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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 611,6186
KAPANIŞ 609,9668
En Düşük
DÜŞÜK 364,1102
En Yüksek
YÜKSEK 1.048,1201
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 595,4839 | 603,5441 | 589,6807 | 600,0782 |
| 02.01.2023 | 605,3174 | 608,5414 | 575,3335 | 578,2352 |
| 03.01.2023 | 578,2352 | 578,6383 | 552,604 | 556,1505 |
| 04.01.2023 | 557,3594 | 561,712 | 517,2198 | 522,0559 |
| 05.01.2023 | 519,8797 | 541,7228 | 493,9261 | 537,7733 |
| 08.01.2023 | 539,224 | 544,0603 | 486,0271 | 489,09 |
| 09.01.2023 | 489,1705 | 491,6692 | 465,0707 | 476,355 |
| 10.01.2023 | 478,7729 | 480,385 | 428,7194 | 428,7194 |
| 11.01.2023 | 434,4421 | 449,6758 | 418,3219 | 448,9504 |
| 12.01.2023 | 451,3684 | 463,8617 | 437,1826 | 444,7591 |
| 15.01.2023 | 443,3083 | 467,1663 | 432,5884 | 462,1691 |
| 16.01.2023 | 450,1594 | 476,9998 | 449,3534 | 470,5516 |
| 17.01.2023 | 472,7278 | 513,1091 | 472,7278 | 483,3672 |
| 18.01.2023 | 501,9056 | 501,9056 | 484,1733 | 492,9588 |
| 19.01.2023 | 493,6843 | 496,9082 | 483,609 | 490,8632 |
| 22.01.2023 | 492,4752 | 495,6992 | 473,9368 | 479,0147 |
| 23.01.2023 | 479,579 | 482,7225 | 462,0885 | 468,2142 |
| 24.01.2023 | 468,5366 | 474,6623 | 445,8069 | 460,3957 |
| 25.01.2023 | 461,5242 | 470,2292 | 453,6253 | 459,4286 |
| 26.01.2023 | 459,4286 | 459,4286 | 435,2481 | 447,3384 |
| 29.01.2023 | 447,6608 | 454,1088 | 436,8602 | 437,7468 |
| 30.01.2023 | 437,2631 | 437,2631 | 420,4981 | 420,9012 |
| 31.01.2023 | 420,9012 | 426,3013 | 397,043 | 397,5267 |
| 01.02.2023 | 397,5267 | 409,2945 | 377,2151 | 397,8491 |
| 02.02.2023 | 398,0103 | 428,8 | 392,6905 | 427,1879 |
| 05.02.2023 | 413,3245 | 424,1252 | 402,927 | 416,7097 |
| 06.02.2023 | 415,9038 | 415,9038 | 378,1016 | 380,6003 |
| 14.02.2023 | 386,8873 | 418,6442 | 386,8873 | 418,6442 |
| 15.02.2023 | 432,8301 | 442,744 | 390,7561 | 390,9173 |
| 16.02.2023 | 390,9173 | 397,2043 | 378,8271 | 380,5198 |
| 19.02.2023 | 381,2451 | 405,2645 | 380,4391 | 403,9748 |
| 20.02.2023 | 402,927 | 415,0172 | 392,4487 | 398,7357 |
| 21.02.2023 | 403,0075 | 410,5034 | 394,1413 | 397,043 |
| 22.02.2023 | 397,043 | 403,6523 | 392,7712 | 399,2998 |
| 23.02.2023 | 400,5895 | 413,4052 | 398,1715 | 402,2822 |
| 26.02.2023 | 402,2822 | 412,8409 | 394,9474 | 410,0198 |
| 27.02.2023 | 410,5034 | 426,3819 | 409,4557 | 423,158 |
| 28.02.2023 | 423,158 | 431,1374 | 420,1757 | 425,4954 |
| 01.03.2023 | 425,6566 | 427,0268 | 407,4407 | 416,3067 |
| 02.03.2023 | 416,3067 | 423,7221 | 404,2165 | 423,158 |
| 05.03.2023 | 423,3998 | 438,3916 | 423,3998 | 435,1675 |
| 06.03.2023 | 440,8903 | 462,6526 | 440,8903 | 457,0106 |
| 07.03.2023 | 427,1879 | 445,5651 | 416,065 | 442,6634 |
| 08.03.2023 | 442,6634 | 443,3083 | 427,994 | 432,9913 |
| 09.03.2023 | 432,1854 | 432,1854 | 424,6088 | 425,4954 |
| 12.03.2023 | 425,4147 | 431,2181 | 414,05 | 416,065 |
| 13.03.2023 | 416,7097 | 433,4749 | 412,1961 | 415,9038 |
| 14.03.2023 | 416,7097 | 419,1278 | 400,9924 | 402,2015 |
| 15.03.2023 | 402,6045 | 410,7452 | 402,6045 | 405,9092 |
| 16.03.2023 | 406,2316 | 409,778 | 397,7685 | 399,864 |
| 19.03.2023 | 418,1606 | 439,8424 | 415,0978 | 439,8424 |
| 20.03.2023 | 447,6608 | 481,594 | 422,2713 | 422,2713 |
| 21.03.2023 | 423,158 | 429,4449 | 415,7426 | 420,9012 |
| 22.03.2023 | 420,9012 | 426,4626 | 414,9365 | 418,1606 |
| 23.03.2023 | 419,1278 | 429,3642 | 413,7275 | 416,8709 |
| 26.03.2023 | 417,7576 | 429,3642 | 410,0198 | 410,0198 |
| 27.03.2023 | 412,6797 | 412,6797 | 389,3053 | 389,3053 |
| 28.03.2023 | 389,3053 | 397,5267 | 380,4391 | 397,4461 |
| 29.03.2023 | 397,6073 | 404,6196 | 393,7384 | 395,431 |
| 30.03.2023 | 395,431 | 398,5745 | 388,6606 | 394,7862 |
| 02.04.2023 | 395,1086 | 395,1086 | 379,4719 | 394,8668 |
| 03.04.2023 | 388,0963 | 418,4024 | 388,0963 | 409,9392 |
| 04.04.2023 | 410,5034 | 421,3846 | 410,5034 | 418,8055 |
| 05.04.2023 | 418,8055 | 460,6375 | 418,8055 | 434,9257 |
| 06.04.2023 | 434,9257 | 447,0159 | 431,2181 | 441,6964 |
| 09.04.2023 | 441,9381 | 483,5285 | 441,9381 | 472,5666 |
| 10.04.2023 | 473,7757 | 489,09 | 451,3684 | 457,9778 |
| 11.04.2023 | 459,4286 | 473,2115 | 459,4286 | 466,844 |
| 12.04.2023 | 473,9368 | 475,4683 | 466,844 | 472,0024 |
| 13.04.2023 | 472,083 | 476,0326 | 467,0857 | 474,4205 |
| 16.04.2023 | 469,3827 | 469,3827 | 444,8886 | 444,8886 |
| 17.04.2023 | 444,8886 | 446,8863 | 430,557 | 432,0336 |
| 18.04.2023 | 431,6861 | 438,9823 | 430,0359 | 433,8576 |
| 19.04.2023 | 433,8576 | 436,8108 | 427,8644 | 433,1627 |
| 23.04.2023 | 433,1627 | 436,4634 | 426,4746 | 426,4746 |
| 24.04.2023 | 426,4746 | 429,8621 | 411,6218 | 412,5773 |
| 25.04.2023 | 409,711 | 412,5773 | 393,4685 | 396,9428 |
| 26.04.2023 | 395,8136 | 402,5017 | 393,9896 | 396,0742 |
| 27.04.2023 | 396,9428 | 398,5931 | 384,6089 | 392,513 |
| 01.05.2023 | 392,513 | 398,6799 | 375,7493 | 380,874 |
| 02.05.2023 | 380,874 | 383,914 | 364,4578 | 373,491 |
| 03.05.2023 | 374,9676 | 393,0342 | 374,9676 | 390,5153 |
| 04.05.2023 | 391,5576 | 421,2631 | 391,2969 | 402,5886 |
| 07.05.2023 | 405,0206 | 412,6641 | 394,8583 | 402,1543 |
| 08.05.2023 | 402,1543 | 411,2744 | 396,9428 | 399,1142 |
| 09.05.2023 | 400,6777 | 403,8914 | 391,7313 | 393,0342 |
| 10.05.2023 | 391,7313 | 423,0002 | 381,3083 | 407,0184 |
| 11.05.2023 | 407,0184 | 408,408 | 389,2992 | 389,9942 |
| 14.05.2023 | 364,1102 | 393,729 | 364,1102 | 385,6512 |
| 15.05.2023 | 385,6512 | 395,9873 | 376,0968 | 390,8626 |
| 16.05.2023 | 397,8115 | 399,5486 | 390,8626 | 396,3349 |
| 17.05.2023 | 396,5954 | 399,5486 | 388,1701 | 394,0764 |
| 21.05.2023 | 394,0764 | 401,0251 | 388,1701 | 390,689 |
| 22.05.2023 | 391,7313 | 395,2056 | 387,5621 | 387,5621 |
| 23.05.2023 | 388,257 | 389,9073 | 383,3929 | 384,0877 |
| 24.05.2023 | 388,257 | 390,081 | 383,0454 | 385,217 |
| 25.05.2023 | 385,3906 | 400,3303 | 385,3906 | 397,2033 |
| 28.05.2023 | 399,5486 | 423,2609 | 399,5486 | 421,2631 |
| 29.05.2023 | 423,0002 | 437,94 | 413,5327 | 435,5079 |
| 30.05.2023 | 435,3342 | 441,0668 | 425,6061 | 436,0291 |
| 31.05.2023 | 436,1159 | 445,6704 | 433,4233 | 439,3297 |
| 01.06.2023 | 440,3719 | 447,7549 | 437,94 | 444,7149 |
| 04.06.2023 | 448,8841 | 485,8857 | 448,8841 | 475,1153 |
| 05.06.2023 | 475,1153 | 479,1977 | 461,1311 | 466,9507 |
| 06.06.2023 | 469,9039 | 484,9302 | 469,9039 | 479,632 |
| 07.06.2023 | 479,9793 | 482,0641 | 463,7369 | 467,298 |
| 08.06.2023 | 471,7278 | 490,7498 | 469,9907 | 482,7589 |
| 11.06.2023 | 496,7431 | 509,7718 | 491,4448 | 492,5738 |
| 12.06.2023 | 495,4402 | 495,4402 | 467,7324 | 471,2067 |
| 13.06.2023 | 471,2067 | 479,632 | 464,6924 | 471,3805 |
| 14.06.2023 | 471,3805 | 477,7211 | 469,0352 | 474,681 |
| 15.06.2023 | 474,7679 | 489,0127 | 472,0752 | 472,5096 |
| 18.06.2023 | 472,9439 | 475,9839 | 456,0933 | 458,0042 |
| 19.06.2023 | 458,0042 | 461,3917 | 449,8395 | 455,1379 |
| 20.06.2023 | 457,3094 | 467,4718 | 449,9264 | 452,3585 |
| 21.06.2023 | 452,3585 | 475,3759 | 452,011 | 473,2044 |
| 22.06.2023 | 486,4069 | 489,0127 | 471,641 | 476,5919 |
| 25.06.2023 | 477,808 | 524,1903 | 477,808 | 524,1903 |
| 26.06.2023 | 543,0386 | 572,3968 | 516,2862 | 558,4993 |
| 02.07.2023 | 561,3657 | 605,0554 | 561,3657 | 585,4255 |
| 03.07.2023 | 590,6369 | 594,9799 | 564,5795 | 568,2275 |
| 04.07.2023 | 568,9224 | 590,6369 | 565,5349 | 578,998 |
| 05.07.2023 | 583,862 | 586,2941 | 569,4436 | 569,791 |
| 06.07.2023 | 568,9224 | 576,6528 | 556,7622 | 563,3634 |
| 09.07.2023 | 563,8846 | 566,9246 | 549,8135 | 559,1074 |
| 10.07.2023 | 562,3211 | 569,791 | 550,0741 | 554,8513 |
| 11.07.2023 | 554,5907 | 554,5907 | 543,3859 | 544,1678 |
| 12.07.2023 | 544,1678 | 568,0538 | 541,6488 | 557,2834 |
| 13.07.2023 | 561,1051 | 578,998 | 561,1051 | 567,1851 |
| 16.07.2023 | 567,4458 | 616,6944 | 567,3589 | 608,0086 |
| 17.07.2023 | 609,8327 | 640,1462 | 609,5721 | 614,9572 |
| 18.07.2023 | 616,6076 | 622,7745 | 586,2941 | 620,9506 |
| 19.07.2023 | 624,0774 | 638,4091 | 608,8773 | 617,3025 |
| 20.07.2023 | 629,897 | 630,1576 | 599,3228 | 615,6522 |
| 23.07.2023 | 620,9506 | 632,937 | 608,0086 | 620,9506 |
| 24.07.2023 | 621,2979 | 625,9883 | 602,7103 | 608,1823 |
| 25.07.2023 | 610,0932 | 654,9122 | 608,1823 | 654,9122 |
| 26.07.2023 | 657,5179 | 712,2387 | 657,5179 | 702,4237 |
| 27.07.2023 | 703,2054 | 765,6566 | 694,867 | 741,2494 |
| 30.07.2023 | 751,3249 | 764,2668 | 720,9245 | 730,8263 |
| 31.07.2023 | 730,8263 | 741,2494 | 703,466 | 708,7643 |
| 01.08.2023 | 708,7643 | 732,3898 | 705,29 | 718,0582 |
| 02.08.2023 | 728,3944 | 729,6104 | 708,33 | 709,5461 |
| 03.08.2023 | 712,2387 | 731,3475 | 703,5528 | 727,0046 |
| 06.08.2023 | 727,0046 | 764,2668 | 727,0046 | 739,1648 |
| 07.08.2023 | 739,1648 | 739,1648 | 714,1496 | 729,5236 |
| 08.08.2023 | 730,9132 | 738,2093 | 709,8066 | 721,7063 |
| 09.08.2023 | 724,3988 | 748,6324 | 694,867 | 720,9245 |
| 10.08.2023 | 728,3944 | 781,2911 | 703,5528 | 757,5787 |
| 13.08.2023 | 757,5787 | 763,9194 | 739,078 | 739,1648 |
| 14.08.2023 | 739,8597 | 753,9308 | 710,1541 | 711,8912 |
| 15.08.2023 | 711,9781 | 718,3188 | 699,3837 | 703,5528 |
| 16.08.2023 | 707,8958 | 729,5236 | 705,3769 | 725,2675 |
| 17.08.2023 | 725,2675 | 727,9601 | 689,0475 | 689,0475 |
| 20.08.2023 | 689,0475 | 707,8958 | 687,0498 | 703,3791 |
| 21.08.2023 | 720,9245 | 730,1316 | 703,8134 | 725,6149 |
| 22.08.2023 | 744,1157 | 752,6278 | 707,0271 | 707,5483 |
| 23.08.2023 | 715,4525 | 724,4857 | 661,3398 | 663,0769 |
| 24.08.2023 | 664,0323 | 685,5732 | 648,3977 | 671,4152 |
| 27.08.2023 | 673,1524 | 729,5236 | 667,5066 | 726,136 |
| 28.08.2023 | 754,5387 | 754,7124 | 726,5703 | 729,5236 |
| 30.08.2023 | 729,5236 | 790,4113 | 715,2788 | 755,2336 |
| 31.08.2023 | 758,9685 | 790,2375 | 754,7992 | 778,2511 |
| 03.09.2023 | 816,4687 | 856,0761 | 812,1259 | 856,0761 |
| 04.09.2023 | 851,212 | 851,212 | 797,3599 | 807,6961 |
| 05.09.2023 | 807,7829 | 868,5838 | 801,7029 | 819,0745 |
| 06.09.2023 | 818,9876 | 818,9876 | 791,4536 | 803,44 |
| 07.09.2023 | 803,44 | 883,784 | 803,44 | 819,7694 |
| 10.09.2023 | 819,7694 | 838,0096 | 782,5939 | 786,9369 |
| 11.09.2023 | 786,9369 | 802,3108 | 780,77 | 786,8501 |
| 12.09.2023 | 787,1107 | 816,4687 | 782,4203 | 784,9391 |
| 13.09.2023 | 784,3311 | 786,9369 | 727,8732 | 774,5162 |
| 14.09.2023 | 774,5162 | 775,6453 | 740,4676 | 740,902 |
| 17.09.2023 | 740,7283 | 742,6391 | 703,5528 | 703,5528 |
| 18.09.2023 | 703,5528 | 773,9082 | 701,2946 | 773,9082 |
| 19.09.2023 | 800,5736 | 810,8229 | 745,0711 | 745,0711 |
| 20.09.2023 | 745,0711 | 802,3976 | 732,5635 | 769,3915 |
| 21.09.2023 | 769,6521 | 786,0683 | 761,5743 | 765,396 |
| 24.09.2023 | 765,9171 | 792,5827 | 759,4028 | 777,3825 |
| 25.09.2023 | 777,3825 | 781,2911 | 742,6391 | 762,6165 |
| 26.09.2023 | 766,1778 | 786,3288 | 756,6234 | 777,035 |
| 27.09.2023 | 778,3379 | 810,3887 | 777,8168 | 787,0238 |
| 28.09.2023 | 789,4558 | 821,0722 | 777,3825 | 816,4687 |
| 01.10.2023 | 877,2697 | 889,4298 | 856,9448 | 866,8466 |
| 02.10.2023 | 868,5838 | 880,0491 | 835,5775 | 849,7355 |
| 03.10.2023 | 849,7355 | 849,7355 | 829,4976 | 835,1433 |
| 04.10.2023 | 835,5775 | 846,5218 | 794,7542 | 834,1009 |
| 05.10.2023 | 829,4976 | 912,013 | 820,8117 | 882,2206 |
| 08.10.2023 | 866,1518 | 882,2206 | 825,1546 | 838,7913 |
| 09.10.2023 | 844,2634 | 922,6097 | 844,2634 | 891,9487 |
| 10.10.2023 | 892,4698 | 981,0654 | 879,8753 | 937,5494 |
| 11.10.2023 | 965,8652 | 990,0986 | 918,9616 | 952,8364 |
| 12.10.2023 | 977,1568 | 1.048,1201 | 952,8364 | 972,119 |
| 15.10.2023 | 1.005,5594 | 1.016,243 | 882,1337 | 882,1337 |
| 16.10.2023 | 882,0469 | 929,3846 | 843,5686 | 922,1754 |
| 17.10.2023 | 873,969 | 916,0953 | 866,8466 | 871,1027 |
| 18.10.2023 | 868,1495 | 912,013 | 856,8579 | 887,4321 |
| 19.10.2023 | 868,4101 | 877,2697 | 826,0232 | 828,1947 |
| 22.10.2023 | 842,3526 | 879,6148 | 825,1546 | 872,1449 |
| 23.10.2023 | 872,9267 | 908,4518 | 872,1449 | 891,3407 |
| 24.10.2023 | 895,2493 | 964,1279 | 866,8466 | 866,8466 |
| 25.10.2023 | 875,7062 | 932,3378 | 852,1675 | 926,8658 |
| 26.10.2023 | 929,0372 | 998,8713 | 905,3248 | 967,0811 |
| 29.10.2023 | 970,2081 | 1.033,6147 | 955,4421 | 961,0011 |
| 30.10.2023 | 962,4777 | 978,8939 | 884,3919 | 894,3807 |
| 31.10.2023 | 900,8082 | 916,269 | 851,4727 | 891,3407 |
| 01.11.2023 | 900,9819 | 929,124 | 885,9555 | 892,8173 |
| 02.11.2023 | 898,2025 | 900,7213 | 859,898 | 876,401 |
| 05.11.2023 | 890,2984 | 912,013 | 868,5838 | 881,6125 |
| 06.11.2023 | 883,3496 | 885,9555 | 859,898 | 865,1095 |
| 07.11.2023 | 867,2808 | 878,1382 | 843,3948 | 854,6864 |
| 08.11.2023 | 854,6864 | 877,2697 | 841,2234 | 867,7152 |
| 09.11.2023 | 868,5838 | 879,0068 | 855,1207 | 859,0293 |
| 12.11.2023 | 859,4636 | 868,5838 | 831,669 | 833,8404 |
| 13.11.2023 | 836,4462 | 839,4862 | 812,1259 | 833,8404 |
| 14.11.2023 | 838,6176 | 867,7152 | 838,1834 | 859,898 |
| 15.11.2023 | 872,9267 | 876,401 | 858,1609 | 863,3723 |
| 16.11.2023 | 863,8065 | 894,6413 | 856,4236 | 869,4524 |
| 19.11.2023 | 881,6125 | 881,6125 | 862,5037 | 865,5437 |
| 20.11.2023 | 866,8466 | 886,824 | 862,5037 | 886,824 |
| 21.11.2023 | 889,4298 | 890,2984 | 864,6752 | 865,5437 |
| 22.11.2023 | 868,5838 | 916,3559 | 863,3723 | 866,4124 |
| 23.11.2023 | 867,2808 | 875,5325 | 859,898 | 867,2808 |
| 26.11.2023 | 875,5325 | 885,9555 | 860,7665 | 863,3723 |
| 27.11.2023 | 863,8065 | 863,8065 | 842,5262 | 849,0407 |
| 28.11.2023 | 855,555 | 855,555 | 819,0745 | 821,6803 |
| 29.11.2023 | 821,6803 | 830,3661 | 802,5714 | 805,6114 |
| 30.11.2023 | 811,2572 | 821,6803 | 786,0683 | 803,44 |
| 03.12.2023 | 803,0057 | 803,0057 | 771,7367 | 781,7254 |
| 04.12.2023 | 777,8168 | 799,097 | 754,365 | 756,5365 |
| 05.12.2023 | 760,0108 | 796,9256 | 750,0221 | 778,6853 |
| 06.12.2023 | 793,8856 | 856,4236 | 793,8856 | 835,1433 |
| 07.12.2023 | 835,5775 | 841,2234 | 799,097 | 803,0057 |
| 10.12.2023 | 803,44 | 806,0458 | 768,2624 | 774,7767 |
| 11.12.2023 | 779,5539 | 781,2911 | 760,8794 | 772,1709 |
| 12.12.2023 | 776,9482 | 812,1259 | 760,0108 | 773,9082 |
| 13.12.2023 | 779,9882 | 820,3774 | 764,3537 | 789,5426 |
| 14.12.2023 | 789,5426 | 806,9143 | 783,4626 | 790,4113 |
| 17.12.2023 | 779,5539 | 789,5426 | 764,3537 | 764,3537 |
| 18.12.2023 | 763,9194 | 764,3537 | 733,9533 | 738,2963 |
| 19.12.2023 | 738,2963 | 748,7193 | 698,3414 | 699,2099 |
| 20.12.2023 | 701,8157 | 723,5303 | 690,9583 | 711,3701 |
| 21.12.2023 | 712,673 | 717,8845 | 677,0611 | 683,1411 |
| 24.12.2023 | 688,3527 | 746,1135 | 654,0436 | 690,5241 |
| 25.12.2023 | 690,0899 | 707,0271 | 668,8095 | 680,9697 |
| 26.12.2023 | 690,5241 | 716,5816 | 674,8895 | 699,6442 |
| 27.12.2023 | 680,9697 | 746,9821 | 680,9697 | 714,8444 |
| 28.12.2023 | 725,2675 | 763,0508 | 707,0271 | 759,5764 |