CELHA: ÇELİK HALAT VE TEL SANAYİİ A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4403

CLOSE 0.4393

Low

LOW 0.2581

High

HIGH 0.6521

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.2587	0.2694	0.2581	0.2634
01/02/2018	0.2647	0.2647	0.2601	0.2607
01/03/2018	0.2601	0.2647	0.2601	0.2621
01/04/2018	0.2634	0.2707	0.2627	0.266
01/07/2018	0.2667	0.282	0.266	0.2754
01/08/2018	0.2754	0.2787	0.2714	0.272
01/09/2018	0.272	0.2747	0.2674	0.2707
01/10/2018	0.2727	0.2727	0.2627	0.27
01/11/2018	0.27	0.282	0.2687	0.2794
01/14/2018	0.2787	0.28	0.2641	0.2641
01/15/2018	0.2621	0.2687	0.2594	0.2647
01/16/2018	0.266	0.2787	0.2641	0.272
01/17/2018	0.272	0.2767	0.2707	0.2714
01/18/2018	0.274	0.2794	0.2687	0.2727
01/21/2018	0.2727	0.2813	0.27	0.2787
01/22/2018	0.2807	0.3339	0.2807	0.3339
01/23/2018	0.3419	0.3478	0.3153	0.3266
01/24/2018	0.3239	0.3552	0.3099	0.3146
01/25/2018	0.3173	0.3193	0.3053	0.308
01/28/2018	0.308	0.3106	0.3033	0.3073
01/29/2018	0.3093	0.3093	0.3033	0.3053
01/30/2018	0.308	0.3139	0.3046	0.3053
01/31/2018	0.3073	0.3086	0.3053	0.308
02/01/2018	0.3093	0.3126	0.3053	0.3106
02/04/2018	0.3093	0.3392	0.3006	0.3352
02/05/2018	0.3312	0.3791	0.3279	0.3439
02/06/2018	0.3465	0.3525	0.3346	0.3392
02/07/2018	0.3392	0.3745	0.3306	0.3585
02/08/2018	0.3598	0.3658	0.3465	0.3532
02/11/2018	0.3565	0.3632	0.3518	0.3538
02/12/2018	0.3598	0.3598	0.3485	0.3558
02/13/2018	0.3618	0.3645	0.3505	0.3625
02/14/2018	0.3598	0.3651	0.3532	0.3565
02/15/2018	0.3585	0.3658	0.3552	0.3605
02/18/2018	0.3638	0.3758	0.3605	0.3665
02/19/2018	0.3718	0.4117	0.3665	0.3705
02/20/2018	0.3705	0.3898	0.3698	0.3878
02/21/2018	0.3884	0.3984	0.3751	0.3884
02/22/2018	0.3911	0.3944	0.3778	0.3924
02/25/2018	0.3938	0.405	0.3851	0.4037
02/26/2018	0.4037	0.431	0.3977	0.425
02/27/2018	0.429	0.4356	0.3851	0.3884
02/28/2018	0.3884	0.3944	0.3751	0.3851
03/01/2018	0.3851	0.3884	0.3718	0.3791
03/04/2018	0.3858	0.3858	0.3605	0.3685
03/05/2018	0.3725	0.3758	0.3432	0.3658
03/06/2018	0.3725	0.4017	0.3671	0.3751
03/07/2018	0.3758	0.3858	0.3625	0.3658
03/08/2018	0.3658	0.3731	0.3565	0.3731
03/11/2018	0.3778	0.3878	0.3731	0.3785
03/12/2018	0.3785	0.3898	0.3751	0.3818
03/13/2018	0.3824	0.4157	0.3818	0.3951
03/14/2018	0.3957	0.4084	0.3911	0.3957
03/15/2018	0.3957	0.4004	0.3891	0.3944
03/18/2018	0.3951	0.4044	0.3924	0.3998
03/19/2018	0.4024	0.439	0.4004	0.4323
03/20/2018	0.435	0.4696	0.4243	0.4423
03/21/2018	0.4423	0.4649	0.433	0.4423
03/22/2018	0.439	0.4622	0.4243	0.4416
03/25/2018	0.4423	0.5021	0.4423	0.4742
03/26/2018	0.4756	0.4988	0.449	0.4609
03/27/2018	0.4523	0.4596	0.445	0.449
03/28/2018	0.4583	0.5354	0.4496	0.4988
03/29/2018	0.4988	0.5513	0.4988	0.5321
04/01/2018	0.5427	0.5447	0.5075	0.5141
04/02/2018	0.5208	0.6033	0.5061	0.5853
04/03/2018	0.5979	0.6086	0.5633	0.5986
04/04/2018	0.6053	0.6152	0.58	0.5993
04/05/2018	0.5953	0.6385	0.586	0.586
04/08/2018	0.5807	0.6019	0.5348	0.5434
04/09/2018	0.5401	0.5819	0.5387	0.568
04/10/2018	0.5654	0.5666	0.5128	0.5381
04/11/2018	0.5387	0.56	0.5274	0.5561
04/12/2018	0.572	0.572	0.548	0.5527
04/15/2018	0.5587	0.6059	0.5587	0.6019
04/16/2018	0.6053	0.6219	0.572	0.5886
04/17/2018	0.6031	0.6348	0.5451	0.63
04/18/2018	0.6307	0.6521	0.628	0.6431
04/19/2018	0.6473	0.6486	0.6231	0.6286
04/23/2018	0.6155	0.6383	0.6148	0.6176
04/24/2018	0.6176	0.6425	0.6176	0.6211
04/25/2018	0.6245	0.6348	0.6017	0.6321
04/26/2018	0.6314	0.6362	0.5893	0.5934
04/29/2018	0.5934	0.5983	0.5382	0.5493
05/01/2018	0.5555	0.6107	0.552	0.5852
05/02/2018	0.5852	0.5928	0.5776	0.5803
05/03/2018	0.5803	0.5865	0.5665	0.5796
05/06/2018	0.5783	0.5783	0.5541	0.5562
05/07/2018	0.5638	0.5645	0.5065	0.5065
05/08/2018	0.5024	0.5244	0.4761	0.501
05/09/2018	0.5106	0.5237	0.501	0.5148
05/10/2018	0.5148	0.5382	0.5065	0.5362
05/13/2018	0.5382	0.55	0.5265	0.5272
05/14/2018	0.5272	0.5272	0.503	0.5162
05/15/2018	0.5162	0.5217	0.5037	0.5155
05/16/2018	0.5155	0.5368	0.5155	0.5327
05/17/2018	0.5368	0.5645	0.5286	0.5445
05/20/2018	0.5445	0.552	0.5313	0.5313
05/21/2018	0.5382	0.5396	0.5272	0.53
05/22/2018	0.5279	0.5279	0.512	0.5244
05/23/2018	0.53	0.53	0.4996	0.501
05/24/2018	0.5086	0.5106	0.4955	0.5093
05/27/2018	0.5134	0.519	0.5093	0.5134
05/28/2018	0.5141	0.5141	0.503	0.503
05/29/2018	0.4886	0.5099	0.4886	0.503
05/30/2018	0.5037	0.5037	0.4844	0.4851
05/31/2018	0.4865	0.4927	0.4499	0.4816
06/03/2018	0.4761	0.5148	0.4727	0.4934
06/04/2018	0.4996	0.5093	0.4761	0.4899
06/05/2018	0.5037	0.5037	0.4768	0.4879
06/06/2018	0.5024	0.5382	0.4851	0.5196
06/07/2018	0.5279	0.5334	0.5037	0.5168
06/10/2018	0.5176	0.53	0.5079	0.5244
06/11/2018	0.5258	0.5341	0.5168	0.5203
06/12/2018	0.5244	0.5244	0.5086	0.5141
06/13/2018	0.5176	0.5258	0.5099	0.5182
06/17/2018	0.5099	0.521	0.5099	0.5176
06/18/2018	0.5176	0.5244	0.5134	0.5182
06/19/2018	0.5176	0.5438	0.4658	0.5279
06/20/2018	0.5348	0.5348	0.5176	0.5251
06/21/2018	0.5313	0.5313	0.5155	0.5155
06/24/2018	0.5244	0.5431	0.5168	0.521
06/25/2018	0.5203	0.5355	0.5203	0.5348
06/26/2018	0.5348	0.5541	0.5348	0.552
06/27/2018	0.552	0.5555	0.5362	0.5479
06/28/2018	0.5479	0.5941	0.5424	0.5914
07/01/2018	0.5914	0.5914	0.552	0.5645
07/02/2018	0.5645	0.5714	0.5624	0.5631
07/03/2018	0.5631	0.579	0.5631	0.57
07/04/2018	0.5714	0.5817	0.5714	0.5769
07/05/2018	0.5769	0.6017	0.5769	0.5983
07/08/2018	0.6045	0.6045	0.5934	0.5962
07/09/2018	0.5934	0.5934	0.5707	0.5707
07/10/2018	0.5707	0.5707	0.5438	0.5465
07/11/2018	0.5368	0.5569	0.4879	0.5141
07/12/2018	0.5176	0.5258	0.5024	0.5141
07/15/2018	0.5217	0.5286	0.5065	0.5141
07/16/2018	0.5148	0.5382	0.512	0.5362
07/17/2018	0.5431	0.5451	0.5176	0.5307
07/18/2018	0.5382	0.5438	0.5272	0.5417
07/19/2018	0.5348	0.5555	0.5286	0.5396
07/22/2018	0.5493	0.5555	0.5417	0.5486
07/23/2018	0.552	0.552	0.5313	0.541
07/24/2018	0.541	0.5582	0.5368	0.5493
07/25/2018	0.55	0.5527	0.5341	0.5417
07/26/2018	0.5417	0.5486	0.539	0.5458
07/29/2018	0.5451	0.5541	0.5382	0.5527
07/30/2018	0.5527	0.559	0.5513	0.5555
07/31/2018	0.559	0.5658	0.5424	0.5645
08/01/2018	0.5596	0.5596	0.5451	0.5555
08/02/2018	0.5562	0.5714	0.5562	0.5658
08/05/2018	0.6017	0.6162	0.5603	0.5672
08/06/2018	0.5672	0.5679	0.5203	0.5293
08/07/2018	0.53	0.532	0.521	0.5293
08/08/2018	0.5272	0.5327	0.5155	0.5196
08/09/2018	0.5106	0.5196	0.4292	0.4816
08/12/2018	0.4347	0.4644	0.4133	0.4203
08/13/2018	0.4347	0.4403	0.4244	0.4347
08/14/2018	0.4368	0.4486	0.4002	0.4058
08/15/2018	0.4161	0.4409	0.403	0.4195
08/16/2018	0.4278	0.4278	0.3864	0.4099
08/19/2018	0.4099	0.4258	0.4058	0.423
08/26/2018	0.4264	0.4286	0.4203	0.4286
08/27/2018	0.432	0.4389	0.4244	0.4299
08/28/2018	0.4299	0.4299	0.4168	0.4258
08/30/2018	0.4258	0.4264	0.4175	0.4195
09/02/2018	0.4272	0.4278	0.4195	0.4237
09/03/2018	0.4244	0.4264	0.4189	0.4237
09/04/2018	0.4244	0.4264	0.4189	0.4237
09/05/2018	0.4264	0.4734	0.4244	0.4492
09/06/2018	0.4548	0.4692	0.4458	0.4464
09/09/2018	0.4492	0.4575	0.4244	0.4272
09/10/2018	0.4258	0.4299	0.4182	0.4209
09/11/2018	0.4272	0.4278	0.4133	0.4189
09/12/2018	0.4189	0.4264	0.4106	0.4195
09/13/2018	0.4244	0.4327	0.4216	0.4251
09/16/2018	0.4251	0.4272	0.4141	0.4195
09/17/2018	0.4209	0.423	0.4154	0.4182
09/18/2018	0.4189	0.4209	0.4141	0.4195
09/19/2018	0.4203	0.4251	0.4141	0.4182
09/20/2018	0.4278	0.4527	0.4251	0.4292
09/23/2018	0.4361	0.4361	0.4264	0.4313
09/24/2018	0.4347	0.4382	0.4258	0.4292
09/25/2018	0.4292	0.4306	0.4182	0.4244
09/26/2018	0.4244	0.4333	0.4182	0.4209
09/27/2018	0.4244	0.4341	0.4141	0.4237
09/30/2018	0.4251	0.4272	0.4175	0.4175
10/01/2018	0.4195	0.4244	0.4141	0.4161
10/02/2018	0.4161	0.423	0.4161	0.4168
10/03/2018	0.4175	0.4209	0.4072	0.4106
10/04/2018	0.4106	0.4141	0.3995	0.4078
10/07/2018	0.4141	0.4147	0.4051	0.4106
10/08/2018	0.4182	0.4327	0.4078	0.4195
10/09/2018	0.4195	0.4251	0.3995	0.4023
10/10/2018	0.403	0.4064	0.3858	0.3933
10/11/2018	0.3968	0.4002	0.3885	0.3975
10/14/2018	0.4009	0.4106	0.3995	0.4044
10/15/2018	0.4092	0.4092	0.4002	0.4044
10/16/2018	0.4092	0.4092	0.4023	0.4058
10/17/2018	0.4051	0.4078	0.3982	0.4058
10/18/2018	0.4072	0.4072	0.3995	0.4009
10/21/2018	0.4044	0.4051	0.3954	0.3982
10/22/2018	0.3947	0.3989	0.383	0.383
10/23/2018	0.385	0.3885	0.3768	0.385
10/24/2018	0.383	0.4009	0.3678	0.4009
10/25/2018	0.3726	0.3864	0.3706	0.3706
10/29/2018	0.3754	0.3754	0.3526	0.3644
10/30/2018	0.3499	0.3795	0.3499	0.3685
10/31/2018	0.3692	0.3858	0.3692	0.3747
11/01/2018	0.3761	0.3761	0.3554	0.3678
11/04/2018	0.3678	0.3678	0.3588	0.3664
11/05/2018	0.3657	0.3706	0.3595	0.3692
11/06/2018	0.3685	0.3795	0.3623	0.3719
11/07/2018	0.3719	0.3768	0.3685	0.3692
11/08/2018	0.3699	0.3733	0.3602	0.363
11/11/2018	0.363	0.383	0.3602	0.3685
11/12/2018	0.3671	0.3802	0.3664	0.3685
11/13/2018	0.3685	0.374	0.3657	0.3712
11/14/2018	0.3706	0.3795	0.3692	0.3719
11/15/2018	0.3733	0.3782	0.3706	0.3726
11/18/2018	0.3726	0.3775	0.3712	0.374
11/19/2018	0.3747	0.3761	0.3644	0.3671
11/20/2018	0.3712	0.3754	0.3588	0.3657
11/21/2018	0.3671	0.3864	0.3616	0.3706
11/22/2018	0.3706	0.3726	0.3678	0.3706
11/25/2018	0.3699	0.3864	0.3699	0.3816
11/26/2018	0.385	0.3899	0.3761	0.3789
11/27/2018	0.3823	0.3823	0.3733	0.3789
11/28/2018	0.3823	0.3823	0.3733	0.3795
11/29/2018	0.3795	0.3795	0.3754	0.3782
12/02/2018	0.3782	0.3823	0.3782	0.3782
12/03/2018	0.3768	0.3899	0.3671	0.3706
12/04/2018	0.3706	0.3706	0.3644	0.3706
12/05/2018	0.3706	0.3795	0.3644	0.3685
12/06/2018	0.3712	0.374	0.3354	0.3657
12/09/2018	0.3685	0.3719	0.3657	0.3657
12/10/2018	0.3692	0.3699	0.3602	0.3664
12/11/2018	0.3678	0.3678	0.3512	0.354
12/12/2018	0.3609	0.3609	0.3519	0.3602
12/13/2018	0.3637	0.3637	0.3492	0.3602
12/16/2018	0.3795	0.3795	0.3519	0.3616
12/17/2018	0.356	0.3726	0.356	0.3664
12/18/2018	0.3712	0.3712	0.365	0.3678
12/19/2018	0.3678	0.3726	0.3588	0.365
12/20/2018	0.3685	0.3685	0.3588	0.3623
12/23/2018	0.3623	0.3637	0.3609	0.3623
12/24/2018	0.3623	0.3795	0.3512	0.354
12/25/2018	0.3554	0.3789	0.3533	0.3657
12/26/2018	0.3671	0.3747	0.3637	0.3685
12/27/2018	0.3712	0.4044	0.3671	0.4044
12/30/2018	0.4058	0.4251	0.394	0.4141

Menu

Create your free account now!

CELHA: ÇELİK HALAT VE TEL SANAYİİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

CELHA: ÇELİK HALAT VE TEL SANAYİİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High