CLEBI
ÇELEBİ HAVA SERVİSİ A.Ş.
15:10:00
1653 ₺
-18.000 (%-1.08)
Previous Close: 1671·
Volatility: 1.800
Day Low₺1639
Day High₺1669
Market Data
Spot Rate
B:1653
A:1657
Week over week (WoW)
-0.42%
Month over month (MoM)
-0.24%
Year to date (YTD)
+14.14%
Year over year (YoY)
+9.88%
CLEBI: ÇELEBİ HAVA SERVİSİ A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.2727
CLOSE 64.1926
Low
LOW 34.8498
High
HIGH 148.7633
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 77.3938 | 80.4866 | 77.3184 | 79.4305 |
| 01/02/2020 | 79.4305 | 79.4305 | 75.3572 | 75.7343 |
| 01/05/2020 | 73.8486 | 75.0555 | 72.8301 | 73.1696 |
| 01/06/2020 | 74.0748 | 74.9047 | 73.5468 | 73.7353 |
| 01/07/2020 | 72.4907 | 74.4897 | 71.8872 | 74.2257 |
| 01/08/2020 | 75.1308 | 76.5641 | 74.9423 | 75.8852 |
| 01/09/2020 | 76.3377 | 78.9025 | 76.1869 | 76.9412 |
| 01/12/2020 | 78.2236 | 78.4499 | 77.2429 | 77.4693 |
| 01/13/2020 | 77.5447 | 78.0729 | 76.9412 | 77.771 |
| 01/14/2020 | 77.771 | 82.7496 | 77.6202 | 79.9584 |
| 01/15/2020 | 80.7129 | 81.0901 | 77.3938 | 77.4693 |
| 01/16/2020 | 77.6956 | 79.9584 | 76.9412 | 79.5059 |
| 01/19/2020 | 79.8832 | 80.6375 | 78.0729 | 78.6762 |
| 01/20/2020 | 78.6007 | 79.7323 | 77.2429 | 79.3551 |
| 01/21/2020 | 79.6568 | 80.4866 | 77.9219 | 78.1481 |
| 01/22/2020 | 78.1481 | 78.8272 | 76.5641 | 77.3938 |
| 01/23/2020 | 78.4499 | 78.4499 | 76.4886 | 76.7904 |
| 01/26/2020 | 76.715 | 77.8465 | 74.7913 | 77.0921 |
| 01/27/2020 | 77.0921 | 78.2236 | 75.3949 | 77.2429 |
| 01/28/2020 | 77.6956 | 78.2236 | 76.6396 | 77.2429 |
| 01/29/2020 | 76.8659 | 76.8659 | 75.4326 | 75.508 |
| 01/30/2020 | 75.4326 | 76.8659 | 75.3195 | 75.5834 |
| 02/02/2020 | 75.5834 | 76.1115 | 75.4326 | 75.7343 |
| 02/03/2020 | 75.8098 | 77.6202 | 75.8098 | 77.5447 |
| 02/04/2020 | 77.6956 | 78.0729 | 76.3377 | 76.4133 |
| 02/05/2020 | 76.5641 | 77.2429 | 76.1869 | 76.1869 |
| 02/06/2020 | 76.6396 | 77.9219 | 75.8852 | 75.8852 |
| 02/09/2020 | 75.5834 | 76.2625 | 72.9057 | 73.9995 |
| 02/10/2020 | 74.1502 | 74.5274 | 73.2074 | 74.0748 |
| 02/11/2020 | 74.301 | 75.0555 | 73.7731 | 74.0371 |
| 02/12/2020 | 74.0371 | 74.6029 | 73.9995 | 73.9995 |
| 02/13/2020 | 74.0371 | 74.4142 | 72.7926 | 73.2828 |
| 02/16/2020 | 73.2828 | 74.1127 | 72.9433 | 72.9433 |
| 02/17/2020 | 73.2074 | 73.3959 | 71.2837 | 71.6232 |
| 02/18/2020 | 71.6232 | 72.1889 | 70.1902 | 70.3785 |
| 02/19/2020 | 70.341 | 70.5294 | 66.871 | 67.7762 |
| 02/20/2020 | 67.7385 | 67.7385 | 64.9098 | 67.5499 |
| 02/23/2020 | 66.3806 | 67.0595 | 64.1178 | 66.9087 |
| 02/24/2020 | 67.0974 | 68.6814 | 66.0413 | 68.6059 |
| 02/25/2020 | 68.9077 | 70.0769 | 66.1922 | 67.0219 |
| 02/26/2020 | 67.0595 | 67.5122 | 64.1178 | 64.1178 |
| 02/27/2020 | 51.4827 | 61.8548 | 51.4827 | 60.346 |
| 03/01/2020 | 60.7232 | 64.1178 | 60.7232 | 62.0434 |
| 03/02/2020 | 62.9862 | 66.0035 | 62.9862 | 66.0035 |
| 03/03/2020 | 66.0789 | 74.2257 | 66.0035 | 68.7569 |
| 03/04/2020 | 68.7569 | 71.1706 | 66.4938 | 67.7007 |
| 03/05/2020 | 67.5122 | 67.5122 | 63.5519 | 63.5898 |
| 03/08/2020 | 63.3634 | 63.3634 | 56.6499 | 58.6111 |
| 03/09/2020 | 58.7621 | 63.816 | 55.7447 | 56.3103 |
| 03/10/2020 | 56.0465 | 56.0465 | 51.6714 | 53.18 |
| 03/11/2020 | 52.4257 | 52.4257 | 46.3534 | 46.7682 |
| 03/12/2020 | 46.6928 | 51.445 | 46.2025 | 51.445 |
| 03/15/2020 | 50.917 | 55.7824 | 46.3156 | 46.3156 |
| 03/16/2020 | 46.0138 | 46.6174 | 41.7142 | 41.7142 |
| 03/17/2020 | 41.2618 | 43.4115 | 39.225 | 40.2811 |
| 03/18/2020 | 40.3565 | 40.3565 | 37.158 | 37.5655 |
| 03/19/2020 | 38.282 | 40.8845 | 37.5655 | 38.4708 |
| 03/22/2020 | 38.282 | 38.282 | 34.8498 | 35.4684 |
| 03/23/2020 | 36.5847 | 38.6591 | 36.2831 | 38.1312 |
| 03/24/2020 | 38.8478 | 40.9597 | 38.3952 | 40.3565 |
| 03/25/2020 | 40.3565 | 44.3922 | 40.1678 | 44.3922 |
| 03/26/2020 | 45.7122 | 48.8049 | 44.543 | 45.2218 |
| 03/29/2020 | 43.6754 | 43.6754 | 40.7336 | 41.3371 |
| 03/30/2020 | 41.4879 | 44.7694 | 41.4879 | 43.751 |
| 03/31/2020 | 43.751 | 45.6367 | 41.7142 | 43.7133 |
| 04/01/2020 | 43.4115 | 44.8447 | 42.2423 | 42.7702 |
| 04/02/2020 | 42.9966 | 44.1281 | 42.3554 | 42.9589 |
| 04/05/2020 | 43.1852 | 47.2209 | 43.1852 | 47.2209 |
| 04/06/2020 | 49.9364 | 51.9353 | 47.5225 | 49.8987 |
| 04/07/2020 | 50.1626 | 53.5572 | 49.2198 | 52.0107 |
| 04/08/2020 | 53.2554 | 55.4052 | 52.9914 | 55.0281 |
| 04/09/2020 | 55.6316 | 60.1952 | 53.5572 | 59.6672 |
| 04/12/2020 | 59.6672 | 65.6264 | 56.8007 | 65.6264 |
| 04/13/2020 | 67.8894 | 72.1889 | 67.8894 | 72.1889 |
| 04/14/2020 | 74.1127 | 74.4897 | 64.9852 | 64.9852 |
| 04/15/2020 | 64.1178 | 65.6641 | 58.498 | 58.498 |
| 04/16/2020 | 58.9128 | 61.0249 | 56.1596 | 59.4786 |
| 04/19/2020 | 59.4786 | 60.4216 | 57.8191 | 58.8374 |
| 04/20/2020 | 58.8374 | 58.8374 | 57.7059 | 57.8568 |
| 04/21/2020 | 58.0455 | 62.0434 | 57.8568 | 61.1381 |
| 04/23/2020 | 62.6092 | 64.6457 | 62.1188 | 63.024 |
| 04/26/2020 | 64.1931 | 69.3225 | 64.1178 | 69.3225 |
| 04/27/2020 | 69.7751 | 72.0004 | 66.3806 | 67.135 |
| 04/28/2020 | 66.0035 | 69.2095 | 64.4571 | 67.7007 |
| 04/29/2020 | 68.6438 | 70.0392 | 65.8149 | 68.4928 |
| 05/03/2020 | 68.0403 | 68.1911 | 65.5886 | 67.663 |
| 05/04/2020 | 67.8894 | 68.7946 | 66.343 | 66.4938 |
| 05/05/2020 | 67.135 | 67.2481 | 65.3247 | 66.0789 |
| 05/06/2020 | 66.0789 | 67.9271 | 65.023 | 67.399 |
| 05/07/2020 | 68.6438 | 69.7751 | 66.3052 | 67.2481 |
| 05/10/2020 | 67.3612 | 68.4174 | 66.0035 | 66.4561 |
| 05/11/2020 | 66.3806 | 66.4561 | 64.1178 | 64.9474 |
| 05/12/2020 | 65.3247 | 65.8526 | 64.4571 | 64.9474 |
| 05/13/2020 | 63.3634 | 66.3806 | 63.3634 | 63.7405 |
| 05/14/2020 | 64.1178 | 65.6264 | 63.9669 | 65.3247 |
| 05/17/2020 | 65.4756 | 69.2471 | 65.4756 | 67.135 |
| 05/19/2020 | 67.5877 | 68.2664 | 65.8526 | 66.343 |
| 05/20/2020 | 66.343 | 67.5122 | 66.0035 | 66.2675 |
| 05/21/2020 | 66.2675 | 66.4561 | 65.287 | 65.5886 |
| 05/26/2020 | 67.4746 | 72.1136 | 66.9087 | 69.8507 |
| 05/27/2020 | 70.3032 | 73.8486 | 66.9464 | 67.5877 |
| 05/28/2020 | 67.5877 | 68.3797 | 66.1922 | 66.4183 |
| 05/31/2020 | 67.2481 | 68.4174 | 66.3806 | 66.4561 |
| 06/01/2020 | 66.4561 | 66.9843 | 64.2309 | 64.7211 |
| 06/02/2020 | 65.287 | 66.0035 | 64.8343 | 65.2492 |
| 06/03/2020 | 65.8903 | 66.1543 | 64.872 | 65.4756 |
| 06/04/2020 | 65.6264 | 65.9281 | 64.9474 | 65.6641 |
| 06/07/2020 | 65.7019 | 66.343 | 64.3062 | 64.495 |
| 06/08/2020 | 64.5325 | 64.9852 | 63.1371 | 63.2503 |
| 06/09/2020 | 63.2879 | 63.8536 | 62.76 | 62.76 |
| 06/10/2020 | 62.6092 | 62.6092 | 60.1575 | 60.7232 |
| 06/11/2020 | 60.346 | 60.346 | 57.9322 | 59.4408 |
| 06/14/2020 | 59.2146 | 61.8548 | 58.6867 | 60.4216 |
| 06/15/2020 | 60.9496 | 61.817 | 60.8741 | 61.1003 |
| 06/16/2020 | 61.1003 | 61.6661 | 60.0821 | 60.2706 |
| 06/17/2020 | 60.1952 | 60.7232 | 59.7803 | 60.0443 |
| 06/18/2020 | 60.0443 | 60.6479 | 59.5918 | 60.0821 |
| 06/21/2020 | 60.1952 | 60.6479 | 60.0821 | 60.2329 |
| 06/22/2020 | 60.2706 | 60.4592 | 59.6295 | 59.8935 |
| 06/23/2020 | 59.969 | 60.1575 | 59.0637 | 59.0637 |
| 06/24/2020 | 59.5918 | 59.5918 | 56.6121 | 58.7996 |
| 06/25/2020 | 59.0259 | 59.7426 | 58.8374 | 59.1391 |
| 06/28/2020 | 59.1391 | 59.7426 | 58.8374 | 59.2524 |
| 06/29/2020 | 59.2899 | 59.7426 | 59.1391 | 59.4786 |
| 06/30/2020 | 59.6672 | 59.6672 | 58.3094 | 58.3848 |
| 07/01/2020 | 58.7996 | 59.1391 | 58.3472 | 58.4226 |
| 07/02/2020 | 58.8374 | 58.8374 | 57.2911 | 57.7815 |
| 07/05/2020 | 57.9322 | 58.0455 | 57.3288 | 57.5928 |
| 07/06/2020 | 57.5928 | 57.7815 | 56.2727 | 56.4236 |
| 07/07/2020 | 56.4236 | 56.6121 | 54.9903 | 55.0657 |
| 07/08/2020 | 55.0657 | 59.5918 | 55.0657 | 56.3103 |
| 07/09/2020 | 56.3103 | 59.1391 | 56.1972 | 57.3288 |
| 07/12/2020 | 59.2146 | 59.2146 | 58.083 | 58.3472 |
| 07/13/2020 | 58.5357 | 61.7039 | 57.4797 | 59.5918 |
| 07/15/2020 | 61.8548 | 62.0056 | 60.2706 | 60.4592 |
| 07/16/2020 | 61.1003 | 61.1003 | 59.5918 | 59.7426 |
| 07/19/2020 | 59.8179 | 60.0821 | 58.2717 | 58.3094 |
| 07/20/2020 | 58.5357 | 59.6295 | 56.3103 | 57.8191 |
| 07/21/2020 | 57.8946 | 58.1963 | 56.9516 | 57.3288 |
| 07/22/2020 | 57.3288 | 58.4226 | 57.0648 | 57.5173 |
| 07/23/2020 | 57.3665 | 58.8374 | 57.1779 | 57.7436 |
| 07/26/2020 | 58.3472 | 63.0617 | 58.2339 | 61.0628 |
| 07/27/2020 | 61.7039 | 63.816 | 58.4603 | 58.4603 |
| 07/28/2020 | 58.9128 | 59.5918 | 56.1219 | 57.1403 |
| 07/29/2020 | 57.1779 | 57.9322 | 56.8007 | 57.1024 |
| 08/03/2020 | 57.3288 | 59.8935 | 55.0657 | 56.5745 |
| 08/04/2020 | 57.6304 | 58.083 | 55.8579 | 56.3482 |
| 08/05/2020 | 56.8762 | 56.8762 | 50.8039 | 51.1055 |
| 08/06/2020 | 51.1055 | 52.8027 | 46.7305 | 52.5389 |
| 08/09/2020 | 52.5389 | 52.5389 | 50.0496 | 51.6337 |
| 08/10/2020 | 52.0862 | 56.763 | 52.0862 | 56.763 |
| 08/11/2020 | 58.9506 | 59.7426 | 55.4429 | 55.7069 |
| 08/12/2020 | 55.82 | 56.6499 | 54.6888 | 54.6888 |
| 08/13/2020 | 54.5378 | 55.7824 | 52.9914 | 54.0852 |
| 08/16/2020 | 54.0852 | 55.4429 | 53.7834 | 53.9344 |
| 08/17/2020 | 53.8966 | 55.0281 | 53.7457 | 53.9721 |
| 08/18/2020 | 54.0096 | 54.9527 | 54.0096 | 54.4623 |
| 08/19/2020 | 54.5 | 54.5378 | 53.7834 | 54.236 |
| 08/20/2020 | 54.5378 | 54.5755 | 53.4818 | 53.6326 |
| 08/23/2020 | 54.236 | 55.0281 | 53.7834 | 54.4623 |
| 08/24/2020 | 55.2545 | 56.763 | 54.3115 | 55.4429 |
| 08/25/2020 | 55.5183 | 55.5561 | 54.3869 | 54.6888 |
| 08/26/2020 | 56.5745 | 56.5745 | 54.7264 | 54.9903 |
| 08/27/2020 | 55.82 | 55.82 | 54.5755 | 55.2921 |
| 08/30/2020 | 55.8153 | 55.8153 | 53.4122 | 54.2262 |
| 08/31/2020 | 54.0323 | 54.4975 | 52.947 | 54.2262 |
| 09/01/2020 | 54.2262 | 54.4975 | 53.1797 | 53.3347 |
| 09/02/2020 | 53.3347 | 54.1875 | 53.0634 | 53.2959 |
| 09/03/2020 | 53.2959 | 53.5674 | 52.3658 | 52.7921 |
| 09/06/2020 | 52.9085 | 53.8774 | 52.1331 | 53.2184 |
| 09/07/2020 | 53.3347 | 53.7611 | 52.2495 | 52.2495 |
| 09/08/2020 | 52.7146 | 52.8308 | 51.8232 | 51.9781 |
| 09/09/2020 | 51.9781 | 53.1797 | 51.9781 | 52.5595 |
| 09/10/2020 | 52.5595 | 55.1565 | 52.4432 | 53.7611 |
| 09/13/2020 | 55.0402 | 57.3658 | 54.8464 | 55.4278 |
| 09/14/2020 | 57.3658 | 57.3658 | 54.3425 | 54.8464 |
| 09/15/2020 | 54.8852 | 55.3115 | 53.8774 | 54.3038 |
| 09/16/2020 | 55.0402 | 55.0402 | 53.606 | 54.1875 |
| 09/17/2020 | 54.265 | 54.6138 | 53.5674 | 53.6448 |
| 09/20/2020 | 53.6448 | 53.8774 | 51.8617 | 51.8617 |
| 09/21/2020 | 51.9394 | 52.7146 | 51.513 | 52.0944 |
| 09/22/2020 | 52.7146 | 52.7146 | 51.9781 | 52.0944 |
| 09/23/2020 | 51.9006 | 52.947 | 51.4355 | 52.5983 |
| 09/24/2020 | 52.6758 | 53.9548 | 52.482 | 53.3734 |
| 09/27/2020 | 53.3347 | 58.6836 | 53.141 | 58.6836 |
| 09/28/2020 | 62.7922 | 63.0248 | 55.4665 | 56.7456 |
| 09/29/2020 | 57.3658 | 58.9161 | 56.9781 | 57.2882 |
| 09/30/2020 | 57.3658 | 62.9861 | 56.7068 | 62.9861 |
| 10/01/2020 | 62.8698 | 65.118 | 60.1953 | 60.2728 |
| 10/04/2020 | 61.4357 | 61.7845 | 59.42 | 60.6604 |
| 10/05/2020 | 61.2806 | 65.5055 | 60.079 | 60.8542 |
| 10/06/2020 | 61.3968 | 61.9008 | 60.6604 | 61.1643 |
| 10/07/2020 | 61.9783 | 62.2495 | 60.7767 | 62.017 |
| 10/08/2020 | 62.2109 | 62.2884 | 61.0093 | 61.0868 |
| 10/11/2020 | 61.3968 | 65.118 | 60.4279 | 64.9628 |
| 10/12/2020 | 64.3427 | 64.3427 | 61.862 | 61.9783 |
| 10/13/2020 | 62.0558 | 62.7922 | 61.552 | 61.7457 |
| 10/14/2020 | 61.5906 | 61.7457 | 60.3116 | 60.4667 |
| 10/15/2020 | 60.4667 | 61.0868 | 60.0015 | 60.2341 |
| 10/18/2020 | 60.7767 | 61.862 | 60.1953 | 60.2341 |
| 10/19/2020 | 60.6216 | 61.552 | 60.5442 | 60.8155 |
| 10/20/2020 | 60.8542 | 61.1643 | 59.3426 | 59.6139 |
| 10/21/2020 | 59.6139 | 59.8852 | 58.1022 | 59.8852 |
| 10/22/2020 | 59.8852 | 60.2728 | 57.8697 | 58.3735 |
| 10/25/2020 | 58.0247 | 58.141 | 53.8774 | 55.1952 |
| 10/26/2020 | 55.1952 | 55.3502 | 53.5285 | 53.7611 |
| 10/27/2020 | 53.9162 | 54.1486 | 53.2184 | 53.2184 |
| 10/29/2020 | 53.2184 | 54.4588 | 52.3269 | 53.8774 |
| 11/01/2020 | 54.8076 | 59.11 | 53.7999 | 55.2727 |
| 11/02/2020 | 55.2727 | 55.5053 | 53.141 | 54.42 |
| 11/03/2020 | 54.42 | 56.8619 | 54.1875 | 55.3502 |
| 11/04/2020 | 55.8542 | 57.6758 | 54.9626 | 57.3658 |
| 11/05/2020 | 57.8309 | 59.3813 | 57.0169 | 58.296 |
| 11/08/2020 | 58.3735 | 64.11 | 58.296 | 64.11 |
| 11/09/2020 | 63.5674 | 69.2653 | 61.7845 | 64.6527 |
| 11/10/2020 | 64.7691 | 65.9708 | 61.552 | 62.7147 |
| 11/11/2020 | 62.5984 | 64.1489 | 61.2418 | 61.2806 |
| 11/12/2020 | 61.1643 | 63.49 | 60.6604 | 62.7922 |
| 11/15/2020 | 64.5753 | 67.4823 | 63.6062 | 64.6916 |
| 11/16/2020 | 64.8465 | 65.1568 | 61.5906 | 61.5906 |
| 11/17/2020 | 61.7845 | 65.3117 | 61.7845 | 64.2652 |
| 11/18/2020 | 64.1877 | 66.9785 | 63.8388 | 64.3815 |
| 11/19/2020 | 64.3427 | 68.0249 | 64.3427 | 66.9396 |
| 11/22/2020 | 68.2188 | 69.149 | 64.8078 | 65.8156 |
| 11/23/2020 | 65.9319 | 70.8932 | 65.9319 | 69.808 |
| 11/24/2020 | 71.3584 | 76.7849 | 71.3584 | 76.7849 |
| 11/25/2020 | 81.3974 | 83.7231 | 75.3508 | 75.3508 |
| 11/26/2020 | 75.3508 | 79.1493 | 72.8313 | 74.8081 |
| 11/29/2020 | 73.6453 | 73.6453 | 70.0018 | 71.4748 |
| 11/30/2020 | 72.0948 | 78.6067 | 72.0948 | 77.4051 |
| 12/01/2020 | 76.6686 | 79.8469 | 74.3043 | 75.6609 |
| 12/02/2020 | 75.971 | 77.8314 | 74.5369 | 74.8857 |
| 12/03/2020 | 75.5446 | 75.7771 | 73.9554 | 73.9554 |
| 12/06/2020 | 73.1801 | 76.6686 | 73.0252 | 74.1879 |
| 12/07/2020 | 73.6841 | 75.8547 | 73.6841 | 73.7227 |
| 12/08/2020 | 73.6841 | 75.6222 | 72.7537 | 73.0252 |
| 12/09/2020 | 73.1415 | 73.878 | 71.9785 | 72.5601 |
| 12/10/2020 | 72.5601 | 73.6065 | 71.3197 | 73.219 |
| 12/13/2020 | 73.9554 | 75.8547 | 73.2964 | 75.3896 |
| 12/14/2020 | 75.3896 | 75.6609 | 73.7227 | 74.4592 |
| 12/15/2020 | 74.6144 | 79.7694 | 74.4206 | 75.7771 |
| 12/16/2020 | 76.3197 | 83.3354 | 76.1648 | 83.3354 |
| 12/17/2020 | 85.6611 | 91.6302 | 81.8625 | 91.6302 |
| 12/20/2020 | 88.762 | 100.7778 | 85.1184 | 100.7778 |
| 12/21/2020 | 104.4212 | 110.8555 | 103.0259 | 110.8555 |
| 12/22/2020 | 116.2821 | 121.9411 | 112.4059 | 121.9411 |
| 12/23/2020 | 129.4606 | 134.1119 | 124.0341 | 124.1116 |
| 12/24/2020 | 120.1581 | 130.2358 | 112.4834 | 113.9564 |
| 12/27/2020 | 114.0338 | 120.9333 | 109.0726 | 112.4834 |
| 12/28/2020 | 117.4449 | 123.724 | 114.1115 | 123.724 |
| 12/29/2020 | 129.8483 | 136.05 | 129.0731 | 136.05 |
| 12/30/2020 | 146.3603 | 148.7633 | 131.7863 | 143.3369 |