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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,2533
KAPANIŞ 23,2269
En Düşük
DÜŞÜK 19,1367
En Yüksek
YÜKSEK 28,393
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 20,3861 | 21,0708 | 20,1465 | 20,6258 |
| 02.01.2019 | 20,3861 | 20,4888 | 19,4276 | 19,5988 |
| 03.01.2019 | 19,77 | 19,924 | 19,1367 | 19,2051 |
| 06.01.2019 | 19,4105 | 19,8727 | 19,3249 | 19,3934 |
| 07.01.2019 | 19,5645 | 20,506 | 19,4276 | 20,4547 |
| 08.01.2019 | 20,4718 | 21,2933 | 20,4375 | 20,8483 |
| 09.01.2019 | 20,8483 | 21,1735 | 20,2835 | 20,4375 |
| 10.01.2019 | 20,5402 | 20,66 | 20,2835 | 20,5916 |
| 13.01.2019 | 20,4547 | 21,1735 | 20,2321 | 21,1735 |
| 14.01.2019 | 21,2249 | 21,978 | 21,2249 | 21,978 |
| 15.01.2019 | 22,0123 | 22,0123 | 21,3276 | 21,9951 |
| 16.01.2019 | 22,0294 | 22,0807 | 21,4988 | 21,7041 |
| 17.01.2019 | 21,8582 | 21,8582 | 20,9168 | 21,2592 |
| 20.01.2019 | 21,2933 | 22,0807 | 21,0537 | 21,6186 |
| 21.01.2019 | 21,6699 | 22,1663 | 21,6015 | 21,8239 |
| 22.01.2019 | 21,8239 | 22,1663 | 21,687 | 21,9096 |
| 23.01.2019 | 21,9609 | 23,2447 | 21,9267 | 23,1419 |
| 24.01.2019 | 23,1249 | 23,587 | 22,7654 | 22,9708 |
| 27.01.2019 | 23,0564 | 23,6041 | 23,005 | 23,1078 |
| 28.01.2019 | 23,0906 | 23,6213 | 22,8339 | 23,6213 |
| 29.01.2019 | 23,7239 | 23,8609 | 23,1078 | 23,4158 |
| 30.01.2019 | 23,5528 | 24,5969 | 23,5528 | 23,8609 |
| 31.01.2019 | 23,8609 | 24,323 | 23,6041 | 23,8438 |
| 03.02.2019 | 23,8438 | 24,2717 | 23,587 | 23,9636 |
| 04.02.2019 | 24,0492 | 24,5456 | 23,9636 | 24,2717 |
| 05.02.2019 | 24,2717 | 24,5969 | 23,9978 | 24,4942 |
| 06.02.2019 | 24,6483 | 24,7681 | 23,7411 | 23,9636 |
| 07.02.2019 | 23,9293 | 24,3572 | 23,7239 | 24,3401 |
| 10.02.2019 | 24,5627 | 24,9735 | 23,9293 | 24,3572 |
| 11.02.2019 | 24,3572 | 24,4258 | 23,9807 | 24,0834 |
| 12.02.2019 | 24,2032 | 24,4258 | 23,8951 | 24,015 |
| 13.02.2019 | 24,2888 | 24,5627 | 22,988 | 23,0393 |
| 14.02.2019 | 23,1419 | 23,4672 | 22,2519 | 23,3645 |
| 17.02.2019 | 23,3131 | 23,4672 | 23,0221 | 23,2105 |
| 18.02.2019 | 23,1933 | 23,4672 | 22,9194 | 23,2617 |
| 19.02.2019 | 23,1933 | 24,0492 | 23,1249 | 23,5186 |
| 20.02.2019 | 23,5356 | 23,9636 | 23,3816 | 23,7753 |
| 21.02.2019 | 23,7753 | 24,5627 | 23,4501 | 24,0834 |
| 24.02.2019 | 24,2203 | 24,9735 | 24,169 | 24,4086 |
| 25.02.2019 | 24,6483 | 24,6483 | 23,5356 | 23,7924 |
| 26.02.2019 | 23,7924 | 24,0834 | 23,1249 | 23,2276 |
| 27.02.2019 | 23,2276 | 24,0321 | 23,2276 | 23,8095 |
| 28.02.2019 | 23,8095 | 23,8095 | 23,4158 | 23,4158 |
| 03.03.2019 | 23,4329 | 23,5356 | 22,7825 | 22,851 |
| 04.03.2019 | 22,7825 | 22,9708 | 22,5258 | 22,5943 |
| 05.03.2019 | 22,6284 | 22,9023 | 22,3204 | 22,7654 |
| 06.03.2019 | 22,7654 | 22,7825 | 21,379 | 21,379 |
| 07.03.2019 | 21,1564 | 21,2592 | 20,2835 | 20,9168 |
| 10.03.2019 | 21,0366 | 21,4474 | 21,0024 | 21,2933 |
| 11.03.2019 | 21,3961 | 21,8753 | 21,1051 | 21,7213 |
| 12.03.2019 | 21,7555 | 21,978 | 21,4645 | 21,978 |
| 13.03.2019 | 21,9609 | 22,2176 | 21,5843 | 21,7898 |
| 14.03.2019 | 21,9096 | 22,0807 | 21,687 | 21,9267 |
| 17.03.2019 | 21,9951 | 22,56 | 21,9951 | 22,2176 |
| 18.03.2019 | 22,3888 | 22,4915 | 21,8753 | 22,1321 |
| 19.03.2019 | 22,2117 | 22,3048 | 21,6531 | 21,7462 |
| 20.03.2019 | 21,8021 | 22,0069 | 21,2249 | 21,7276 |
| 21.03.2019 | 21,7276 | 22,4351 | 21,6345 | 22,1 |
| 24.03.2019 | 22,1 | 23,4777 | 21,9696 | 23,1426 |
| 25.03.2019 | 23,1798 | 23,5894 | 22,3792 | 22,8819 |
| 26.03.2019 | 22,7516 | 23,0867 | 20,9642 | 21,8765 |
| 27.03.2019 | 21,8952 | 22,6957 | 21,2249 | 21,2249 |
| 28.03.2019 | 21,2249 | 21,9696 | 20,7781 | 21,7276 |
| 31.03.2019 | 21,8393 | 23,0681 | 21,7835 | 22,9936 |
| 01.04.2019 | 23,124 | 23,8315 | 22,9378 | 23,2357 |
| 02.04.2019 | 23,6825 | 23,6825 | 22,8633 | 23,0309 |
| 03.04.2019 | 23,0309 | 23,6639 | 22,8447 | 23,6639 |
| 04.04.2019 | 23,8128 | 24,7065 | 23,8128 | 24,539 |
| 07.04.2019 | 25,1348 | 25,1348 | 23,4032 | 23,4405 |
| 08.04.2019 | 23,6453 | 24,3714 | 23,3288 | 23,6825 |
| 09.04.2019 | 23,6825 | 23,9432 | 22,6957 | 22,6957 |
| 10.04.2019 | 22,8819 | 23,1426 | 22,342 | 22,3792 |
| 11.04.2019 | 22,342 | 22,9564 | 22,2489 | 22,4723 |
| 14.04.2019 | 22,4723 | 22,9564 | 22,1 | 22,1 |
| 15.04.2019 | 22,3234 | 22,5282 | 22,1372 | 22,342 |
| 16.04.2019 | 22,5468 | 22,584 | 22,2117 | 22,5654 |
| 17.04.2019 | 22,584 | 22,8075 | 22,3792 | 22,4351 |
| 18.04.2019 | 22,4537 | 22,6213 | 22,3792 | 22,5468 |
| 21.04.2019 | 22,5468 | 22,7516 | 22,2675 | 22,3979 |
| 23.04.2019 | 22,342 | 22,3606 | 21,7462 | 21,9138 |
| 24.04.2019 | 21,9138 | 22,2117 | 21,8207 | 22,2117 |
| 25.04.2019 | 22,2303 | 22,975 | 21,8952 | 22,6771 |
| 28.04.2019 | 22,6771 | 23,9804 | 22,5654 | 23,0123 |
| 29.04.2019 | 22,8819 | 23,6453 | 22,6957 | 23,5522 |
| 01.05.2019 | 23,5336 | 24,0177 | 23,1054 | 23,2729 |
| 02.05.2019 | 23,2729 | 23,4405 | 22,7702 | 22,9564 |
| 05.05.2019 | 22,8261 | 23,2729 | 22,5654 | 23,0681 |
| 06.05.2019 | 22,5468 | 23,3102 | 22,5468 | 22,9006 |
| 07.05.2019 | 22,9936 | 23,0123 | 22,4909 | 22,5468 |
| 08.05.2019 | 22,6771 | 23,0123 | 22,3792 | 22,7516 |
| 09.05.2019 | 22,6585 | 22,7516 | 21,6904 | 21,8579 |
| 12.05.2019 | 21,8765 | 22,0069 | 21,318 | 21,9696 |
| 13.05.2019 | 22,1558 | 22,6399 | 22,1 | 22,2489 |
| 14.05.2019 | 22,2489 | 22,3048 | 21,2435 | 21,2808 |
| 15.05.2019 | 21,3925 | 21,7835 | 21,3925 | 21,56 |
| 16.05.2019 | 21,5042 | 21,5973 | 21,2435 | 21,2808 |
| 19.05.2019 | 21,318 | 22,342 | 21,318 | 21,951 |
| 20.05.2019 | 21,951 | 22,2675 | 20,9829 | 21,3552 |
| 21.05.2019 | 21,2063 | 21,2808 | 20,7222 | 20,9829 |
| 22.05.2019 | 21,0387 | 21,7648 | 20,5733 | 21,169 |
| 23.05.2019 | 21,169 | 21,6345 | 21,076 | 21,4669 |
| 26.05.2019 | 21,5786 | 22,0069 | 21,4669 | 21,6904 |
| 27.05.2019 | 21,8207 | 22,2861 | 21,5414 | 21,9883 |
| 28.05.2019 | 22,0441 | 23,1054 | 21,951 | 22,7516 |
| 29.05.2019 | 22,8075 | 23,1798 | 22,6585 | 23,0681 |
| 30.05.2019 | 23,0681 | 23,6825 | 22,7516 | 23,6825 |
| 02.06.2019 | 23,7011 | 24,1107 | 23,3846 | 23,8128 |
| 06.06.2019 | 23,7756 | 24,539 | 23,366 | 24,5203 |
| 09.06.2019 | 24,539 | 24,8555 | 24,3155 | 24,4831 |
| 10.06.2019 | 24,4831 | 24,8555 | 23,9432 | 24,0363 |
| 11.06.2019 | 24,0921 | 24,6134 | 23,757 | 24,2783 |
| 12.06.2019 | 24,2038 | 24,6134 | 23,6639 | 23,8501 |
| 13.06.2019 | 23,9618 | 24,6321 | 23,4777 | 24,6321 |
| 16.06.2019 | 24,6321 | 24,7065 | 24,0363 | 24,5762 |
| 17.06.2019 | 24,7624 | 25,1348 | 24,2783 | 25,1348 |
| 18.06.2019 | 25,172 | 25,1906 | 24,3342 | 24,4831 |
| 19.06.2019 | 24,6693 | 25,172 | 23,9246 | 23,9246 |
| 20.06.2019 | 23,9618 | 24,8555 | 23,9059 | 24,8555 |
| 23.06.2019 | 24,9113 | 25,3209 | 23,5522 | 23,5522 |
| 24.06.2019 | 23,6453 | 24,1852 | 23,5522 | 23,757 |
| 25.06.2019 | 23,9246 | 24,5948 | 23,757 | 24,2038 |
| 26.06.2019 | 24,4086 | 25,0975 | 24,2783 | 25,0975 |
| 27.06.2019 | 25,1161 | 25,7678 | 24,781 | 25,1348 |
| 30.06.2019 | 25,5071 | 25,5257 | 24,4086 | 24,4831 |
| 01.07.2019 | 24,6507 | 24,781 | 24,2225 | 24,2969 |
| 02.07.2019 | 24,3528 | 24,4831 | 23,9618 | 24,148 |
| 03.07.2019 | 24,2783 | 24,4086 | 23,7942 | 23,8315 |
| 04.07.2019 | 23,9246 | 24,148 | 23,1054 | 23,1612 |
| 07.07.2019 | 22,9006 | 23,124 | 22,7516 | 22,8261 |
| 08.07.2019 | 22,9192 | 22,975 | 22,4723 | 22,5468 |
| 09.07.2019 | 22,5468 | 23,2915 | 22,3606 | 23,2915 |
| 10.07.2019 | 23,4591 | 23,5894 | 23,2171 | 23,5708 |
| 11.07.2019 | 23,5708 | 23,608 | 22,4537 | 22,6213 |
| 15.07.2019 | 22,8075 | 23,5336 | 22,8075 | 23,3846 |
| 16.07.2019 | 23,4777 | 23,7756 | 23,1612 | 23,2357 |
| 17.07.2019 | 23,2357 | 24,0735 | 23,1426 | 23,999 |
| 18.07.2019 | 24,1107 | 24,3528 | 23,8501 | 23,9804 |
| 21.07.2019 | 23,9432 | 24,0921 | 23,6453 | 23,8315 |
| 22.07.2019 | 23,8501 | 24,2038 | 23,6453 | 24,1294 |
| 23.07.2019 | 24,4086 | 24,7251 | 24,0549 | 24,1294 |
| 24.07.2019 | 24,148 | 24,2969 | 23,1054 | 23,2729 |
| 25.07.2019 | 23,366 | 23,366 | 22,8633 | 23,0495 |
| 28.07.2019 | 23,0867 | 23,1054 | 22,5282 | 22,733 |
| 29.07.2019 | 22,8075 | 23,2171 | 22,6771 | 22,9564 |
| 30.07.2019 | 23,2543 | 23,6453 | 22,9936 | 23,366 |
| 31.07.2019 | 23,2543 | 24,2411 | 23,124 | 23,8687 |
| 01.08.2019 | 23,8315 | 23,999 | 23,366 | 23,366 |
| 04.08.2019 | 23,2729 | 23,7011 | 23,1426 | 23,1426 |
| 05.08.2019 | 23,3102 | 23,9246 | 23,1054 | 23,3288 |
| 06.08.2019 | 23,5336 | 23,5522 | 22,7144 | 22,8075 |
| 07.08.2019 | 22,9192 | 23,3846 | 22,7144 | 22,8633 |
| 08.08.2019 | 22,9192 | 23,1984 | 22,7888 | 23,0309 |
| 14.08.2019 | 22,9936 | 23,5522 | 22,1372 | 22,1931 |
| 15.08.2019 | 22,342 | 22,3606 | 21,5228 | 21,7462 |
| 18.08.2019 | 21,709 | 21,8952 | 20,8153 | 20,9084 |
| 19.08.2019 | 21,0201 | 21,8021 | 20,9084 | 21,3925 |
| 20.08.2019 | 21,4111 | 21,6531 | 20,8339 | 21,4111 |
| 21.08.2019 | 21,5042 | 21,5973 | 21,076 | 21,4111 |
| 22.08.2019 | 21,4111 | 21,6717 | 21,2063 | 21,4669 |
| 25.08.2019 | 21,1877 | 21,4483 | 21,0573 | 21,2621 |
| 26.08.2019 | 21,318 | 21,6904 | 21,2621 | 21,4669 |
| 27.08.2019 | 21,4669 | 21,5973 | 21,0573 | 21,2621 |
| 28.08.2019 | 21,318 | 22,2861 | 21,2063 | 21,9696 |
| 01.09.2019 | 22,0627 | 22,3234 | 21,7462 | 22,2675 |
| 02.09.2019 | 22,0627 | 22,4723 | 21,951 | 22,1372 |
| 03.09.2019 | 22,2861 | 22,3048 | 21,8952 | 22,0255 |
| 04.09.2019 | 22,0441 | 22,1744 | 21,7276 | 21,7276 |
| 05.09.2019 | 21,7462 | 22,0069 | 21,4111 | 21,8021 |
| 08.09.2019 | 21,7835 | 22,4537 | 21,7835 | 22,4537 |
| 09.09.2019 | 22,5282 | 22,6771 | 22,3048 | 22,342 |
| 10.09.2019 | 22,3792 | 22,4165 | 21,9138 | 22,0255 |
| 11.09.2019 | 22,1558 | 22,1931 | 21,7462 | 21,8207 |
| 12.09.2019 | 21,8207 | 22,0441 | 21,7835 | 21,8952 |
| 15.09.2019 | 21,8765 | 21,9883 | 21,4483 | 21,6717 |
| 16.09.2019 | 21,5786 | 22,0069 | 21,5786 | 21,951 |
| 17.09.2019 | 22,0069 | 22,2303 | 21,6531 | 22,2303 |
| 18.09.2019 | 22,2489 | 22,2489 | 21,6531 | 21,8207 |
| 19.09.2019 | 21,9138 | 21,9696 | 21,7276 | 21,7648 |
| 22.09.2019 | 21,7648 | 21,9324 | 21,318 | 21,4483 |
| 23.09.2019 | 21,6717 | 21,8021 | 21,3552 | 21,3552 |
| 24.09.2019 | 21,3552 | 21,3738 | 21,0015 | 21,1318 |
| 25.09.2019 | 21,1504 | 21,3552 | 21,0015 | 21,1132 |
| 26.09.2019 | 21,1504 | 21,4483 | 21,1132 | 21,2808 |
| 29.09.2019 | 21,4111 | 22,2675 | 21,3552 | 21,9696 |
| 30.09.2019 | 22,0813 | 22,733 | 22,0441 | 22,2303 |
| 01.10.2019 | 22,3606 | 22,9936 | 22,2303 | 22,6771 |
| 02.10.2019 | 22,7702 | 23,2543 | 22,342 | 22,8075 |
| 03.10.2019 | 22,8261 | 23,1612 | 22,0813 | 22,1558 |
| 06.10.2019 | 22,0627 | 22,3234 | 21,6345 | 22,1186 |
| 07.10.2019 | 21,9696 | 22,5468 | 21,8579 | 22,2303 |
| 08.10.2019 | 22,342 | 22,4165 | 22,1931 | 22,2861 |
| 09.10.2019 | 22,3792 | 22,8633 | 22,2675 | 22,6399 |
| 10.10.2019 | 22,6399 | 23,2171 | 22,4537 | 23,124 |
| 13.10.2019 | 22,7144 | 23,5522 | 22,342 | 22,4723 |
| 14.10.2019 | 22,6213 | 23,1054 | 21,9324 | 22,0813 |
| 15.10.2019 | 21,9696 | 22,1 | 21,4297 | 21,8579 |
| 16.10.2019 | 21,9138 | 21,9696 | 21,5414 | 21,9138 |
| 17.10.2019 | 22,5096 | 22,8819 | 22,1744 | 22,6585 |
| 20.10.2019 | 22,8075 | 22,9936 | 22,5096 | 22,584 |
| 21.10.2019 | 22,7144 | 22,8633 | 22,584 | 22,6585 |
| 22.10.2019 | 22,9006 | 23,0867 | 22,6399 | 22,8075 |
| 23.10.2019 | 22,9564 | 23,2915 | 22,8819 | 23,2171 |
| 24.10.2019 | 23,366 | 23,3846 | 22,584 | 22,6585 |
| 27.10.2019 | 22,6957 | 23,8501 | 22,6957 | 23,4219 |
| 29.10.2019 | 23,3846 | 24,0549 | 22,9936 | 23,6453 |
| 30.10.2019 | 23,757 | 24,6879 | 23,757 | 24,2783 |
| 31.10.2019 | 24,3528 | 24,39 | 23,6453 | 23,7384 |
| 03.11.2019 | 23,8687 | 24,2597 | 23,757 | 24,2038 |
| 04.11.2019 | 24,3528 | 24,8927 | 23,9618 | 24,8927 |
| 05.11.2019 | 25,0044 | 25,7119 | 24,7065 | 25,4885 |
| 06.11.2019 | 25,5071 | 25,954 | 25,4326 | 25,6561 |
| 07.11.2019 | 25,7864 | 25,805 | 25,2837 | 25,5444 |
| 10.11.2019 | 25,5444 | 26,196 | 25,023 | 25,8795 |
| 11.11.2019 | 25,9167 | 26,047 | 25,3768 | 25,6561 |
| 12.11.2019 | 25,6374 | 25,9167 | 25,0789 | 25,6933 |
| 13.11.2019 | 25,6002 | 25,7864 | 25,0044 | 25,3396 |
| 14.11.2019 | 25,5816 | 25,7119 | 25,2837 | 25,6002 |
| 17.11.2019 | 25,6747 | 25,8609 | 25,6002 | 25,7864 |
| 18.11.2019 | 25,805 | 26,5497 | 25,7119 | 26,5125 |
| 19.11.2019 | 26,5125 | 26,5125 | 26,047 | 26,0657 |
| 20.11.2019 | 26,0657 | 26,5311 | 25,954 | 26,2705 |
| 21.11.2019 | 26,3636 | 26,3636 | 25,6188 | 25,7492 |
| 24.11.2019 | 25,805 | 26,1774 | 25,5816 | 25,954 |
| 25.11.2019 | 26,0657 | 26,1029 | 25,6002 | 25,8981 |
| 26.11.2019 | 25,8981 | 26,2146 | 25,4326 | 25,4326 |
| 27.11.2019 | 25,414 | 25,563 | 24,9113 | 25,1906 |
| 28.11.2019 | 25,3954 | 25,3954 | 24,9858 | 25,0417 |
| 01.12.2019 | 25,2278 | 25,3582 | 25,023 | 25,2278 |
| 02.12.2019 | 25,2278 | 26,0098 | 25,023 | 25,6374 |
| 03.12.2019 | 25,6561 | 25,9726 | 25,4326 | 25,7864 |
| 04.12.2019 | 25,8422 | 25,8795 | 25,3209 | 25,3209 |
| 05.12.2019 | 25,4326 | 25,5816 | 25,2092 | 25,563 |
| 08.12.2019 | 25,5257 | 25,5257 | 25,023 | 25,4699 |
| 09.12.2019 | 25,4699 | 25,6374 | 25,1906 | 25,3209 |
| 10.12.2019 | 25,3209 | 25,5071 | 25,2278 | 25,3582 |
| 11.12.2019 | 25,5257 | 26,0657 | 25,3209 | 25,805 |
| 12.12.2019 | 26,0657 | 26,3263 | 25,2465 | 25,3768 |
| 15.12.2019 | 25,3768 | 25,6747 | 25,1534 | 25,5257 |
| 16.12.2019 | 25,6188 | 26,0284 | 25,5257 | 25,8981 |
| 17.12.2019 | 25,8236 | 26,8104 | 25,6374 | 26,7545 |
| 18.12.2019 | 26,8476 | 27,0711 | 26,587 | 26,587 |
| 19.12.2019 | 26,6987 | 27,3131 | 26,6801 | 27,1455 |
| 22.12.2019 | 27,22 | 27,611 | 27,1828 | 27,2014 |
| 23.12.2019 | 27,369 | 27,4434 | 27,2572 | 27,4248 |
| 24.12.2019 | 27,462 | 27,462 | 27,2386 | 27,2386 |
| 25.12.2019 | 27,2572 | 28,393 | 27,22 | 27,6855 |
| 26.12.2019 | 27,9275 | 27,9834 | 27,2759 | 27,3317 |
| 29.12.2019 | 27,3503 | 27,7041 | 26,9966 | 27,5924 |
| 30.12.2019 | 27,5924 | 27,7041 | 27,1641 | 27,1641 |