TAVHL
TAV HAVALİMANLARI HOLDİNG A.Ş.
15:50:26
295 ₺
-9.500 (%-3.12)
Önceki Kapanış: 304.5·
Volatilite: 3.610
Düşük₺293
Yüksek₺304
Piyasa Verileri
Spot Piyasa
A:295
S:295.25
Önceki haftaya göre (WoW)
+7.27%
Önceki aya göre (MoM)
+17.18%
Yılbaşından bugüne (YTD)
-1.09%
Önceki yıla göre (YoY)
+31.81%
TAVHL: TAV HAVALİMANLARI HOLDİNG A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,8448
KAPANIŞ 20,8213
En Düşük
DÜŞÜK 15,9529
En Yüksek
YÜKSEK 28,5851
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 18,4807 | 18,8567 | 18,4316 | 18,8405 |
| 02.01.2018 | 18,8078 | 18,9059 | 18,3007 | 18,3662 |
| 03.01.2018 | 18,3334 | 18,5788 | 18,1045 | 18,2027 |
| 04.01.2018 | 18,2027 | 18,3007 | 17,8265 | 18,1535 |
| 07.01.2018 | 18,3007 | 18,448 | 18,0064 | 18,0064 |
| 08.01.2018 | 18,0227 | 18,3007 | 17,8756 | 18,0882 |
| 09.01.2018 | 18,0391 | 18,1209 | 17,3686 | 17,5811 |
| 10.01.2018 | 17,6302 | 17,8101 | 17,3522 | 17,7773 |
| 11.01.2018 | 17,8101 | 18,1535 | 17,5811 | 17,9573 |
| 14.01.2018 | 17,8592 | 18,1371 | 17,2377 | 17,2541 |
| 15.01.2018 | 17,156 | 17,4994 | 17,0251 | 17,3849 |
| 16.01.2018 | 17,4666 | 18,0064 | 17,2541 | 17,9737 |
| 17.01.2018 | 17,99 | 18,6114 | 17,9573 | 18,4969 |
| 18.01.2018 | 18,3662 | 18,3989 | 17,7447 | 17,99 |
| 21.01.2018 | 17,99 | 18,268 | 17,6466 | 17,8592 |
| 22.01.2018 | 18,0391 | 18,1863 | 17,6793 | 18,1863 |
| 23.01.2018 | 18,2027 | 18,5952 | 18,1045 | 18,268 |
| 24.01.2018 | 18,268 | 18,3825 | 18,0227 | 18,2354 |
| 25.01.2018 | 18,2027 | 18,3662 | 18,1045 | 18,3662 |
| 28.01.2018 | 18,4152 | 18,5788 | 18,1045 | 18,3007 |
| 29.01.2018 | 18,1535 | 18,3989 | 17,8592 | 17,9573 |
| 30.01.2018 | 17,7937 | 18,2354 | 17,7937 | 18,1045 |
| 31.01.2018 | 18,0882 | 18,3334 | 17,6793 | 17,6793 |
| 01.02.2018 | 17,7447 | 18,0064 | 17,5321 | 17,6466 |
| 04.02.2018 | 17,5975 | 17,6466 | 17,156 | 17,3031 |
| 05.02.2018 | 17,1068 | 17,4994 | 16,927 | 17,3358 |
| 06.02.2018 | 17,4175 | 17,6139 | 17,2377 | 17,4666 |
| 07.02.2018 | 17,4666 | 17,8265 | 17,2541 | 17,6466 |
| 08.02.2018 | 17,4175 | 17,5321 | 17,205 | 17,2541 |
| 11.02.2018 | 17,4831 | 17,5484 | 17,2868 | 17,4994 |
| 12.02.2018 | 17,5484 | 17,8756 | 17,5484 | 17,6956 |
| 13.02.2018 | 17,8429 | 17,9082 | 17,4666 | 17,5484 |
| 14.02.2018 | 17,7447 | 18,4643 | 17,712 | 18,3989 |
| 15.02.2018 | 18,4643 | 18,7097 | 18,219 | 18,5133 |
| 18.02.2018 | 18,5625 | 18,8078 | 18,3825 | 18,5461 |
| 19.02.2018 | 18,5788 | 18,7423 | 18,3989 | 18,4969 |
| 20.02.2018 | 18,4969 | 18,6442 | 17,8756 | 18,268 |
| 21.02.2018 | 18,3171 | 18,3334 | 17,5158 | 18,0227 |
| 22.02.2018 | 18,0718 | 18,2516 | 17,7447 | 18,0554 |
| 25.02.2018 | 18,2354 | 18,9712 | 18,0882 | 18,9059 |
| 26.02.2018 | 18,9876 | 19,6908 | 18,7423 | 19,6908 |
| 27.02.2018 | 19,7399 | 20,3614 | 18,6769 | 18,9712 |
| 28.02.2018 | 18,9712 | 19,0531 | 18,5788 | 18,8405 |
| 01.03.2018 | 18,7587 | 19,1021 | 18,4807 | 19,0531 |
| 04.03.2018 | 19,0531 | 19,6582 | 19,0531 | 19,5763 |
| 05.03.2018 | 19,5763 | 19,8217 | 19,2821 | 19,4293 |
| 06.03.2018 | 19,3638 | 20,1651 | 19,2002 | 19,9853 |
| 07.03.2018 | 19,8708 | 20,2469 | 19,8708 | 20,1651 |
| 08.03.2018 | 20,2142 | 20,574 | 20,0834 | 20,3124 |
| 11.03.2018 | 20,476 | 20,574 | 19,9035 | 19,9526 |
| 12.03.2018 | 19,9689 | 20,4431 | 19,9689 | 20,3287 |
| 13.03.2018 | 20,2797 | 20,2797 | 19,8708 | 20,1489 |
| 14.03.2018 | 20,1325 | 20,2797 | 19,8053 | 20,0017 |
| 15.03.2018 | 20,2797 | 20,3287 | 19,8053 | 20,067 |
| 18.03.2018 | 20,0506 | 20,0506 | 19,6419 | 19,7399 |
| 19.03.2018 | 19,7891 | 20,1979 | 19,3801 | 20,0506 |
| 20.03.2018 | 20,1325 | 20,3614 | 20,018 | 20,2797 |
| 21.03.2018 | 20,3287 | 20,7702 | 20,3124 | 20,6885 |
| 22.03.2018 | 20,7212 | 20,9011 | 20,2797 | 20,7049 |
| 25.03.2018 | 20,8521 | 20,9502 | 20,3942 | 20,4923 |
| 26.03.2018 | 20,7376 | 20,7866 | 20,5413 | 20,5413 |
| 27.03.2018 | 20,5231 | 20,9168 | 20,2835 | 20,6087 |
| 28.03.2018 | 20,7798 | 20,8312 | 20,1808 | 20,2492 |
| 29.03.2018 | 20,4033 | 20,506 | 20,1808 | 20,4375 |
| 01.04.2018 | 20,4547 | 20,5231 | 20,1465 | 20,1979 |
| 02.04.2018 | 20,3861 | 20,7114 | 20,2663 | 20,5402 |
| 03.04.2018 | 20,506 | 20,6258 | 20,3177 | 20,5916 |
| 04.04.2018 | 20,6943 | 20,6943 | 20,3861 | 20,506 |
| 05.04.2018 | 20,4204 | 20,8312 | 20,1979 | 20,8141 |
| 08.04.2018 | 21,1735 | 21,1735 | 20,369 | 20,5916 |
| 09.04.2018 | 20,6087 | 20,7114 | 20,2492 | 20,6429 |
| 10.04.2018 | 20,5402 | 20,9339 | 19,7871 | 20,8825 |
| 11.04.2018 | 20,7627 | 20,8825 | 20,5745 | 20,8141 |
| 12.04.2018 | 20,8141 | 21,4816 | 20,7456 | 21,4645 |
| 15.04.2018 | 21,4645 | 21,4645 | 20,8483 | 21,0537 |
| 16.04.2018 | 21,0537 | 21,7041 | 20,4888 | 21,4816 |
| 17.04.2018 | 21,3961 | 22,0807 | 21,2078 | 21,3447 |
| 18.04.2018 | 21,3447 | 22,0807 | 21,3447 | 21,8753 |
| 19.04.2018 | 21,8925 | 22,2519 | 21,6015 | 22,2519 |
| 23.04.2018 | 22,1663 | 22,1663 | 20,9682 | 20,9853 |
| 24.04.2018 | 21,2933 | 21,2933 | 20,4888 | 20,7285 |
| 25.04.2018 | 20,6943 | 21,1222 | 20,4375 | 20,6771 |
| 26.04.2018 | 20,7456 | 20,7456 | 20,2149 | 20,2149 |
| 29.04.2018 | 19,8727 | 20,0781 | 18,161 | 18,6402 |
| 01.05.2018 | 18,7943 | 19,6502 | 17,5105 | 19,342 |
| 02.05.2018 | 19,342 | 19,9069 | 18,2294 | 19,77 |
| 03.05.2018 | 19,77 | 19,8898 | 18,7943 | 18,8799 |
| 06.05.2018 | 18,8799 | 18,8799 | 17,5961 | 17,87 |
| 07.05.2018 | 17,8871 | 18,3663 | 17,5618 | 18,0925 |
| 08.05.2018 | 18,0925 | 18,452 | 17,7673 | 18,1096 |
| 09.05.2018 | 18,1952 | 18,9997 | 17,9726 | 18,9312 |
| 10.05.2018 | 18,8457 | 19,4447 | 18,6916 | 19,3249 |
| 13.05.2018 | 19,2393 | 19,5645 | 18,76 | 19,1195 |
| 14.05.2018 | 18,9141 | 18,9655 | 18,1096 | 18,8285 |
| 15.05.2018 | 18,8285 | 18,9312 | 17,9042 | 17,9214 |
| 16.05.2018 | 17,87 | 18,76 | 17,87 | 18,6916 |
| 17.05.2018 | 18,6916 | 18,9826 | 18,2465 | 18,3493 |
| 20.05.2018 | 18,3493 | 18,3493 | 17,9042 | 18,0412 |
| 21.05.2018 | 18,1267 | 18,4177 | 17,9556 | 18,2808 |
| 22.05.2018 | 18,161 | 18,4006 | 17,5448 | 17,8357 |
| 23.05.2018 | 18,2465 | 18,3663 | 17,6817 | 17,87 |
| 24.05.2018 | 17,8357 | 18,6231 | 17,3393 | 18,4691 |
| 27.05.2018 | 18,743 | 19,2222 | 18,6916 | 19,188 |
| 28.05.2018 | 19,2906 | 19,3249 | 18,8457 | 18,8799 |
| 29.05.2018 | 18,8285 | 19,051 | 18,5718 | 18,6573 |
| 30.05.2018 | 18,8457 | 19,4447 | 18,4691 | 18,7771 |
| 31.05.2018 | 18,7771 | 19,188 | 18,5204 | 19,0682 |
| 03.06.2018 | 19,0853 | 19,342 | 18,8457 | 19,2565 |
| 04.06.2018 | 19,2565 | 19,3592 | 18,6231 | 18,9483 |
| 05.06.2018 | 19,0853 | 19,2393 | 18,4006 | 19,188 |
| 06.06.2018 | 19,2393 | 19,6843 | 18,9655 | 19,2736 |
| 07.06.2018 | 19,1708 | 19,1708 | 18,2465 | 19,0682 |
| 10.06.2018 | 18,9655 | 19,5132 | 18,4691 | 19,3763 |
| 11.06.2018 | 19,3078 | 19,3078 | 18,7259 | 18,897 |
| 12.06.2018 | 18,7943 | 19,342 | 18,6745 | 19,2565 |
| 13.06.2018 | 19,1708 | 19,6843 | 18,743 | 19,3592 |
| 17.06.2018 | 19,2736 | 19,9753 | 19,1367 | 19,8727 |
| 18.06.2018 | 19,7528 | 19,7528 | 18,9655 | 19,3078 |
| 19.06.2018 | 19,2393 | 19,8727 | 18,9997 | 19,5645 |
| 20.06.2018 | 19,5645 | 19,7528 | 19,4276 | 19,4961 |
| 21.06.2018 | 19,6159 | 19,7871 | 19,4618 | 19,6843 |
| 24.06.2018 | 19,7186 | 20,0951 | 18,6573 | 19,3763 |
| 25.06.2018 | 19,4447 | 19,4618 | 18,9483 | 18,9997 |
| 26.06.2018 | 19,0682 | 19,1367 | 18,8285 | 18,8285 |
| 27.06.2018 | 18,8285 | 19,1024 | 18,7771 | 18,8285 |
| 28.06.2018 | 18,9141 | 19,2393 | 18,76 | 19,2051 |
| 01.07.2018 | 19,188 | 19,188 | 18,8285 | 18,9997 |
| 02.07.2018 | 18,9997 | 19,2393 | 18,897 | 18,9826 |
| 03.07.2018 | 18,9826 | 19,0853 | 18,76 | 18,8285 |
| 04.07.2018 | 18,8799 | 19,2393 | 18,8285 | 19,2222 |
| 05.07.2018 | 19,2565 | 19,5816 | 19,0169 | 19,2393 |
| 08.07.2018 | 19,4276 | 19,5304 | 19,0169 | 19,2393 |
| 09.07.2018 | 19,0339 | 19,9412 | 19,0339 | 19,9412 |
| 10.07.2018 | 15,9529 | 21,0366 | 15,9529 | 20,5402 |
| 11.07.2018 | 20,4547 | 20,4547 | 18,9141 | 19,924 |
| 12.07.2018 | 20,0951 | 21,3105 | 19,9412 | 20,7114 |
| 15.07.2018 | 20,7285 | 21,2078 | 20,7114 | 21,2078 |
| 16.07.2018 | 21,242 | 22,3717 | 21,242 | 22,1492 |
| 17.07.2018 | 22,2348 | 22,2519 | 21,242 | 21,8239 |
| 18.07.2018 | 21,9951 | 23,5186 | 21,9951 | 23,2789 |
| 19.07.2018 | 23,6041 | 24,7852 | 22,3717 | 22,6284 |
| 22.07.2018 | 22,9366 | 23,1078 | 22,6798 | 22,8852 |
| 23.07.2018 | 22,9708 | 24,3572 | 22,9708 | 23,7924 |
| 24.07.2018 | 23,9978 | 24,169 | 23,3303 | 23,7582 |
| 25.07.2018 | 23,9123 | 24,4599 | 23,3987 | 23,878 |
| 26.07.2018 | 24,4258 | 27,6266 | 24,4258 | 26,1887 |
| 29.07.2018 | 26,1887 | 26,3257 | 25,0591 | 25,7609 |
| 30.07.2018 | 25,4699 | 25,6068 | 24,2888 | 24,8366 |
| 31.07.2018 | 24,905 | 25,1275 | 22,9194 | 23,0735 |
| 01.08.2018 | 22,9194 | 22,9194 | 21,9096 | 22,0294 |
| 02.08.2018 | 22,0123 | 23,3645 | 21,978 | 22,697 |
| 05.08.2018 | 22,697 | 22,851 | 21,5672 | 21,8411 |
| 06.08.2018 | 22,0807 | 23,7753 | 22,0294 | 23,6041 |
| 07.08.2018 | 23,7924 | 24,6654 | 23,1933 | 23,4501 |
| 08.08.2018 | 23,1591 | 23,9636 | 22,8339 | 23,5356 |
| 09.08.2018 | 23,2276 | 25,0762 | 22,2519 | 24,9564 |
| 12.08.2018 | 24,7338 | 24,7338 | 22,5258 | 23,0221 |
| 13.08.2018 | 23,296 | 23,878 | 22,697 | 23,2105 |
| 14.08.2018 | 23,7924 | 23,7924 | 22,6456 | 23,0221 |
| 15.08.2018 | 23,4843 | 23,4843 | 21,0537 | 21,242 |
| 16.08.2018 | 21,2078 | 22,6798 | 20,8996 | 21,7727 |
| 19.08.2018 | 22,4744 | 23,2447 | 22,4744 | 23,2447 |
| 26.08.2018 | 23,3645 | 24,0492 | 23,1591 | 23,3987 |
| 27.08.2018 | 23,3645 | 25,196 | 23,3645 | 24,9735 |
| 28.08.2018 | 24,9564 | 26,7023 | 24,6996 | 26,6167 |
| 30.08.2018 | 26,6167 | 28,5851 | 25,3329 | 28,2085 |
| 02.09.2018 | 28,2085 | 28,568 | 27,3014 | 27,3014 |
| 03.09.2018 | 27,4383 | 28,2085 | 26,7879 | 27,1644 |
| 04.09.2018 | 27,1302 | 27,5752 | 26,1032 | 26,1717 |
| 05.09.2018 | 26,1887 | 26,7023 | 25,5041 | 26,1032 |
| 06.09.2018 | 26,3428 | 27,0104 | 26,1203 | 26,4455 |
| 09.09.2018 | 26,4797 | 26,8734 | 25,795 | 25,8464 |
| 10.09.2018 | 25,8464 | 26,7023 | 25,6752 | 26,4113 |
| 11.09.2018 | 26,5311 | 27,3528 | 26,4113 | 26,6509 |
| 12.09.2018 | 26,7707 | 27,0446 | 25,7438 | 25,7438 |
| 13.09.2018 | 26,0005 | 26,8221 | 25,9491 | 26,4969 |
| 16.09.2018 | 26,9419 | 27,2158 | 26,1032 | 26,1032 |
| 17.09.2018 | 26,3599 | 26,6338 | 25,8807 | 26,0176 |
| 18.09.2018 | 26,2915 | 26,5483 | 25,6752 | 26,0861 |
| 19.09.2018 | 26,2572 | 26,2572 | 25,6411 | 25,9662 |
| 20.09.2018 | 25,9662 | 26,3428 | 25,8293 | 26,1203 |
| 23.09.2018 | 26,1546 | 26,9077 | 26,0348 | 26,9077 |
| 24.09.2018 | 26,9077 | 27,5924 | 26,9077 | 27,3014 |
| 25.09.2018 | 27,3698 | 27,4897 | 26,5995 | 26,8221 |
| 26.09.2018 | 26,805 | 27,113 | 26,1887 | 26,2401 |
| 27.09.2018 | 26,2915 | 26,7707 | 25,8293 | 26,7707 |
| 30.09.2018 | 26,8563 | 26,8563 | 25,932 | 25,932 |
| 01.10.2018 | 26,3257 | 27,4897 | 26,0689 | 27,404 |
| 02.10.2018 | 27,4212 | 27,4554 | 26,223 | 26,4797 |
| 03.10.2018 | 26,4969 | 26,8906 | 25,932 | 26,2059 |
| 04.10.2018 | 26,2915 | 26,3257 | 25,1105 | 25,6752 |
| 07.10.2018 | 25,4528 | 25,4528 | 24,8707 | 25,2303 |
| 08.10.2018 | 25,3672 | 25,8464 | 25,0077 | 25,4699 |
| 09.10.2018 | 25,5041 | 25,5726 | 24,1348 | 24,4771 |
| 10.10.2018 | 24,2374 | 24,2374 | 23,2789 | 23,3987 |
| 11.10.2018 | 23,5528 | 24,0662 | 23,1591 | 23,7582 |
| 14.10.2018 | 23,9978 | 24,2374 | 23,8438 | 24,015 |
| 15.10.2018 | 24,1176 | 25,1446 | 23,7411 | 24,614 |
| 16.10.2018 | 24,6483 | 24,8194 | 23,6897 | 24,306 |
| 17.10.2018 | 24,306 | 24,8023 | 23,9807 | 24,3915 |
| 18.10.2018 | 24,5456 | 24,5627 | 23,1078 | 23,1078 |
| 21.10.2018 | 23,4158 | 24,2888 | 23,3816 | 23,8266 |
| 22.10.2018 | 23,8266 | 24,0492 | 23,1419 | 23,3645 |
| 23.10.2018 | 23,5186 | 24,1176 | 22,9366 | 22,9366 |
| 24.10.2018 | 22,9194 | 23,8095 | 22,8681 | 23,6213 |
| 25.10.2018 | 23,6384 | 24,1348 | 22,9023 | 23,2789 |
| 29.10.2018 | 23,1078 | 23,296 | 20,9682 | 21,0024 |
| 30.10.2018 | 21,1735 | 21,1735 | 19,633 | 19,9069 |
| 31.10.2018 | 19,9412 | 20,8996 | 19,4961 | 20,1294 |
| 01.11.2018 | 20,2835 | 20,369 | 19,77 | 20,1123 |
| 04.11.2018 | 20,1123 | 20,3861 | 19,0853 | 20,2321 |
| 05.11.2018 | 20,2663 | 20,5402 | 20,0781 | 20,4033 |
| 06.11.2018 | 20,4547 | 20,7456 | 20,3177 | 20,5573 |
| 07.11.2018 | 20,7114 | 20,7114 | 19,6673 | 19,8727 |
| 08.11.2018 | 19,77 | 19,8213 | 19,1195 | 19,3249 |
| 11.11.2018 | 19,4961 | 19,5988 | 19,2222 | 19,2565 |
| 12.11.2018 | 19,2565 | 20,3861 | 19,2222 | 20,2149 |
| 13.11.2018 | 20,2321 | 20,5916 | 19,9069 | 20,4033 |
| 14.11.2018 | 20,5231 | 20,5573 | 19,7871 | 20,1294 |
| 15.11.2018 | 20,2835 | 21,2249 | 20,0951 | 21,2249 |
| 18.11.2018 | 21,2249 | 22,4573 | 21,1906 | 22,3033 |
| 19.11.2018 | 22,2519 | 22,2519 | 20,8655 | 20,9853 |
| 20.11.2018 | 21,0708 | 21,3961 | 20,2321 | 20,4718 |
| 21.11.2018 | 20,5402 | 21,0708 | 20,4718 | 20,7114 |
| 22.11.2018 | 20,797 | 20,9168 | 20,2149 | 20,2835 |
| 25.11.2018 | 20,4547 | 20,8655 | 20,4375 | 20,4375 |
| 26.11.2018 | 20,5231 | 20,5745 | 19,5475 | 20,1637 |
| 27.11.2018 | 20,1979 | 20,369 | 19,9069 | 19,9412 |
| 28.11.2018 | 20,061 | 20,1979 | 19,7357 | 19,8555 |
| 29.11.2018 | 19,9582 | 20,1465 | 19,7357 | 20,061 |
| 02.12.2018 | 20,1979 | 20,3006 | 19,1537 | 19,1537 |
| 03.12.2018 | 19,1708 | 19,5645 | 18,9141 | 19,5645 |
| 04.12.2018 | 19,5645 | 20,1979 | 19,3934 | 20,1979 |
| 05.12.2018 | 20,1979 | 20,1979 | 19,5132 | 20,0438 |
| 06.12.2018 | 20,0267 | 20,0438 | 19,3078 | 19,3763 |
| 09.12.2018 | 19,3763 | 19,5816 | 19,051 | 19,051 |
| 10.12.2018 | 19,1367 | 19,1537 | 18,0412 | 18,1438 |
| 11.12.2018 | 18,2294 | 18,5889 | 17,7159 | 17,8528 |
| 12.12.2018 | 17,8871 | 18,6573 | 17,8871 | 18,6573 |
| 13.12.2018 | 18,8285 | 18,8457 | 18,0925 | 18,76 |
| 16.12.2018 | 18,8285 | 19,1195 | 18,4006 | 18,8285 |
| 17.12.2018 | 18,7259 | 19,1367 | 18,5375 | 19,051 |
| 18.12.2018 | 19,1708 | 19,5475 | 19,0339 | 19,3934 |
| 19.12.2018 | 19,5132 | 19,77 | 18,9997 | 19,7528 |
| 20.12.2018 | 19,6159 | 19,8042 | 19,3934 | 19,7186 |
| 23.12.2018 | 19,7871 | 19,924 | 19,4447 | 19,4447 |
| 24.12.2018 | 19,4447 | 19,5132 | 18,9483 | 18,9483 |
| 25.12.2018 | 19,051 | 19,2736 | 18,9655 | 19,0682 |
| 26.12.2018 | 19,1708 | 20,3519 | 19,1367 | 20,3519 |
| 27.12.2018 | 20,3519 | 20,7456 | 19,9412 | 20,1123 |
| 30.12.2018 | 20,2492 | 20,4718 | 19,9753 | 20,4718 |