TAVHL
TAV HAVALİMANLARI HOLDİNG A.Ş. (TAVHL)
275.250
₺
-0.250 (%-0.09)
TAVHL: TAV HAVALİMANLARI HOLDİNG A.Ş. Arşiv
TAV HAVALİMANLARI HOLDİNG A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 252,111
KAPANIŞ 252,031
En Düşük
DÜŞÜK 210,0241
En Yüksek
YÜKSEK 306,9431
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 270,9192 | 275,1138 | 268,6986 | 272,8931 |
| 02.01.2025 | 275,3605 | 278,5681 | 268,9453 | 268,9453 |
| 05.01.2025 | 269,6855 | 271,4127 | 264,2573 | 268,4518 |
| 06.01.2025 | 268,9453 | 274,6203 | 267,2181 | 272,3996 |
| 07.01.2025 | 273,1399 | 277,8279 | 272,3996 | 273,3866 |
| 08.01.2025 | 274,1268 | 277,3344 | 271,4127 | 273,3866 |
| 09.01.2025 | 273,3866 | 281,2822 | 272,1529 | 280,7888 |
| 12.01.2025 | 280,7888 | 280,7888 | 267,4649 | 269,9323 |
| 13.01.2025 | 271,6594 | 272,1529 | 264,504 | 264,7507 |
| 14.01.2025 | 265,2442 | 270,4257 | 262,5301 | 269,9323 |
| 15.01.2025 | 271,166 | 273,8801 | 270,179 | 273,1399 |
| 16.01.2025 | 274,3736 | 281,7757 | 272,3996 | 281,2822 |
| 19.01.2025 | 281,529 | 283,5029 | 279,0616 | 279,0616 |
| 20.01.2025 | 279,0616 | 280,7888 | 273,1399 | 276,1007 |
| 21.01.2025 | 275,6072 | 282,5159 | 274,3736 | 281,529 |
| 22.01.2025 | 281,7757 | 283,9964 | 279,8018 | 281,2822 |
| 23.01.2025 | 282,0225 | 286,4638 | 278,0746 | 281,529 |
| 26.01.2025 | 279,5551 | 279,8018 | 271,9062 | 274,3736 |
| 27.01.2025 | 275,6072 | 276,5942 | 272,3996 | 275,3605 |
| 28.01.2025 | 275,854 | 280,2953 | 272,8931 | 277,5812 |
| 29.01.2025 | 278,3214 | 279,3083 | 273,3866 | 273,3866 |
| 30.01.2025 | 274,1268 | 275,3605 | 269,9323 | 274,1268 |
| 02.02.2025 | 271,9062 | 271,9062 | 263,2703 | 263,7638 |
| 03.02.2025 | 264,504 | 265,9844 | 262,0366 | 262,2834 |
| 04.02.2025 | 262,7768 | 267,2181 | 260,0627 | 265,2442 |
| 05.02.2025 | 267,2181 | 270,4257 | 265,7377 | 266,4779 |
| 06.02.2025 | 267,2181 | 272,6464 | 266,9714 | 271,166 |
| 09.02.2025 | 271,4127 | 274,3736 | 267,9583 | 268,4518 |
| 10.02.2025 | 268,6986 | 269,192 | 265,2442 | 268,2051 |
| 11.02.2025 | 269,192 | 269,4388 | 263,7638 | 264,0105 |
| 12.02.2025 | 265,7377 | 269,4388 | 265,491 | 269,4388 |
| 13.02.2025 | 269,4388 | 271,166 | 263,2703 | 268,6986 |
| 16.02.2025 | 267,7116 | 268,6986 | 258,5823 | 258,5823 |
| 17.02.2025 | 257,5953 | 262,7768 | 255,1279 | 262,2834 |
| 18.02.2025 | 253,6475 | 258,3355 | 249,6997 | 249,6997 |
| 19.02.2025 | 250,1932 | 251,6736 | 240,0275 | 245,061 |
| 20.02.2025 | 245,8505 | 248,466 | 239,3366 | 240,8171 |
| 23.02.2025 | 243,1858 | 246,5414 | 240,8171 | 242,791 |
| 24.02.2025 | 243,2845 | 244,7649 | 236,3758 | 236,8693 |
| 25.02.2025 | 237,4614 | 240,6197 | 234,8953 | 237,3627 |
| 26.02.2025 | 237,3627 | 243,2845 | 237,0666 | 242,791 |
| 27.02.2025 | 241,4093 | 248,7127 | 239,8301 | 246,1466 |
| 02.03.2025 | 247,479 | 252,6605 | 246,7388 | 247,9725 |
| 03.03.2025 | 247,2323 | 251,4268 | 245,4558 | 247,2323 |
| 04.03.2025 | 248,9595 | 255,8681 | 247,9725 | 254,3877 |
| 05.03.2025 | 254,8812 | 256,6084 | 250,6866 | 256,6084 |
| 06.03.2025 | 257,1018 | 257,3486 | 252,4138 | 253,4008 |
| 09.03.2025 | 253,4008 | 257,8421 | 240,8171 | 243,6792 |
| 10.03.2025 | 243,6792 | 248,7127 | 241,4093 | 242,791 |
| 11.03.2025 | 244,2714 | 251,4268 | 243,1858 | 249,4529 |
| 12.03.2025 | 250,4399 | 253,8942 | 249,6997 | 251,6736 |
| 13.03.2025 | 253,154 | 262,5301 | 252,4138 | 261,2964 |
| 16.03.2025 | 263,2703 | 265,9844 | 262,5301 | 264,504 |
| 17.03.2025 | 263,0236 | 263,7638 | 258,5823 | 259,5692 |
| 18.03.2025 | 238,9419 | 254,8812 | 235,981 | 242,0014 |
| 19.03.2025 | 246,4427 | 255,1279 | 241,1132 | 250,4399 |
| 20.03.2025 | 248,2192 | 248,9595 | 235,981 | 237,6588 |
| 23.03.2025 | 244,2714 | 250,9334 | 237,8562 | 244,4688 |
| 24.03.2025 | 246,7388 | 259,0757 | 246,7388 | 253,6475 |
| 25.03.2025 | 253,154 | 256,1149 | 245,061 | 245,061 |
| 26.03.2025 | 248,7127 | 251,1801 | 246,2453 | 246,2453 |
| 27.03.2025 | 246,344 | 249,2062 | 237,4614 | 238,8432 |
| 01.04.2025 | 238,8432 | 240,6197 | 226,901 | 233,8097 |
| 02.04.2025 | 233,5136 | 236,5732 | 231,0462 | 231,8358 |
| 03.04.2025 | 234,8953 | 238,0536 | 232,2306 | 233,0201 |
| 06.04.2025 | 226,0127 | 243,7779 | 222,6571 | 238,4484 |
| 07.04.2025 | 240,8171 | 242,4949 | 236,1784 | 238,3497 |
| 08.04.2025 | 237,8562 | 242,2975 | 236,4745 | 240,2249 |
| 09.04.2025 | 245,7519 | 247,2323 | 240,2249 | 240,2249 |
| 10.04.2025 | 241,3106 | 244,9623 | 240,3236 | 243,7779 |
| 13.04.2025 | 245,7519 | 248,9595 | 245,061 | 246,1466 |
| 14.04.2025 | 246,4427 | 247,2323 | 242,5936 | 242,9884 |
| 15.04.2025 | 242,1001 | 244,5675 | 237,3627 | 238,4484 |
| 16.04.2025 | 237,3627 | 240,6197 | 233,0201 | 238,6458 |
| 17.04.2025 | 238,1523 | 238,7445 | 230,2567 | 232,9214 |
| 20.04.2025 | 232,9214 | 233,1188 | 227,7893 | 228,7762 |
| 21.04.2025 | 228,7762 | 230,7501 | 223,5454 | 226,2101 |
| 23.04.2025 | 226,901 | 230,454 | 222,9532 | 226,1114 |
| 24.04.2025 | 220,9793 | 233,6123 | 220,6832 | 232,0332 |
| 27.04.2025 | 232,0332 | 232,8227 | 226,4075 | 227,4932 |
| 28.04.2025 | 226,5062 | 227,888 | 223,4467 | 223,9401 |
| 29.04.2025 | 223,9401 | 228,3814 | 223,5454 | 225,5193 |
| 01.05.2025 | 225,7167 | 227,888 | 224,9271 | 225,4206 |
| 04.05.2025 | 226,7036 | 228,2827 | 222,9532 | 226,901 |
| 05.05.2025 | 226,8023 | 227,5919 | 222,0649 | 222,1636 |
| 06.05.2025 | 221,5715 | 223,5454 | 218,6106 | 219,9923 |
| 07.05.2025 | 219,9923 | 221,7688 | 217,1302 | 217,1302 |
| 08.05.2025 | 217,3275 | 231,1449 | 217,3275 | 230,5527 |
| 11.05.2025 | 234,2045 | 243,8766 | 233,3162 | 240,3236 |
| 12.05.2025 | 240,8171 | 243,8766 | 235,981 | 237,4614 |
| 13.05.2025 | 237,7575 | 239,1393 | 234,5006 | 236,3758 |
| 14.05.2025 | 236,3758 | 237,4614 | 228,2827 | 229,5658 |
| 15.05.2025 | 230,2567 | 233,5136 | 224,9271 | 228,5788 |
| 19.05.2025 | 228,5788 | 230,6514 | 224,8284 | 228,9736 |
| 20.05.2025 | 228,6775 | 229,9606 | 221,8675 | 222,0649 |
| 21.05.2025 | 222,9532 | 224,5323 | 217,821 | 220,7819 |
| 22.05.2025 | 219,7949 | 222,9532 | 217,821 | 220,4858 |
| 25.05.2025 | 221,5715 | 224,5323 | 219,6962 | 222,361 |
| 26.05.2025 | 222,361 | 224,2362 | 217,7223 | 218,7093 |
| 27.05.2025 | 218,7093 | 221,6701 | 217,821 | 221,1767 |
| 28.05.2025 | 221,7688 | 222,9532 | 218,1171 | 218,808 |
| 29.05.2025 | 218,9067 | 219,5975 | 213,6758 | 215,0575 |
| 01.06.2025 | 214,9589 | 215,8471 | 212,1954 | 213,8732 |
| 02.06.2025 | 214,3667 | 223,8414 | 214,3667 | 223,348 |
| 03.06.2025 | 223,0519 | 230,0593 | 221,2754 | 229,0723 |
| 04.06.2025 | 228,9736 | 232,1319 | 228,9736 | 231,5397 |
| 09.06.2025 | 232,6253 | 240,7184 | 232,428 | 240,4223 |
| 10.06.2025 | 239,8301 | 244,4688 | 239,2379 | 242,6923 |
| 11.06.2025 | 240,521 | 243,8766 | 238,7445 | 240,8171 |
| 12.06.2025 | 233,6123 | 241,804 | 226,7036 | 239,6327 |
| 15.06.2025 | 240,1262 | 241,1132 | 233,5136 | 239,3366 |
| 16.06.2025 | 239,1393 | 239,534 | 229,4671 | 229,4671 |
| 17.06.2025 | 228,0854 | 229,9606 | 217,3275 | 220,8806 |
| 18.06.2025 | 221,078 | 222,5584 | 210,0241 | 211,7019 |
| 19.06.2025 | 215,1562 | 219,9923 | 214,5641 | 218,9067 |
| 22.06.2025 | 217,1302 | 226,6049 | 214,1693 | 226,5062 |
| 23.06.2025 | 232,724 | 244,5675 | 232,724 | 242,8897 |
| 24.06.2025 | 241,804 | 244,074 | 236,7706 | 242,9884 |
| 25.06.2025 | 244,3701 | 250,6866 | 243,2845 | 247,9725 |
| 26.06.2025 | 249,4529 | 252,6605 | 244,6662 | 250,6866 |
| 29.06.2025 | 250,6866 | 262,5301 | 247,9725 | 261,0497 |
| 30.06.2025 | 262,5301 | 270,9192 | 252,4138 | 262,5301 |
| 01.07.2025 | 263,0236 | 268,4518 | 260,0627 | 264,504 |
| 02.07.2025 | 265,7377 | 267,4649 | 258,3355 | 258,5823 |
| 03.07.2025 | 259,816 | 262,2834 | 258,5823 | 259,816 |
| 06.07.2025 | 257,1018 | 261,5431 | 253,8942 | 260,3094 |
| 07.07.2025 | 261,5431 | 263,0236 | 257,3486 | 260,5562 |
| 08.07.2025 | 261,0497 | 266,2312 | 258,829 | 265,491 |
| 09.07.2025 | 266,9714 | 271,4127 | 265,9844 | 268,9453 |
| 10.07.2025 | 272,8931 | 274,3736 | 268,4518 | 271,9062 |
| 13.07.2025 | 270,4257 | 270,9192 | 263,7638 | 265,2442 |
| 15.07.2025 | 265,2442 | 266,7247 | 256,3616 | 264,504 |
| 16.07.2025 | 265,7377 | 276,1007 | 264,9975 | 271,6594 |
| 17.07.2025 | 270,6725 | 270,9192 | 260,0627 | 264,9975 |
| 20.07.2025 | 266,2312 | 266,4779 | 260,0627 | 261,2964 |
| 21.07.2025 | 261,5431 | 263,517 | 259,3225 | 259,5692 |
| 22.07.2025 | 260,0627 | 262,2834 | 259,3225 | 260,0627 |
| 23.07.2025 | 260,3094 | 265,491 | 252,4138 | 252,9073 |
| 24.07.2025 | 253,154 | 257,3486 | 250,6866 | 251,1801 |
| 27.07.2025 | 252,9073 | 254,6345 | 250,6866 | 250,6866 |
| 28.07.2025 | 250,6866 | 252,4138 | 245,2584 | 245,2584 |
| 29.07.2025 | 240,8171 | 251,9203 | 239,7314 | 245,7519 |
| 30.07.2025 | 245,7519 | 246,2453 | 240,0275 | 242,5936 |
| 31.07.2025 | 242,5936 | 243,4819 | 236,5732 | 238,4484 |
| 03.08.2025 | 239,9288 | 246,1466 | 238,7445 | 245,2584 |
| 04.08.2025 | 246,7388 | 250,6866 | 244,5675 | 248,7127 |
| 05.08.2025 | 249,4529 | 256,6084 | 248,7127 | 255,1279 |
| 06.08.2025 | 256,3616 | 259,0757 | 252,4138 | 257,1018 |
| 07.08.2025 | 256,6084 | 258,5823 | 252,6605 | 255,6214 |
| 10.08.2025 | 256,1149 | 259,3225 | 253,6475 | 257,5953 |
| 11.08.2025 | 259,0757 | 259,816 | 254,6345 | 255,8681 |
| 12.08.2025 | 256,6084 | 256,8551 | 251,6736 | 252,6605 |
| 13.08.2025 | 251,1801 | 254,3877 | 246,9855 | 246,9855 |
| 14.08.2025 | 246,9855 | 251,4268 | 246,4427 | 248,466 |
| 17.08.2025 | 248,466 | 250,4399 | 243,9753 | 248,7127 |
| 18.08.2025 | 250,4399 | 257,3486 | 248,466 | 256,8551 |
| 19.08.2025 | 257,8421 | 260,8029 | 253,154 | 260,0627 |
| 20.08.2025 | 261,5431 | 262,2834 | 259,5692 | 260,8029 |
| 21.08.2025 | 261,0497 | 262,0366 | 256,6084 | 258,0888 |
| 24.08.2025 | 259,5692 | 262,0366 | 258,0888 | 260,0627 |
| 25.08.2025 | 259,5692 | 260,3094 | 255,6214 | 256,1149 |
| 26.08.2025 | 257,5953 | 258,829 | 254,3877 | 255,3747 |
| 27.08.2025 | 255,6214 | 258,0888 | 254,8812 | 256,3616 |
| 28.08.2025 | 256,6084 | 256,8551 | 248,9595 | 250,1932 |
| 31.08.2025 | 250,1932 | 251,6736 | 245,9492 | 247,7258 |
| 01.09.2025 | 248,466 | 249,6997 | 233,5136 | 237,8562 |
| 02.09.2025 | 237,4614 | 241,804 | 232,0332 | 241,6066 |
| 03.09.2025 | 241,1132 | 242,2975 | 237,5601 | 240,3236 |
| 04.09.2025 | 240,6197 | 243,8766 | 235,981 | 239,8301 |
| 07.09.2025 | 233,3162 | 234,4019 | 221,6701 | 226,7036 |
| 08.09.2025 | 227,2958 | 232,724 | 226,5062 | 229,9606 |
| 09.09.2025 | 230,9475 | 237,264 | 229,5658 | 236,968 |
| 10.09.2025 | 237,0666 | 237,3627 | 229,2697 | 229,2697 |
| 11.09.2025 | 229,4671 | 231,441 | 223,6441 | 228,4801 |
| 14.09.2025 | 226,901 | 241,804 | 225,3219 | 241,6066 |
| 15.09.2025 | 240,521 | 246,4427 | 236,4745 | 246,4427 |
| 16.09.2025 | 245,4558 | 245,9492 | 238,0536 | 238,5471 |
| 17.09.2025 | 240,3236 | 241,9027 | 236,8693 | 237,3627 |
| 18.09.2025 | 237,3627 | 241,6066 | 235,8823 | 239,0406 |
| 21.09.2025 | 244,5675 | 246,2453 | 242,1001 | 242,2975 |
| 22.09.2025 | 238,9419 | 239,9288 | 235,5862 | 238,3497 |
| 23.09.2025 | 238,0536 | 239,7314 | 234,7967 | 235,0927 |
| 24.09.2025 | 237,0666 | 238,9419 | 230,454 | 234,3032 |
| 25.09.2025 | 235,7836 | 238,3497 | 232,724 | 236,4745 |
| 28.09.2025 | 235,3888 | 239,4353 | 230,9475 | 231,9345 |
| 29.09.2025 | 233,0201 | 239,0406 | 231,2436 | 236,8693 |
| 30.09.2025 | 236,0797 | 240,521 | 232,9214 | 238,7445 |
| 01.10.2025 | 239,8301 | 239,9288 | 232,3293 | 233,4149 |
| 02.10.2025 | 234,5993 | 235,5862 | 226,8023 | 230,5527 |
| 05.10.2025 | 230,5527 | 232,6253 | 227,2958 | 228,0854 |
| 06.10.2025 | 228,0854 | 234,698 | 226,8023 | 233,8097 |
| 07.10.2025 | 232,9214 | 236,2771 | 228,6775 | 230,7501 |
| 08.10.2025 | 234,4019 | 237,5601 | 229,0723 | 231,9345 |
| 09.10.2025 | 233,1188 | 237,9549 | 229,9606 | 234,698 |
| 12.10.2025 | 233,0201 | 234,3032 | 228,8749 | 230,454 |
| 13.10.2025 | 229,8619 | 230,0593 | 216,4393 | 218,1171 |
| 14.10.2025 | 218,0184 | 225,3219 | 216,3406 | 224,2362 |
| 15.10.2025 | 222,8545 | 225,7167 | 220,5845 | 222,1636 |
| 16.10.2025 | 221,1767 | 224,3349 | 214,7615 | 221,3741 |
| 19.10.2025 | 222,2623 | 230,7501 | 221,3741 | 227,9867 |
| 20.10.2025 | 228,7762 | 233,6123 | 224,2362 | 232,9214 |
| 21.10.2025 | 232,9214 | 246,9855 | 231,5397 | 239,8301 |
| 22.10.2025 | 239,8301 | 249,6997 | 238,9419 | 248,2192 |
| 23.10.2025 | 249,9464 | 259,5692 | 246,6401 | 257,1018 |
| 26.10.2025 | 257,1018 | 260,5562 | 255,3747 | 258,829 |
| 27.10.2025 | 258,829 | 261,5431 | 254,8812 | 259,3225 |
| 29.10.2025 | 259,3225 | 259,3225 | 254,6345 | 256,8551 |
| 30.10.2025 | 256,6084 | 262,0366 | 251,1801 | 261,5431 |
| 02.11.2025 | 261,5431 | 267,9583 | 261,2964 | 265,491 |
| 03.11.2025 | 265,491 | 269,192 | 263,2703 | 266,4779 |
| 04.11.2025 | 266,7247 | 270,9192 | 262,7768 | 268,4518 |
| 05.11.2025 | 268,9453 | 270,4257 | 263,7638 | 269,4388 |
| 06.11.2025 | 269,4388 | 270,6725 | 261,7899 | 264,7507 |
| 09.11.2025 | 265,491 | 268,6986 | 257,3486 | 258,0888 |
| 10.11.2025 | 257,5953 | 265,491 | 253,154 | 257,5953 |
| 11.11.2025 | 259,5692 | 263,517 | 257,8421 | 263,0236 |
| 12.11.2025 | 264,2573 | 264,504 | 259,5692 | 263,0236 |
| 13.11.2025 | 261,7899 | 262,5301 | 248,466 | 251,1801 |
| 16.11.2025 | 251,4268 | 258,0888 | 247,7258 | 256,1149 |
| 17.11.2025 | 253,6475 | 257,5953 | 249,6997 | 251,1801 |
| 18.11.2025 | 252,6605 | 259,5692 | 251,1801 | 258,3355 |
| 19.11.2025 | 258,3355 | 266,2312 | 257,5953 | 264,7507 |
| 20.11.2025 | 264,504 | 270,9192 | 259,5692 | 270,179 |
| 23.11.2025 | 269,9323 | 273,8801 | 267,2181 | 267,7116 |
| 24.11.2025 | 268,9453 | 274,1268 | 263,517 | 267,4649 |
| 25.11.2025 | 267,7116 | 271,166 | 266,7247 | 268,2051 |
| 26.11.2025 | 269,6855 | 276,3475 | 269,6855 | 276,3475 |
| 27.11.2025 | 275,3605 | 276,1007 | 270,9192 | 274,3736 |
| 30.11.2025 | 274,3736 | 282,7627 | 270,179 | 282,7627 |
| 01.12.2025 | 278,8149 | 283,9964 | 274,1268 | 277,3344 |
| 02.12.2025 | 276,3475 | 278,0746 | 271,9062 | 275,854 |
| 03.12.2025 | 274,3736 | 286,4638 | 274,3736 | 281,0355 |
| 04.12.2025 | 280,542 | 285,4768 | 278,8149 | 279,8018 |
| 07.12.2025 | 281,0355 | 286,4638 | 279,8018 | 281,2822 |
| 08.12.2025 | 280,0485 | 286,7105 | 279,5551 | 286,217 |
| 09.12.2025 | 287,4507 | 296,0866 | 287,4507 | 291,1518 |
| 10.12.2025 | 291,3985 | 295,0996 | 290,1648 | 294,6061 |
| 11.12.2025 | 294,6061 | 301,0213 | 294,3594 | 299,2942 |
| 14.12.2025 | 299,7877 | 306,9431 | 298,0605 | 306,6963 |
| 15.12.2025 | 306,2029 | 306,2029 | 296,8268 | 296,8268 |
| 16.12.2025 | 296,58 | 301,0213 | 295,8398 | 299,7877 |
| 17.12.2025 | 300,2811 | 301,7616 | 294,1127 | 296,3333 |
| 18.12.2025 | 296,3333 | 301,0213 | 295,5931 | 297,0735 |
| 21.12.2025 | 299,0474 | 299,5409 | 290,9051 | 292,6322 |
| 22.12.2025 | 292,6322 | 294,8529 | 289,4246 | 292,3855 |
| 23.12.2025 | 291,6453 | 295,0996 | 289,4246 | 292,6322 |
| 24.12.2025 | 294,1127 | 296,8268 | 287,204 | 290,6583 |
| 25.12.2025 | 290,6583 | 294,3594 | 286,9572 | 288,6844 |
| 28.12.2025 | 288,6844 | 298,3072 | 286,217 | 298,3072 |
| 29.12.2025 | 298,554 | 303,7355 | 290,9051 | 300,7746 |
| 30.12.2025 | 302,5018 | 304,4757 | 294,3594 | 294,3594 |