THYAO
TÜRK HAVA YOLLARI A.O.
13:20:59
328.5 ₺
-1.75 (%-0.53)
Önceki Kapanış: 328.5·
Volatilite: 1.83
Düşük₺321
Yüksek₺330
Piyasa Verileri
Spot Piyasa
A:326.75
S:327
Önceki haftaya göre (WoW)
+6.17%
Önceki aya göre (MoM)
+10.11%
Yılbaşından bugüne (YTD)
+21.69%
Önceki yıla göre (YoY)
+28.33%
THYAO: TÜRK HAVA YOLLARI A.O. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,9183
KAPANIŞ 9,9471
En Düşük
DÜŞÜK 7,1898
En Yüksek
YÜKSEK 15,6204
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 7,3266 | 7,3364 | 7,1898 | 7,2387 |
| 20.06.2017 | 7,2485 | 7,3071 | 7,1996 | 7,2778 |
| 21.06.2017 | 7,3266 | 7,4243 | 7,3169 | 7,4243 |
| 22.06.2017 | 7,4439 | 7,5904 | 7,4048 | 7,5904 |
| 27.06.2017 | 7,5709 | 7,8444 | 7,5611 | 7,8053 |
| 28.06.2017 | 7,8346 | 7,9421 | 7,5806 | 7,6295 |
| 29.06.2017 | 7,6588 | 7,8835 | 7,6588 | 7,8639 |
| 02.07.2017 | 7,9128 | 7,9714 | 7,8737 | 7,8737 |
| 03.07.2017 | 7,9812 | 8,1863 | 7,9421 | 8,157 |
| 04.07.2017 | 8,1863 | 8,1961 | 8,0203 | 8,0398 |
| 05.07.2017 | 8,0398 | 8,1766 | 7,9812 | 8,118 |
| 06.07.2017 | 8,1277 | 8,2937 | 8,118 | 8,1863 |
| 09.07.2017 | 8,2644 | 8,4793 | 8,2546 | 8,4696 |
| 10.07.2017 | 8,4989 | 8,5575 | 8,3621 | 8,4207 |
| 11.07.2017 | 8,4696 | 8,4989 | 8,3719 | 8,4012 |
| 12.07.2017 | 8,4207 | 8,5966 | 8,4109 | 8,5575 |
| 13.07.2017 | 8,6161 | 8,6649 | 8,5477 | 8,6259 |
| 16.07.2017 | 8,6552 | 8,7431 | 8,6356 | 8,7333 |
| 17.07.2017 | 8,7236 | 8,7333 | 8,5966 | 8,6552 |
| 18.07.2017 | 8,704 | 8,8017 | 8,704 | 8,7529 |
| 19.07.2017 | 8,7919 | 8,8017 | 8,5184 | 8,5379 |
| 20.07.2017 | 8,4891 | 8,6552 | 8,4109 | 8,6356 |
| 23.07.2017 | 8,6649 | 8,7431 | 8,6356 | 8,6356 |
| 24.07.2017 | 8,6845 | 8,6943 | 8,5575 | 8,5868 |
| 25.07.2017 | 8,577 | 8,6356 | 8,4891 | 8,4891 |
| 26.07.2017 | 8,5575 | 8,6161 | 8,5379 | 8,577 |
| 27.07.2017 | 8,5477 | 8,5477 | 8,4207 | 8,4598 |
| 30.07.2017 | 8,4891 | 8,6259 | 8,4793 | 8,6259 |
| 31.07.2017 | 8,6552 | 8,6845 | 8,4402 | 8,4402 |
| 01.08.2017 | 8,4598 | 8,5379 | 8,4305 | 8,4598 |
| 02.08.2017 | 8,4891 | 8,5184 | 8,4207 | 8,4696 |
| 03.08.2017 | 8,4793 | 8,6649 | 8,4793 | 8,6649 |
| 06.08.2017 | 8,7529 | 8,8603 | 8,7431 | 8,8603 |
| 07.08.2017 | 8,8799 | 8,8896 | 8,8017 | 8,8408 |
| 08.08.2017 | 8,8115 | 8,8115 | 8,6845 | 8,7138 |
| 09.08.2017 | 8,7333 | 8,7919 | 8,6356 | 8,6356 |
| 10.08.2017 | 8,6845 | 8,7919 | 8,5282 | 8,7919 |
| 13.08.2017 | 8,8506 | 9,339 | 8,8408 | 9,2804 |
| 14.08.2017 | 9,3293 | 9,4758 | 8,958 | 9,0655 |
| 15.08.2017 | 9,0753 | 9,2413 | 8,8701 | 9,085 |
| 16.08.2017 | 9,1925 | 9,212 | 9,0753 | 9,085 |
| 17.08.2017 | 8,9873 | 9,085 | 8,919 | 9,046 |
| 20.08.2017 | 9,0166 | 9,1827 | 9,0166 | 9,173 |
| 21.08.2017 | 9,212 | 9,3879 | 9,1046 | 9,339 |
| 22.08.2017 | 9,339 | 9,3879 | 9,2316 | 9,2413 |
| 23.08.2017 | 9,2511 | 9,466 | 9,2511 | 9,3 |
| 24.08.2017 | 9,3781 | 9,4954 | 9,3683 | 9,4367 |
| 27.08.2017 | 9,4758 | 9,6614 | 9,4758 | 9,6517 |
| 28.08.2017 | 9,6517 | 9,6517 | 9,4856 | 9,5442 |
| 30.08.2017 | 9,554 | 9,5735 | 9,5247 | 9,5344 |
| 04.09.2017 | 9,593 | 9,6712 | 9,4758 | 9,4856 |
| 05.09.2017 | 9,4954 | 9,6224 | 9,4758 | 9,6028 |
| 06.09.2017 | 9,593 | 9,8176 | 9,5735 | 9,8079 |
| 07.09.2017 | 9,8372 | 9,8567 | 9,6224 | 9,6614 |
| 10.09.2017 | 9,7395 | 10,0033 | 9,7102 | 9,9935 |
| 11.09.2017 | 10,013 | 10,2963 | 9,8958 | 10,228 |
| 12.09.2017 | 10,1693 | 10,1693 | 9,7981 | 9,7981 |
| 13.09.2017 | 9,7981 | 9,8958 | 9,6517 | 9,6907 |
| 14.09.2017 | 9,7004 | 9,8079 | 9,5735 | 9,5833 |
| 17.09.2017 | 9,6224 | 9,6419 | 9,046 | 9,0557 |
| 18.09.2017 | 9,0557 | 9,3097 | 8,8603 | 8,9971 |
| 19.09.2017 | 9,085 | 9,173 | 8,8506 | 9,1046 |
| 20.09.2017 | 9,0362 | 9,2023 | 9,0069 | 9,0264 |
| 21.09.2017 | 9,085 | 9,1632 | 9,0069 | 9,1632 |
| 24.09.2017 | 9,085 | 9,1046 | 8,5672 | 8,5672 |
| 25.09.2017 | 8,6943 | 8,8603 | 8,577 | 8,7919 |
| 26.09.2017 | 8,7822 | 8,831 | 8,3426 | 8,4012 |
| 27.09.2017 | 8,4402 | 8,7333 | 8,4207 | 8,704 |
| 28.09.2017 | 8,7431 | 8,7626 | 8,5282 | 8,5477 |
| 01.10.2017 | 8,5672 | 8,8603 | 8,5575 | 8,8506 |
| 02.10.2017 | 8,8603 | 8,8994 | 8,6747 | 8,7333 |
| 03.10.2017 | 8,8115 | 9,0557 | 8,8017 | 8,9678 |
| 04.10.2017 | 8,9776 | 9,0557 | 8,8701 | 8,9287 |
| 05.10.2017 | 8,9287 | 9,085 | 8,8603 | 9,0753 |
| 08.10.2017 | 8,0789 | 8,4793 | 8,0789 | 8,2351 |
| 09.10.2017 | 8,4891 | 8,5184 | 8,3621 | 8,4598 |
| 10.10.2017 | 8,4402 | 8,8017 | 8,3816 | 8,6454 |
| 11.10.2017 | 8,8701 | 8,919 | 8,7724 | 8,919 |
| 12.10.2017 | 8,919 | 9,0264 | 8,8701 | 8,9385 |
| 15.10.2017 | 9,0166 | 9,1339 | 8,9873 | 9,1339 |
| 16.10.2017 | 9,1436 | 9,3586 | 9,1339 | 9,2707 |
| 17.10.2017 | 9,3586 | 9,4172 | 9,2804 | 9,3781 |
| 18.10.2017 | 9,4074 | 9,7199 | 9,3781 | 9,7102 |
| 19.10.2017 | 9,759 | 9,9642 | 9,6126 | 9,6517 |
| 22.10.2017 | 9,6321 | 9,847 | 9,5149 | 9,6517 |
| 23.10.2017 | 9,7493 | 9,8274 | 9,6517 | 9,6517 |
| 24.10.2017 | 9,6712 | 9,8665 | 9,6712 | 9,8079 |
| 25.10.2017 | 9,847 | 9,9544 | 9,6419 | 9,6419 |
| 26.10.2017 | 9,6614 | 9,8763 | 9,6517 | 9,8665 |
| 29.10.2017 | 10,0326 | 10,101 | 9,9153 | 9,974 |
| 30.10.2017 | 10,013 | 10,228 | 9,9935 | 10,14 |
| 31.10.2017 | 10,1889 | 10,4234 | 10,1693 | 10,267 |
| 01.11.2017 | 10,3843 | 10,4136 | 10,1596 | 10,2182 |
| 02.11.2017 | 10,2182 | 10,355 | 10,0717 | 10,1889 |
| 05.11.2017 | 10,2866 | 11,3318 | 10,2475 | 10,7946 |
| 06.11.2017 | 10,7946 | 10,9021 | 10,3354 | 10,3354 |
| 07.11.2017 | 10,4527 | 10,5113 | 9,9837 | 10,3061 |
| 08.11.2017 | 10,5797 | 10,609 | 10,14 | 10,267 |
| 09.11.2017 | 10,2963 | 10,3257 | 9,7297 | 9,7786 |
| 12.11.2017 | 9,8274 | 9,8567 | 9,4074 | 9,5637 |
| 13.11.2017 | 9,5442 | 10,2573 | 9,5149 | 10,1987 |
| 14.11.2017 | 10,2084 | 10,4429 | 9,6321 | 9,8665 |
| 15.11.2017 | 9,8958 | 10,0814 | 9,7102 | 9,8665 |
| 16.11.2017 | 9,9642 | 10,2573 | 9,7786 | 10,2182 |
| 19.11.2017 | 10,228 | 10,2377 | 9,847 | 10,0326 |
| 20.11.2017 | 9,9642 | 10,5601 | 9,9349 | 10,5504 |
| 21.11.2017 | 10,5406 | 10,9314 | 10,3843 | 10,8434 |
| 22.11.2017 | 10,8727 | 11,0291 | 10,7457 | 10,99 |
| 23.11.2017 | 10,9216 | 11,3318 | 10,8923 | 11,1268 |
| 26.11.2017 | 11,1658 | 11,7324 | 11,117 | 11,5663 |
| 27.11.2017 | 11,5761 | 11,9473 | 10,9216 | 10,9216 |
| 28.11.2017 | 10,9411 | 11,7226 | 10,9314 | 11,6249 |
| 29.11.2017 | 11,8691 | 12,1036 | 11,7617 | 11,9766 |
| 30.11.2017 | 12,0255 | 12,2599 | 11,8887 | 12,2111 |
| 03.12.2017 | 12,2501 | 12,4455 | 12,2306 | 12,426 |
| 04.12.2017 | 12,4944 | 12,5237 | 11,9668 | 12,5042 |
| 05.12.2017 | 12,5432 | 12,5432 | 12,2795 | 12,4358 |
| 06.12.2017 | 12,4553 | 13,0414 | 12,3967 | 13,0023 |
| 07.12.2017 | 13,0707 | 13,3149 | 13,0121 | 13,2758 |
| 10.12.2017 | 13,354 | 13,4419 | 13,0609 | 13,1098 |
| 11.12.2017 | 13,1098 | 13,7057 | 12,9437 | 13,5787 |
| 12.12.2017 | 13,5885 | 13,6471 | 13,3247 | 13,3345 |
| 13.12.2017 | 13,4615 | 14,1745 | 13,4517 | 14,0769 |
| 14.12.2017 | 14,1356 | 14,1941 | 13,8522 | 13,9304 |
| 17.12.2017 | 14,0281 | 14,3992 | 14,0281 | 14,2918 |
| 18.12.2017 | 14,3406 | 14,5458 | 14,2527 | 14,5458 |
| 19.12.2017 | 14,5458 | 14,7998 | 14,4774 | 14,7998 |
| 20.12.2017 | 14,8584 | 15,2883 | 14,5555 | 15,0831 |
| 21.12.2017 | 15,3371 | 15,4055 | 14,7314 | 14,7998 |
| 24.12.2017 | 14,8975 | 14,9756 | 14,3797 | 14,6532 |
| 25.12.2017 | 14,7412 | 14,79 | 14,5458 | 14,7705 |
| 26.12.2017 | 14,7607 | 15,0831 | 14,4285 | 15,0245 |
| 27.12.2017 | 15,0733 | 15,4543 | 15,0636 | 15,3566 |
| 28.12.2017 | 15,386 | 15,6204 | 15,1906 | 15,3273 |