,6604 | 62,7922 |
| 15.11.2020 | 64,5753 | 67,4823 | 63,6062 | 64,6916 |
| 16.11.2020 | 64,8465 | 65,1568 | 61,5906 | 61,5906 |
| 17.11.2020 | 61,7845 | 65,3117 | 61,7845 | 64,2652 |
| 18.11.2020 | 64,1877 | 66,9785 | 63,8388 | 64,3815 |
| 19.11.2020 | 64,3427 | 68,0249 | 64,3427 | 66,9396 |
| 22.11.2020 | 68,2188 | 69,149 | 64,8078 | 65,8156 |
| 23.11.2020 | 65,9319 | 70,8932 | 65,9319 | 69,808 |
| 24.11.2020 | 71,3584 | 76,7849 | 71,3584 | 76,7849 |
| 25.11.2020 | 81,3974 | 83,7231 | 75,3508 | 75,3508 |
| 26.11.2020 | 75,3508 | 79,1493 | 72,8313 | 74,8081 |
| 29.11.2020 | 73,6453 | 73,6453 | 70,0018 | 71,4748 |
| 30.11.2020 | 72,0948 | 78,6067 | 72,0948 | 77,4051 |
| 01.12.2020 | 76,6686 | 79,8469 | 74,3043 | 75,6609 |
| 02.12.2020 | 75,971 | 77,8314 | 74,5369 | 74,8857 |
| 03.12.2020 | 75,5446 | 75,7771 | 73,9554 | 73,9554 |
| 06.12.2020 | 73,1801 | 76,6686 | 73,0252 | 74,1879 |
| 07.12.2020 | 73,6841 | 75,8547 | 73,6841 | 73,7227 |
| 08.12.2020 | 73,6841 | 75,6222 | 72,7537 | 73,0252 |
| 09.12.2020 | 73,1415 | 73,878 | 71,9785 | 72,5601 |
| 10.12.2020 | 72,5601 | 73,6065 | 71,3197 | 73,219 |
| 13.12.2020 | 73,9554 | 75,8547 | 73,2964 | 75,3896 |
| 14.12.2020 | 75,3896 | 75,6609 | 73,7227 | 74,4592 |
| 15.12.2020 | 74,6144 | 79,7694 | 74,4206 | 75,7771 |
| 16.12.2020 | 76,3197 | 83,3354 | 76,1648 | 83,3354 |
| 17.12.2020 | 85,6611 | 91,6302 | 81,8625 | 91,6302 |
| 20.12.2020 | 88,762 | 100,7778 | 85,1184 | 100,7778 |
| 21.12.2020 | 104,4212 | 110,8555 | 103,0259 | 110,8555 |
| 22.12.2020 | 116,2821 | 121,9411 | 112,4059 | 121,9411 |
| 23.12.2020 | 129,4606 | 134,1119 | 124,0341 | 124,1116 |
| 24.12.2020 | 120,1581 | 130,2358 | 112,4834 | 113,9564 |
| 27.12.2020 | 114,0338 | 120,9333 | 109,0726 | 112,4834 |
| 28.12.2020 | 117,4449 | 123,724 | 114,1115 | 123,724 |
| 29.12.2020 | 129,8483 | 136,05 | 129,0731 | 136,05 |
| 30.12.2020 | 146,3603 | 148,7633 | 131,7863 | 143,3369 |