THYAO
TÜRK HAVA YOLLARI A.O. (THYAO)
286.250
₺
-4.250 (%-1.46)
THYAO: TÜRK HAVA YOLLARI A.O. Arşiv
TÜRK HAVA YOLLARI A.O. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 296,3118
KAPANIŞ 295,6496
En Düşük
DÜŞÜK 246,6585
En Yüksek
YÜKSEK 342,7187
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 275,7255 | 280,8542 | 274,7487 | 280,8542 |
| 02.01.2025 | 281,5868 | 292,8211 | 281,3426 | 291,1115 |
| 05.01.2025 | 292,5768 | 293,0652 | 288,4251 | 290,1345 |
| 06.01.2025 | 289,1577 | 291,3557 | 286,2271 | 286,7155 |
| 07.01.2025 | 286,2271 | 288,1809 | 284,2733 | 286,2271 |
| 08.01.2025 | 287,6924 | 290,623 | 285,7386 | 287,9366 |
| 09.01.2025 | 288,4251 | 290,8673 | 285,7386 | 286,7155 |
| 12.01.2025 | 285,9828 | 287,6924 | 280,61 | 283,0522 |
| 13.01.2025 | 284,5175 | 288,4251 | 283,2964 | 286,7155 |
| 14.01.2025 | 286,7155 | 291,5999 | 285,4944 | 288,1809 |
| 15.01.2025 | 292,0883 | 293,3094 | 288,1809 | 290,8673 |
| 16.01.2025 | 291,1115 | 296,7286 | 289,4019 | 296,4843 |
| 19.01.2025 | 297,9496 | 298,9266 | 294,7748 | 298,6824 |
| 20.01.2025 | 297,217 | 298,4381 | 292,8211 | 294,2864 |
| 21.01.2025 | 294,7748 | 298,6824 | 293,5537 | 298,1939 |
| 22.01.2025 | 298,9266 | 304,5437 | 295,9958 | 302,5899 |
| 23.01.2025 | 302,8341 | 303,8109 | 298,9266 | 301,8572 |
| 26.01.2025 | 300,1477 | 305,2763 | 297,7054 | 299,415 |
| 27.01.2025 | 299,9034 | 305,5205 | 297,7054 | 304,5437 |
| 28.01.2025 | 304,5437 | 307,2301 | 301,8572 | 305,7647 |
| 29.01.2025 | 306,009 | 309,1839 | 304,7879 | 305,7647 |
| 30.01.2025 | 306,009 | 310,405 | 305,7647 | 309,6722 |
| 02.02.2025 | 307,7185 | 310,6492 | 304,5437 | 306,4974 |
| 03.02.2025 | 307,4743 | 308,9396 | 296,2401 | 296,4843 |
| 04.02.2025 | 297,217 | 299,6592 | 290,623 | 296,7286 |
| 05.02.2025 | 299,415 | 308,9396 | 299,415 | 306,2532 |
| 06.02.2025 | 306,2532 | 315,0452 | 304,7879 | 314,8009 |
| 09.02.2025 | 314,8009 | 316,022 | 311,1376 | 312,8471 |
| 10.02.2025 | 312,1145 | 312,6029 | 306,2532 | 312,1145 |
| 11.02.2025 | 312,6029 | 313,8241 | 308,6954 | 309,6722 |
| 12.02.2025 | 312,6029 | 314,0682 | 311,1376 | 311,8703 |
| 13.02.2025 | 312,3587 | 315,5335 | 307,7185 | 309,428 |
| 16.02.2025 | 310,1607 | 314,0682 | 307,2301 | 312,1145 |
| 17.02.2025 | 312,6029 | 319,4411 | 311,1376 | 317,4873 |
| 18.02.2025 | 317,2431 | 318,4642 | 309,6722 | 310,8933 |
| 19.02.2025 | 311,3818 | 317,7316 | 307,7185 | 308,4512 |
| 20.02.2025 | 308,9396 | 310,1607 | 298,4381 | 302,1014 |
| 23.02.2025 | 305,2763 | 306,9858 | 301,3688 | 302,3456 |
| 24.02.2025 | 302,5899 | 304,2994 | 297,217 | 297,7054 |
| 25.02.2025 | 298,6824 | 302,8341 | 297,9496 | 301,1245 |
| 26.02.2025 | 301,1245 | 309,428 | 300,3919 | 308,4512 |
| 27.02.2025 | 305,7647 | 306,2532 | 298,6824 | 301,1245 |
| 02.03.2025 | 304,0552 | 312,3587 | 302,5899 | 307,2301 |
| 03.03.2025 | 306,9858 | 312,3587 | 306,009 | 309,9165 |
| 04.03.2025 | 312,1145 | 319,1969 | 311,626 | 318,7084 |
| 05.03.2025 | 320,6622 | 328,2331 | 316,7547 | 328,2331 |
| 06.03.2025 | 327,012 | 330,6753 | 325,5467 | 327,9888 |
| 09.03.2025 | 327,9888 | 330,9195 | 324,0814 | 325,3024 |
| 10.03.2025 | 326,2793 | 327,2562 | 322,8602 | 322,8602 |
| 11.03.2025 | 325,5467 | 328,7216 | 324,5697 | 325,7908 |
| 12.03.2025 | 328,2331 | 331,6522 | 326,7678 | 329,9426 |
| 13.03.2025 | 331,6522 | 331,6522 | 328,2331 | 329,2099 |
| 16.03.2025 | 329,6984 | 331,1637 | 325,5467 | 326,2793 |
| 17.03.2025 | 323,3486 | 324,3255 | 319,1969 | 319,4411 |
| 18.03.2025 | 301,8572 | 311,3818 | 288,1809 | 294,2864 |
| 19.03.2025 | 295,7517 | 308,9396 | 295,7517 | 300,8803 |
| 20.03.2025 | 299,1707 | 299,6592 | 275,7255 | 279,1447 |
| 23.03.2025 | 287,9366 | 298,6824 | 284,7617 | 295,9958 |
| 24.03.2025 | 300,8803 | 307,9627 | 299,415 | 304,7879 |
| 25.03.2025 | 301,8572 | 306,4974 | 300,6361 | 302,5899 |
| 26.03.2025 | 307,9627 | 308,6954 | 300,8803 | 301,3688 |
| 27.03.2025 | 302,1014 | 304,2994 | 295,5075 | 303,8109 |
| 01.04.2025 | 301,613 | 302,3456 | 297,9496 | 297,9496 |
| 02.04.2025 | 298,4381 | 301,3688 | 296,9728 | 296,9728 |
| 03.04.2025 | 298,6824 | 300,8803 | 296,7286 | 297,7054 |
| 06.04.2025 | 291,5999 | 306,7416 | 287,9366 | 302,8341 |
| 07.04.2025 | 306,7416 | 307,4743 | 301,1245 | 301,1245 |
| 08.04.2025 | 299,9034 | 303,5667 | 298,4381 | 298,9266 |
| 09.04.2025 | 307,4743 | 307,9627 | 298,9266 | 298,9266 |
| 10.04.2025 | 299,6592 | 302,8341 | 298,9266 | 302,8341 |
| 13.04.2025 | 305,5205 | 307,7185 | 304,5437 | 306,009 |
| 14.04.2025 | 306,2532 | 313,0914 | 305,032 | 312,6029 |
| 15.04.2025 | 312,6029 | 315,0452 | 310,6492 | 312,3587 |
| 16.04.2025 | 313,0914 | 317,7316 | 312,6029 | 316,022 |
| 17.04.2025 | 316,022 | 316,2663 | 309,6722 | 311,626 |
| 20.04.2025 | 311,626 | 312,6029 | 306,7416 | 307,7185 |
| 21.04.2025 | 309,1839 | 313,8241 | 309,1839 | 312,6029 |
| 23.04.2025 | 314,8009 | 316,022 | 310,6492 | 314,0682 |
| 24.04.2025 | 314,5567 | 316,022 | 310,405 | 310,405 |
| 27.04.2025 | 310,6492 | 311,3818 | 305,5205 | 305,5205 |
| 28.04.2025 | 298,4381 | 299,1707 | 290,8673 | 290,8673 |
| 29.04.2025 | 291,8441 | 293,3094 | 276,7024 | 277,6793 |
| 01.05.2025 | 278,9004 | 288,1809 | 278,9004 | 285,9828 |
| 04.05.2025 | 288,1809 | 289,6462 | 280,3658 | 287,2039 |
| 05.05.2025 | 287,4481 | 289,4019 | 284,5175 | 285,006 |
| 06.05.2025 | 283,7849 | 284,2733 | 269,8642 | 272,3064 |
| 07.05.2025 | 274,016 | 278,9004 | 272,5507 | 277,9236 |
| 08.05.2025 | 278,9004 | 289,6462 | 278,9004 | 287,2039 |
| 11.05.2025 | 298,4381 | 302,5899 | 295,7517 | 302,3456 |
| 12.05.2025 | 300,3919 | 301,3688 | 295,9958 | 297,4612 |
| 13.05.2025 | 296,2401 | 296,2401 | 292,0883 | 292,0883 |
| 14.05.2025 | 292,8211 | 294,0421 | 285,4944 | 286,9598 |
| 15.05.2025 | 287,2039 | 289,4019 | 282,0753 | 286,2271 |
| 19.05.2025 | 286,9598 | 286,9598 | 279,3889 | 280,1215 |
| 20.05.2025 | 280,1215 | 280,3658 | 273,2834 | 273,2834 |
| 21.05.2025 | 276,9466 | 280,8542 | 271,818 | 277,6793 |
| 22.05.2025 | 276,9466 | 279,633 | 273,2834 | 273,2834 |
| 25.05.2025 | 275,9698 | 276,214 | 272,7949 | 273,5276 |
| 26.05.2025 | 274,016 | 276,4583 | 268,6432 | 268,6432 |
| 27.05.2025 | 269,1315 | 272,5507 | 268,1547 | 270,1085 |
| 28.05.2025 | 272,3064 | 274,5045 | 270,8411 | 272,0623 |
| 29.05.2025 | 272,5507 | 273,7717 | 266,6894 | 266,9336 |
| 01.06.2025 | 266,2009 | 270,1085 | 265,7125 | 269,3758 |
| 02.06.2025 | 271,5738 | 277,6793 | 271,3296 | 277,1909 |
| 03.06.2025 | 276,7024 | 280,8542 | 275,2371 | 280,3658 |
| 04.06.2025 | 279,1447 | 280,3658 | 278,1677 | 279,8773 |
| 09.06.2025 | 282,3196 | 286,4713 | 282,3196 | 284,2733 |
| 10.06.2025 | 284,2733 | 285,2502 | 282,5637 | 283,7849 |
| 11.06.2025 | 280,3658 | 280,61 | 271,5738 | 272,3064 |
| 12.06.2025 | 256,4321 | 260,3396 | 252,5246 | 257,6532 |
| 15.06.2025 | 260,8127 | 265,5142 | 256,8535 | 262,5448 |
| 16.06.2025 | 262,5448 | 263,2872 | 258,8331 | 259,0805 |
| 17.06.2025 | 257,5958 | 258,0907 | 253,3892 | 254,6264 |
| 18.06.2025 | 255,3688 | 256,8535 | 249,4299 | 249,4299 |
| 19.06.2025 | 254,6264 | 255,8637 | 251,4096 | 254,1315 |
| 22.06.2025 | 250,4198 | 251,4096 | 246,6585 | 250,4198 |
| 23.06.2025 | 267,2464 | 272,9377 | 262,2974 | 271,7005 |
| 24.06.2025 | 272,6903 | 272,9377 | 267,7413 | 268,7311 |
| 25.06.2025 | 268,9785 | 269,9683 | 262,2974 | 262,5448 |
| 26.06.2025 | 262,5448 | 266,9989 | 260,5652 | 265,0193 |
| 29.06.2025 | 266,504 | 281,1036 | 265,7617 | 280,6087 |
| 30.06.2025 | 281,351 | 289,5169 | 279,8663 | 287,5373 |
| 01.07.2025 | 287,7848 | 292,9812 | 285,5577 | 288,0322 |
| 02.07.2025 | 291,9914 | 292,7338 | 288,0322 | 288,5271 |
| 03.07.2025 | 289,2695 | 292,2389 | 288,2797 | 289,7644 |
| 06.07.2025 | 285,5577 | 288,2797 | 283,5781 | 284,5679 |
| 07.07.2025 | 286,3001 | 288,2797 | 276,1546 | 277,6393 |
| 08.07.2025 | 278,6291 | 284,5679 | 278,3816 | 283,8255 |
| 09.07.2025 | 286,5475 | 290,2593 | 286,3001 | 288,0322 |
| 10.07.2025 | 292,9812 | 293,971 | 287,7848 | 290,0118 |
| 13.07.2025 | 290,2593 | 292,2389 | 287,7848 | 288,0322 |
| 15.07.2025 | 288,0322 | 290,2593 | 277,6393 | 282,0934 |
| 16.07.2025 | 286,5475 | 287,5373 | 282,0934 | 286,3001 |
| 17.07.2025 | 286,5475 | 288,7746 | 284,5679 | 286,0526 |
| 20.07.2025 | 287,7848 | 292,4863 | 287,5373 | 291,0016 |
| 21.07.2025 | 291,4965 | 295,2083 | 291,4965 | 294,2185 |
| 22.07.2025 | 295,7032 | 296,4455 | 290,7542 | 291,4965 |
| 23.07.2025 | 292,9812 | 295,7032 | 290,2593 | 292,9812 |
| 24.07.2025 | 293,2287 | 293,971 | 290,0118 | 290,0118 |
| 27.07.2025 | 290,7542 | 291,4965 | 287,0424 | 287,2899 |
| 28.07.2025 | 287,0424 | 288,0322 | 282,3408 | 282,3408 |
| 29.07.2025 | 282,5883 | 286,0526 | 282,3408 | 284,3204 |
| 30.07.2025 | 285,5577 | 286,795 | 283,0832 | 285,0628 |
| 31.07.2025 | 285,5577 | 287,7848 | 283,8255 | 285,8051 |
| 03.08.2025 | 288,0322 | 293,4761 | 287,5373 | 291,4965 |
| 04.08.2025 | 293,2287 | 294,9608 | 292,2389 | 292,4863 |
| 05.08.2025 | 295,4557 | 308,0757 | 294,9608 | 305,3537 |
| 06.08.2025 | 306,591 | 308,5706 | 302,8792 | 305,8486 |
| 07.08.2025 | 306,3435 | 311,54 | 306,0961 | 311,0451 |
| 10.08.2025 | 313,5196 | 314,5094 | 308,5706 | 312,5298 |
| 11.08.2025 | 312,0349 | 318,4686 | 308,5706 | 316,2415 |
| 12.08.2025 | 317,4788 | 321,6854 | 314,0145 | 320,9431 |
| 13.08.2025 | 319,2109 | 327,8717 | 318,9635 | 322,6753 |
| 14.08.2025 | 322,9227 | 327,8717 | 321,438 | 327,6243 |
| 17.08.2025 | 327,8717 | 331,8309 | 325,6447 | 330,5937 |
| 18.08.2025 | 331,336 | 336,0376 | 326,6345 | 335,0478 |
| 19.08.2025 | 335,0478 | 337,0274 | 330,5937 | 335,2952 |
| 20.08.2025 | 336,5325 | 338,0172 | 332,3258 | 333,5631 |
| 21.08.2025 | 334,058 | 335,5427 | 330,5937 | 334,058 |
| 24.08.2025 | 334,8003 | 337,7697 | 332,8207 | 334,8003 |
| 25.08.2025 | 335,2952 | 342,7187 | 334,3054 | 339,9968 |
| 26.08.2025 | 341,4815 | 342,4713 | 335,0478 | 335,2952 |
| 27.08.2025 | 335,5427 | 340,7391 | 334,3054 | 336,5325 |
| 28.08.2025 | 336,7799 | 337,0274 | 330,3462 | 331,5835 |
| 31.08.2025 | 331,5835 | 336,7799 | 331,336 | 334,058 |
| 01.09.2025 | 335,5 | 336 | 316,5 | 327,5 |
| 02.09.2025 | 326,25 | 333,25 | 319,5 | 329,25 |
| 03.09.2025 | 329,5 | 334 | 321,25 | 322,5 |
| 04.09.2025 | 324 | 327,5 | 319 | 319,5 |
| 07.09.2025 | 313,25 | 315,5 | 307,5 | 309 |
| 08.09.2025 | 310,75 | 320,75 | 310,5 | 316,75 |
| 09.09.2025 | 318,25 | 322,75 | 312,5 | 322,5 |
| 10.09.2025 | 323,25 | 324,75 | 314,5 | 316 |
| 11.09.2025 | 315,25 | 316,5 | 311 | 314 |
| 14.09.2025 | 313,25 | 332,5 | 310,25 | 331,75 |
| 15.09.2025 | 331,5 | 331,5 | 325 | 327 |
| 16.09.2025 | 327 | 327,25 | 321,25 | 321,5 |
| 17.09.2025 | 323 | 326 | 317 | 317,75 |
| 18.09.2025 | 319 | 322 | 313,25 | 319,75 |
| 21.09.2025 | 327,5 | 330,25 | 324,5 | 326 |
| 22.09.2025 | 323 | 327,5 | 320 | 324,75 |
| 23.09.2025 | 326 | 327,5 | 317,75 | 324 |
| 24.09.2025 | 325,5 | 332,5 | 325,5 | 328,25 |
| 25.09.2025 | 329,25 | 329,5 | 319,25 | 319,75 |
| 28.09.2025 | 318 | 324,5 | 316,5 | 319,25 |
| 29.09.2025 | 321,25 | 323,75 | 314 | 315 |
| 30.09.2025 | 315,5 | 318,75 | 311,75 | 315,75 |
| 01.10.2025 | 315,75 | 318,5 | 314,5 | 315 |
| 02.10.2025 | 316 | 317,25 | 310,75 | 311 |
| 05.10.2025 | 312,5 | 317 | 304 | 305,5 |
| 06.10.2025 | 306,25 | 314,5 | 305,5 | 313,75 |
| 07.10.2025 | 313,5 | 316,75 | 307,5 | 310,25 |
| 08.10.2025 | 316,75 | 318,25 | 310,75 | 312,5 |
| 09.10.2025 | 313,25 | 317,75 | 310,75 | 313,75 |
| 12.10.2025 | 309,5 | 312,25 | 307,75 | 309 |
| 13.10.2025 | 309,25 | 310,25 | 300,25 | 302 |
| 14.10.2025 | 302,75 | 306,25 | 298 | 300,75 |
| 15.10.2025 | 299,25 | 302 | 295,5 | 296 |
| 16.10.2025 | 295 | 296 | 287,75 | 292 |
| 19.10.2025 | 293,25 | 300,25 | 290 | 297,75 |
| 20.10.2025 | 298,5 | 298,75 | 293 | 294,5 |
| 21.10.2025 | 295,5 | 296 | 287 | 288 |
| 22.10.2025 | 288,5 | 290,25 | 283,75 | 284,25 |
| 23.10.2025 | 287 | 302,25 | 287 | 297 |
| 26.10.2025 | 297 | 298,5 | 293 | 295 |
| 27.10.2025 | 294,75 | 295,75 | 292 | 292 |
| 29.10.2025 | 292,75 | 294,75 | 289,5 | 290 |
| 30.10.2025 | 290,25 | 293,25 | 289 | 291,5 |
| 02.11.2025 | 293,25 | 295,75 | 292,25 | 294 |
| 03.11.2025 | 294 | 295 | 288,25 | 289 |
| 04.11.2025 | 289,5 | 292 | 287,25 | 290 |
| 05.11.2025 | 291,75 | 294,5 | 288 | 292,5 |
| 06.11.2025 | 296 | 298,25 | 288 | 289,5 |
| 09.11.2025 | 291 | 291,5 | 278,25 | 278,25 |
| 10.11.2025 | 278,25 | 281 | 266,5 | 273 |
| 11.11.2025 | 275,25 | 275,5 | 268 | 268 |
| 12.11.2025 | 269,25 | 274,5 | 269,25 | 271 |
| 13.11.2025 | 270,5 | 271 | 267 | 269 |
| 16.11.2025 | 270,75 | 271,5 | 266,75 | 268,5 |
| 17.11.2025 | 267,5 | 269,75 | 266,75 | 267,5 |
| 18.11.2025 | 268,75 | 278,75 | 268,5 | 277,5 |
| 19.11.2025 | 279 | 280,75 | 273,75 | 276,25 |
| 20.11.2025 | 276,25 | 276,25 | 271,5 | 273 |
| 23.11.2025 | 272,25 | 273,25 | 270 | 270,25 |
| 24.11.2025 | 271 | 279 | 270 | 273,25 |
| 25.11.2025 | 273,75 | 275,25 | 272,75 | 274,25 |
| 26.11.2025 | 276 | 276,5 | 272,5 | 272,5 |
| 27.11.2025 | 272,75 | 276,75 | 271,5 | 272,75 |
| 30.11.2025 | 272 | 277,25 | 271,5 | 276,5 |
| 01.12.2025 | 277 | 281,75 | 276,25 | 279 |
| 02.12.2025 | 281,25 | 283,5 | 275,5 | 275,5 |
| 03.12.2025 | 275,5 | 277,25 | 269,25 | 270 |
| 04.12.2025 | 270 | 271,75 | 267,75 | 270,25 |
| 07.12.2025 | 271,75 | 273,75 | 271,75 | 272,25 |
| 08.12.2025 | 273 | 273,25 | 270,5 | 271,5 |
| 09.12.2025 | 272 | 275,75 | 270,25 | 270,5 |
| 10.12.2025 | 271,25 | 272,5 | 269,25 | 269,5 |
| 11.12.2025 | 270,75 | 274,5 | 270,75 | 272,25 |
| 14.12.2025 | 273,25 | 276,25 | 272 | 274,25 |
| 15.12.2025 | 274,5 | 276 | 272,25 | 273,25 |
| 16.12.2025 | 273,25 | 275 | 271 | 274 |
| 17.12.2025 | 274,5 | 277,25 | 273,25 | 274,5 |
| 18.12.2025 | 275 | 277,75 | 273,75 | 277,25 |
| 21.12.2025 | 277,75 | 278,5 | 271,75 | 272 |
| 22.12.2025 | 271,75 | 272 | 270 | 270,5 |
| 23.12.2025 | 271 | 272,5 | 269,25 | 271,25 |
| 24.12.2025 | 272,5 | 273,5 | 271 | 271,25 |
| 25.12.2025 | 271,25 | 271,5 | 267,25 | 268 |
| 28.12.2025 | 268,25 | 269 | 262,75 | 264,5 |
| 29.12.2025 | 265 | 269,75 | 264,75 | 267,75 |
| 30.12.2025 | 268,5 | 269,75 | 267,25 | 268,5 |