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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 293,7069
KAPANIŞ 294,1759
En Düşük
DÜŞÜK 135,6211
En Yüksek
YÜKSEK 623,8557
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 140,5684 | 143,317 | 138,2126 | 143,0814 |
| 03.01.2022 | 143,8668 | 155,4107 | 143,3955 | 152,4265 |
| 04.01.2022 | 153,1332 | 156,2744 | 150,3848 | 154,3898 |
| 05.01.2022 | 152,8977 | 158,7088 | 150,3848 | 153,6044 |
| 06.01.2022 | 154,7039 | 158,5519 | 150,6989 | 155,4893 |
| 09.01.2022 | 156,4316 | 171,0382 | 155,8033 | 171,0382 |
| 10.01.2022 | 174,3364 | 179,0481 | 166,1692 | 171,1166 |
| 11.01.2022 | 174,3364 | 175,9069 | 170,6454 | 173,9437 |
| 12.01.2022 | 173,2368 | 189,2569 | 172,6087 | 181,7182 |
| 13.01.2022 | 182,5821 | 183,4458 | 175,6714 | 178,2629 |
| 16.01.2022 | 181,0114 | 184,5453 | 178,0273 | 178,8125 |
| 17.01.2022 | 179,2837 | 182,1893 | 170,3313 | 170,7239 |
| 18.01.2022 | 170,6454 | 175,1218 | 163,185 | 172,2161 |
| 19.01.2022 | 172,373 | 175,8284 | 165,384 | 168,9178 |
| 20.01.2022 | 167,7398 | 170,567 | 164,363 | 166,1692 |
| 23.01.2022 | 166,4049 | 168,3681 | 157,0598 | 157,3739 |
| 24.01.2022 | 156,6671 | 160,3581 | 151,3271 | 155,8819 |
| 25.01.2022 | 158,5519 | 168,1324 | 157,0598 | 167,6612 |
| 26.01.2022 | 164,9128 | 175,5928 | 164,2844 | 174,3364 |
| 27.01.2022 | 174,3364 | 176,6922 | 168,9178 | 172,373 |
| 30.01.2022 | 174,4149 | 174,9646 | 170,4099 | 170,567 |
| 31.01.2022 | 172,7658 | 173,1584 | 168,9963 | 172,2946 |
| 01.02.2022 | 172,8443 | 172,9228 | 168,211 | 168,6037 |
| 02.02.2022 | 168,8393 | 171,1951 | 163,7348 | 166,0121 |
| 03.02.2022 | 166,0907 | 167,2686 | 162,0072 | 163,185 |
| 06.02.2022 | 163,185 | 167,1901 | 158,0022 | 167,1901 |
| 07.02.2022 | 167,2686 | 167,3472 | 163,5779 | 165,3054 |
| 08.02.2022 | 166,6403 | 171,5093 | 165,4625 | 168,9963 |
| 09.02.2022 | 169,7816 | 170,881 | 165,6195 | 166,0907 |
| 10.02.2022 | 166,0121 | 168,9963 | 163,2637 | 168,9178 |
| 13.02.2022 | 168,0541 | 168,0541 | 160,8291 | 163,8919 |
| 14.02.2022 | 164,8342 | 170,8024 | 164,049 | 169,9387 |
| 15.02.2022 | 170,8024 | 170,9596 | 165,7766 | 165,7766 |
| 16.02.2022 | 165,8551 | 171,2736 | 164,1275 | 165,2269 |
| 17.02.2022 | 165,6981 | 167,7398 | 163,3422 | 165,384 |
| 20.02.2022 | 166,4834 | 177,4776 | 166,4834 | 171,3522 |
| 21.02.2022 | 164,5201 | 176,6922 | 163,185 | 173,0799 |
| 22.02.2022 | 174,1792 | 174,5719 | 166,3263 | 166,6403 |
| 23.02.2022 | 150,7774 | 154,2327 | 149,9921 | 149,9921 |
| 24.02.2022 | 147,2436 | 160,2009 | 146,9295 | 156,353 |
| 27.02.2022 | 150,1491 | 154,4682 | 148,1858 | 148,1858 |
| 28.02.2022 | 152,191 | 153,9186 | 144,652 | 147,008 |
| 01.03.2022 | 147,6361 | 150,0707 | 145,83 | 147,1649 |
| 02.03.2022 | 148,343 | 150,0707 | 146,3012 | 147,4792 |
| 03.03.2022 | 146,4583 | 147,3221 | 142,5317 | 143,4741 |
| 06.03.2022 | 141,3538 | 142,1391 | 136,642 | 139,3121 |
| 07.03.2022 | 135,6211 | 142,7673 | 135,6211 | 139,7832 |
| 08.03.2022 | 141,0396 | 150,4633 | 141,0396 | 147,6361 |
| 09.03.2022 | 151,0129 | 155,018 | 145,5158 | 146,5367 |
| 10.03.2022 | 146,0656 | 153,4474 | 145,83 | 151,7983 |
| 13.03.2022 | 162,1641 | 166,9546 | 158,6304 | 166,9546 |
| 14.03.2022 | 172,6087 | 180,069 | 166,1692 | 170,1743 |
| 15.03.2022 | 170,0173 | 177,399 | 169,389 | 170,8024 |
| 16.03.2022 | 173,394 | 181,7966 | 170,881 | 180,3832 |
| 17.03.2022 | 180,3832 | 182,1109 | 174,8075 | 175,8284 |
| 20.03.2022 | 176,8493 | 188,2361 | 176,8493 | 186,5085 |
| 21.03.2022 | 187,0582 | 192,0841 | 184,5453 | 188,3932 |
| 22.03.2022 | 189,8067 | 190,5135 | 183,1317 | 184,1526 |
| 23.03.2022 | 184,6238 | 186,0373 | 178,891 | 179,912 |
| 24.03.2022 | 181,3254 | 181,404 | 176,2996 | 177,1634 |
| 27.03.2022 | 177,7917 | 185,8016 | 177,7917 | 180,2261 |
| 28.03.2022 | 181,247 | 192,1626 | 179,0481 | 187,2937 |
| 29.03.2022 | 186,9011 | 187,2937 | 182,1893 | 184,7024 |
| 30.03.2022 | 186,1158 | 187,1367 | 179,0481 | 182,4249 |
| 31.03.2022 | 183,3674 | 185,095 | 179,598 | 180,6972 |
| 03.04.2022 | 180,6972 | 181,9538 | 177,3205 | 180,069 |
| 04.04.2022 | 181,0899 | 185,2519 | 178,5771 | 180,069 |
| 05.04.2022 | 180,4617 | 184,8594 | 179,0481 | 179,5193 |
| 06.04.2022 | 180,6187 | 182,0323 | 179,5193 | 180,5402 |
| 07.04.2022 | 182,1893 | 182,8961 | 179,0481 | 179,8334 |
| 10.04.2022 | 180,6187 | 186,5085 | 180,3832 | 183,917 |
| 11.04.2022 | 186,2729 | 202,293 | 186,2729 | 202,293 |
| 12.04.2022 | 206,9262 | 215,8002 | 195,9321 | 196,0892 |
| 13.04.2022 | 198,5235 | 212,2664 | 198,5235 | 203,3139 |
| 14.04.2022 | 204,1778 | 208,7324 | 200,4868 | 207,319 |
| 17.04.2022 | 210,4601 | 224,4385 | 210,4601 | 217,0567 |
| 18.04.2022 | 220,6689 | 222,8679 | 211,481 | 215,7217 |
| 19.04.2022 | 217,1351 | 221,6899 | 214,6222 | 218,5486 |
| 20.04.2022 | 221,0616 | 222,2396 | 216,1928 | 217,6064 |
| 21.04.2022 | 217,2922 | 221,3758 | 208,4968 | 208,4968 |
| 24.04.2022 | 209,9104 | 215,1719 | 206,6906 | 212,5018 |
| 25.04.2022 | 213,9154 | 226,4017 | 205,3556 | 206,2195 |
| 26.04.2022 | 207,9519 | 210,2893 | 199,0857 | 205,1309 |
| 27.04.2022 | 207,2265 | 219,2361 | 205,9368 | 212,0626 |
| 28.04.2022 | 212,4656 | 217,0598 | 206,6622 | 212,7074 |
| 04.05.2022 | 219,9616 | 221,6541 | 216,2538 | 219,5586 |
| 05.05.2022 | 218,43 | 223,2662 | 216,012 | 221,9766 |
| 08.05.2022 | 222,0572 | 222,9438 | 216,8986 | 217,7046 |
| 09.05.2022 | 218,5107 | 224,7976 | 216,6568 | 218,8331 |
| 10.05.2022 | 223,2662 | 224,3946 | 214,7223 | 216,3344 |
| 11.05.2022 | 215,8508 | 215,8508 | 202,0679 | 205,1309 |
| 12.05.2022 | 206,5011 | 217,0598 | 206,5011 | 216,818 |
| 15.05.2022 | 218,9137 | 219,2361 | 211,8208 | 212,3044 |
| 16.05.2022 | 213,6746 | 217,3823 | 212,8686 | 214,8836 |
| 17.05.2022 | 214,5613 | 217,1405 | 211,176 | 211,3371 |
| 19.05.2022 | 211,5789 | 211,982 | 204,5666 | 204,9696 |
| 22.05.2022 | 205,9368 | 207,3876 | 200,1335 | 201,0201 |
| 23.05.2022 | 202,7128 | 202,9546 | 199,2469 | 199,2469 |
| 24.05.2022 | 199,8917 | 200,9396 | 195,7811 | 197,9573 |
| 25.05.2022 | 200,5366 | 206,904 | 199,1663 | 204,7278 |
| 26.05.2022 | 206,2593 | 206,3399 | 201,9874 | 204,1637 |
| 29.05.2022 | 206,3399 | 224,5558 | 205,6951 | 213,997 |
| 30.05.2022 | 215,206 | 215,7702 | 208,3549 | 208,4355 |
| 31.05.2022 | 208,7579 | 212,385 | 208,4355 | 208,8386 |
| 01.06.2022 | 211,8208 | 211,8208 | 207,4683 | 207,7906 |
| 02.06.2022 | 208,1937 | 209,3221 | 205,2114 | 205,6145 |
| 05.06.2022 | 206,3399 | 211,982 | 206,3399 | 210,8536 |
| 06.06.2022 | 210,6924 | 217,3823 | 210,4506 | 215,2866 |
| 07.06.2022 | 217,7046 | 223,9915 | 200,3753 | 203,9219 |
| 08.06.2022 | 207,0652 | 218,5107 | 205,1309 | 215,0448 |
| 09.06.2022 | 212,1431 | 218,2688 | 206,5011 | 211,9014 |
| 12.06.2022 | 212,7881 | 215,7702 | 206,3399 | 206,6622 |
| 13.06.2022 | 209,0803 | 214,7223 | 205,8564 | 208,7579 |
| 14.06.2022 | 208,8386 | 214,803 | 208,1937 | 213,0299 |
| 15.06.2022 | 215,1254 | 217,6241 | 207,7906 | 209,1608 |
| 16.06.2022 | 209,5639 | 216,1732 | 205,6145 | 216,0925 |
| 19.06.2022 | 218,43 | 237,6938 | 218,43 | 237,6938 |
| 20.06.2022 | 240,9985 | 252,2827 | 235,3564 | 243,7389 |
| 21.06.2022 | 242,5299 | 262,7609 | 241,4821 | 258,1667 |
| 22.06.2022 | 261,5519 | 270,7404 | 259,5368 | 265,0984 |
| 23.06.2022 | 266,791 | 280,3321 | 263,9699 | 274,8512 |
| 26.06.2022 | 271,5464 | 298,2255 | 270,1762 | 296,6941 |
| 27.06.2022 | 302,2557 | 307,8172 | 287,425 | 289,5206 |
| 28.06.2022 | 294,1148 | 314,3458 | 290,1654 | 301,8527 |
| 29.06.2022 | 302,6586 | 310,5576 | 292,1805 | 292,5836 |
| 30.06.2022 | 293,3896 | 307,7365 | 290,5684 | 291,9386 |
| 03.07.2022 | 293,3896 | 294,9209 | 273,5615 | 275,899 |
| 04.07.2022 | 276,3019 | 282,2664 | 270,8211 | 278,1558 |
| 05.07.2022 | 280,0902 | 282,9113 | 266,7104 | 268,4836 |
| 06.07.2022 | 268,7254 | 273,4809 | 266,388 | 268,9672 |
| 07.07.2022 | 269,2896 | 270,4181 | 263,567 | 269,209 |
| 12.07.2022 | 270,0957 | 275,3347 | 261,1489 | 264,2117 |
| 13.07.2022 | 264,6147 | 264,6147 | 251,4767 | 255,1844 |
| 17.07.2022 | 256,7965 | 260,3429 | 255,7486 | 257,9249 |
| 18.07.2022 | 257,7637 | 270,8211 | 256,7158 | 264,776 |
| 19.07.2022 | 265,179 | 267,6776 | 259,4562 | 259,5368 |
| 20.07.2022 | 260,7459 | 260,9071 | 254,7814 | 254,9425 |
| 21.07.2022 | 256,071 | 257,3607 | 243,3359 | 247,5273 |
| 24.07.2022 | 246,6407 | 248,2527 | 242,4493 | 245,754 |
| 25.07.2022 | 246,56 | 247,2855 | 241,7239 | 242,1269 |
| 26.07.2022 | 242,3687 | 245,9152 | 241,5627 | 241,8045 |
| 27.07.2022 | 244,2225 | 264,4536 | 242,2882 | 256,877 |
| 28.07.2022 | 261,1489 | 269,2896 | 258,7309 | 258,7309 |
| 31.07.2022 | 261,9549 | 267,1134 | 260,2622 | 261,4712 |
| 01.08.2022 | 262,1161 | 265,582 | 258,8114 | 259,1339 |
| 02.08.2022 | 260,1011 | 266,3074 | 259,1339 | 262,0354 |
| 03.08.2022 | 263,6475 | 274,5288 | 262,7609 | 272,8362 |
| 04.08.2022 | 281,2993 | 288,5534 | 275,0124 | 279,2842 |
| 07.08.2022 | 283,3949 | 285,4099 | 275,4959 | 278,8812 |
| 08.08.2022 | 278,8812 | 285,3293 | 276,0602 | 276,3019 |
| 09.08.2022 | 276,4631 | 277,7528 | 273,4809 | 274,4482 |
| 10.08.2022 | 280,4933 | 299,6764 | 278,2364 | 294,1955 |
| 11.08.2022 | 294,1148 | 296,936 | 280,8963 | 280,8963 |
| 14.08.2022 | 280,9769 | 291,5356 | 280,9769 | 289,6012 |
| 15.08.2022 | 290,4879 | 306,7694 | 289,8431 | 302,3363 |
| 16.08.2022 | 305,3185 | 311,8472 | 296,6135 | 304,3513 |
| 17.08.2022 | 304,3513 | 304,996 | 295,8075 | 302,6586 |
| 18.08.2022 | 303,8677 | 310,3158 | 283,7174 | 286,9413 |
| 21.08.2022 | 287,0219 | 287,1831 | 282,1859 | 283,7174 |
| 22.08.2022 | 284,7651 | 298,2255 | 284,7651 | 291,6969 |
| 23.08.2022 | 291,6969 | 297,0971 | 285,7323 | 287,2638 |
| 24.08.2022 | 288,5534 | 290,0043 | 284,2816 | 285,5711 |
| 25.08.2022 | 286,9413 | 287,828 | 282,1053 | 282,9919 |
| 28.08.2022 | 282,9919 | 286,7801 | 275,8184 | 286,1354 |
| 30.08.2022 | 286,2966 | 294,7597 | 286,2159 | 290,9715 |
| 31.08.2022 | 290,9715 | 320,0685 | 290,9715 | 320,0685 |
| 01.09.2022 | 334,4962 | 351,1807 | 333,529 | 341,5086 |
| 04.09.2022 | 345,7805 | 349,8106 | 337,7203 | 338,4457 |
| 05.09.2022 | 339,3323 | 354,4855 | 332,0782 | 336,1083 |
| 06.09.2022 | 336,1083 | 349,8106 | 334,4157 | 343,6848 |
| 07.09.2022 | 345,5387 | 349,8106 | 340,5414 | 342,5564 |
| 08.09.2022 | 344,4102 | 356,2586 | 341,9922 | 344,1684 |
| 11.09.2022 | 347,0701 | 358,5961 | 345,1357 | 348,6821 |
| 12.09.2022 | 350,4554 | 352,6317 | 332,6424 | 332,6424 |
| 13.09.2022 | 332,6424 | 334,4962 | 320,3104 | 330,4661 |
| 14.09.2022 | 337,3173 | 342,9595 | 330,4661 | 330,4661 |
| 15.09.2022 | 330,4661 | 335,3023 | 329,4184 | 329,8214 |
| 18.09.2022 | 331,917 | 352,7122 | 331,917 | 337,4785 |
| 19.09.2022 | 341,5086 | 351,5032 | 338,5264 | 347,9567 |
| 20.09.2022 | 351,1001 | 353,357 | 328,29 | 329,1765 |
| 21.09.2022 | 329,8214 | 336,2695 | 329,1765 | 331,514 |
| 22.09.2022 | 331,6752 | 346,9089 | 331,514 | 337,7203 |
| 25.09.2022 | 337,8814 | 349,6494 | 330,8692 | 333,6097 |
| 26.09.2022 | 335,3023 | 346,3446 | 335,3023 | 345,8612 |
| 27.09.2022 | 345,6193 | 380,4391 | 340,8638 | 370,767 |
| 28.09.2022 | 370,767 | 376,409 | 352,2287 | 364,5605 |
| 29.09.2022 | 368,0265 | 398,8968 | 358,6767 | 388,0963 |
| 02.10.2022 | 391,3203 | 399,7835 | 379,6331 | 389,4665 |
| 03.10.2022 | 390,7561 | 393,2548 | 384,6304 | 387,7738 |
| 04.10.2022 | 389,3053 | 393,2548 | 380,8421 | 385,2752 |
| 05.10.2022 | 388,9023 | 395,6728 | 384,4693 | 388,5799 |
| 06.10.2022 | 389,3053 | 394,9474 | 383,7438 | 390,1112 |
| 09.10.2022 | 390,9173 | 402,524 | 388,0157 | 389,3858 |
| 10.10.2022 | 390,9173 | 391,3203 | 384,4693 | 385,7588 |
| 11.10.2022 | 388,8218 | 391,8845 | 379,3108 | 384,308 |
| 12.10.2022 | 385,8394 | 390,9173 | 376,9733 | 376,9733 |
| 13.10.2022 | 385,4364 | 396,5594 | 378,8271 | 394,222 |
| 16.10.2022 | 394,5443 | 406,2316 | 390,1112 | 397,4461 |
| 17.10.2022 | 400,5895 | 412,035 | 387,9351 | 392,9323 |
| 18.10.2022 | 394,5443 | 399,7029 | 390,9173 | 392,5293 |
| 19.10.2022 | 394,3832 | 404,539 | 391,4815 | 394,9474 |
| 20.10.2022 | 399,7835 | 416,6292 | 399,7029 | 402,2015 |
| 23.10.2022 | 404,6196 | 426,1401 | 402,2015 | 421,1429 |
| 24.10.2022 | 430,3315 | 430,3315 | 402,0403 | 404,4584 |
| 25.10.2022 | 408,4078 | 408,569 | 402,2015 | 403,6523 |
| 26.10.2022 | 405,345 | 411,7125 | 401,8791 | 405,2645 |
| 27.10.2022 | 404,539 | 409,4557 | 400,2671 | 400,5895 |
| 30.10.2022 | 402,2822 | 427,591 | 401,3955 | 422,755 |
| 31.10.2022 | 422,3519 | 426,4626 | 417,5158 | 418,5637 |
| 01.11.2022 | 419,692 | 427,591 | 407,8436 | 407,8436 |
| 02.11.2022 | 409,5363 | 423,5609 | 409,4557 | 419,2084 |
| 03.11.2022 | 420,6593 | 431,6211 | 418,3219 | 427,994 |
| 06.11.2022 | 434,4421 | 440,3261 | 428,8 | 438,1498 |
| 07.11.2022 | 438,311 | 461,8466 | 434,1197 | 459,8317 |
| 08.11.2022 | 460,2346 | 464,1841 | 451,6102 | 462,8945 |
| 09.11.2022 | 462,3303 | 480,0626 | 449,8371 | 461,8466 |
| 10.11.2022 | 467,5693 | 500,5354 | 467,5693 | 491,2662 |
| 13.11.2022 | 490,0571 | 498,1174 | 479,579 | 493,2813 |
| 14.11.2022 | 500,5354 | 530,3579 | 500,2936 | 515,0436 |
| 15.11.2022 | 517,4616 | 521,0082 | 466,3604 | 481,191 |
| 16.11.2022 | 481,594 | 521,1694 | 458,6226 | 507,7895 |
| 17.11.2022 | 513,4316 | 523,9098 | 499,7294 | 505,855 |
| 20.11.2022 | 540,03 | 544,0603 | 503,3565 | 514,2376 |
| 21.11.2022 | 514,2376 | 540,03 | 513,1091 | 526,3278 |
| 22.11.2022 | 528,7459 | 530,0356 | 516,6557 | 520,847 |
| 23.11.2022 | 520,847 | 525,0382 | 515,2854 | 515,8496 |
| 24.11.2022 | 515,366 | 520,9276 | 511,0136 | 518,6707 |
| 27.11.2022 | 522,2977 | 535,3553 | 515,8496 | 517,0587 |
| 28.11.2022 | 517,2198 | 519,6379 | 506,9834 | 513,0285 |
| 29.11.2022 | 513,4316 | 531,1638 | 508,5955 | 526,6503 |
| 30.11.2022 | 526,8921 | 533,179 | 520,6052 | 523,9098 |
| 01.12.2022 | 524,071 | 557,7625 | 521,25 | 553,6518 |
| 04.12.2022 | 557,1982 | 583,5548 | 544,705 | 576,3008 |
| 05.12.2022 | 576,6231 | 603,3023 | 556,1505 | 594,0331 |
| 06.12.2022 | 594,7586 | 597,2571 | 564,2106 | 587,585 |
| 07.12.2022 | 589,197 | 597,2571 | 572,2707 | 578,7189 |
| 08.12.2022 | 578,7189 | 604,3501 | 578,7189 | 601,7708 |
| 11.12.2022 | 601,7708 | 605,5592 | 596,4512 | 600,8036 |
| 12.12.2022 | 601,2873 | 613,3775 | 591,2121 | 603,7053 |
| 13.12.2022 | 603,7053 | 612,4909 | 586,6177 | 592,4211 |
| 14.12.2022 | 594,4361 | 604,1083 | 579,3636 | 585,1669 |
| 15.12.2022 | 585,0057 | 598,0632 | 582,346 | 583,5548 |
| 18.12.2022 | 583,5548 | 623,8557 | 583,5548 | 614,9089 |
| 19.12.2022 | 614,9089 | 618,939 | 601,2873 | 602,8993 |
| 20.12.2022 | 602,9799 | 606,1234 | 591,2927 | 591,6151 |
| 21.12.2022 | 591,6956 | 603,7859 | 590,3254 | 597,5796 |
| 22.12.2022 | 598,0632 | 607,7354 | 592,4211 | 592,5017 |
| 25.12.2022 | 594,0331 | 596,4512 | 571,4647 | 588,3104 |
| 26.12.2022 | 587,7462 | 600,4812 | 572,2707 | 592,0181 |
| 27.12.2022 | 582,1847 | 592,0181 | 549,6217 | 570,3362 |
| 28.12.2022 | 569,2079 | 614,2641 | 556,4728 | 590,8091 |
| 29.12.2022 | 590,8091 | 595,4839 | 577,9128 | 595,4839 |