THYAO
TÜRK HAVA YOLLARI A.O.
13:23:41
328.5 ₺
-2 (%-0.61)
Önceki Kapanış: 328.5·
Volatilite: 1.83
Düşük₺321
Yüksek₺330
Piyasa Verileri
Spot Piyasa
A:326.5
S:326.75
Önceki haftaya göre (WoW)
+6.09%
Önceki aya göre (MoM)
+10.03%
Yılbaşından bugüne (YTD)
+21.60%
Önceki yıla göre (YoY)
+28.23%
THYAO: TÜRK HAVA YOLLARI A.O. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 60,6431
KAPANIŞ 60,8304
En Düşük
DÜŞÜK 19,3716
En Yüksek
YÜKSEK 144,5789
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 19,7135 | 21,3743 | 19,3716 | 21,3352 |
| 03.01.2022 | 21,3938 | 22,8787 | 21,257 | 22,273 |
| 04.01.2022 | 21,5892 | 23,5624 | 21,5892 | 23,3475 |
| 05.01.2022 | 23,0741 | 24,7737 | 23,0741 | 24,2854 |
| 06.01.2022 | 24,6565 | 24,9887 | 23,4647 | 24,3635 |
| 09.01.2022 | 24,7933 | 26,7471 | 24,4417 | 26,0829 |
| 10.01.2022 | 26,6689 | 27,0402 | 25,6139 | 26,2781 |
| 11.01.2022 | 26,7471 | 26,7862 | 26,1609 | 26,2586 |
| 12.01.2022 | 26,1805 | 28,271 | 26,1609 | 28,1147 |
| 13.01.2022 | 28,1343 | 28,6227 | 27,2356 | 27,5677 |
| 16.01.2022 | 27,7825 | 28,0561 | 27,47 | 27,6262 |
| 17.01.2022 | 27,6262 | 27,8998 | 26,2586 | 26,2586 |
| 18.01.2022 | 25,8875 | 26,9815 | 25,5358 | 26,7666 |
| 19.01.2022 | 27,3137 | 27,9975 | 26,6885 | 27,4505 |
| 20.01.2022 | 27,5482 | 27,6849 | 26,2781 | 26,8643 |
| 23.01.2022 | 26,5126 | 27,5091 | 25,2622 | 25,4185 |
| 24.01.2022 | 25,8093 | 26,0047 | 24,6956 | 25,5162 |
| 25.01.2022 | 25,5944 | 27,2551 | 25,5944 | 26,5908 |
| 26.01.2022 | 26,2391 | 28,1147 | 26,1023 | 27,9779 |
| 27.01.2022 | 28,0952 | 28,7595 | 27,3528 | 27,5091 |
| 30.01.2022 | 28,0561 | 28,3883 | 27,5872 | 28,0561 |
| 31.01.2022 | 28,3687 | 28,525 | 27,5286 | 27,6653 |
| 01.02.2022 | 27,763 | 28,0561 | 27,0206 | 27,1574 |
| 02.02.2022 | 27,1379 | 27,7239 | 26,2586 | 26,3954 |
| 03.02.2022 | 26,5517 | 26,6885 | 25,9852 | 26,0438 |
| 06.02.2022 | 26,0829 | 27,6067 | 25,5748 | 27,6067 |
| 07.02.2022 | 27,5872 | 28,3883 | 27,2746 | 28,1147 |
| 08.02.2022 | 28,3101 | 29,326 | 28,1343 | 29,1502 |
| 09.02.2022 | 29,2088 | 29,326 | 28,7009 | 29,1111 |
| 10.02.2022 | 28,8963 | 29,7754 | 27,6458 | 28,9353 |
| 13.02.2022 | 28,2906 | 28,7595 | 27,47 | 27,9389 |
| 14.02.2022 | 28,0756 | 29,326 | 27,8802 | 29,2674 |
| 15.02.2022 | 29,3846 | 29,5214 | 28,8377 | 28,9158 |
| 16.02.2022 | 29,0135 | 29,7363 | 27,9584 | 28,0756 |
| 17.02.2022 | 28,5641 | 28,9158 | 27,9779 | 28,7204 |
| 20.02.2022 | 29,2088 | 29,3456 | 28,2515 | 28,7595 |
| 21.02.2022 | 27,9193 | 28,5055 | 27,6262 | 28,2124 |
| 22.02.2022 | 28,4078 | 28,5055 | 27,4309 | 27,4309 |
| 23.02.2022 | 24,7151 | 25,3013 | 24,6956 | 24,6956 |
| 24.02.2022 | 24,5785 | 26,9034 | 23,367 | 26,6689 |
| 27.02.2022 | 25,8288 | 26,5126 | 24,8519 | 25,0278 |
| 28.02.2022 | 25,8093 | 26,0633 | 24,1291 | 24,676 |
| 01.03.2022 | 24,676 | 25,5944 | 24,4221 | 25,3795 |
| 02.03.2022 | 25,653 | 25,8875 | 25,1645 | 25,3404 |
| 03.03.2022 | 25,0668 | 25,2818 | 24,5785 | 24,7151 |
| 06.03.2022 | 24,3244 | 25,4771 | 23,9337 | 25,3013 |
| 07.03.2022 | 24,9301 | 25,6725 | 24,6956 | 24,7151 |
| 08.03.2022 | 25,3013 | 25,8679 | 25,2036 | 25,5358 |
| 09.03.2022 | 25,9265 | 26,1805 | 25,0864 | 25,145 |
| 10.03.2022 | 25,1254 | 26,3172 | 25,0278 | 25,8093 |
| 13.03.2022 | 25,9852 | 26,2977 | 25,8679 | 26,0047 |
| 14.03.2022 | 26,0633 | 27,3137 | 25,7312 | 27,0206 |
| 15.03.2022 | 27,1965 | 27,6067 | 26,9425 | 27,0597 |
| 16.03.2022 | 27,3528 | 27,47 | 27,0988 | 27,216 |
| 17.03.2022 | 27,2356 | 27,6653 | 27,0011 | 27,0792 |
| 20.03.2022 | 27,2551 | 27,4505 | 27,1183 | 27,2746 |
| 21.03.2022 | 27,2746 | 27,9779 | 27,2356 | 27,8607 |
| 22.03.2022 | 27,9779 | 28,0756 | 27,4505 | 27,4505 |
| 23.03.2022 | 27,5677 | 27,8412 | 27,2746 | 27,47 |
| 24.03.2022 | 27,6458 | 27,7435 | 27,3333 | 27,5091 |
| 27.03.2022 | 27,8021 | 28,5641 | 27,8021 | 28,3883 |
| 28.03.2022 | 28,7009 | 31,0649 | 28,5836 | 30,9086 |
| 29.03.2022 | 30,889 | 31,5143 | 30,4593 | 31,4361 |
| 30.03.2022 | 31,5925 | 32,1199 | 31,2603 | 31,5143 |
| 31.03.2022 | 31,7292 | 32,4521 | 31,612 | 32,0223 |
| 03.04.2022 | 32,1199 | 32,7061 | 31,9832 | 32,6865 |
| 04.04.2022 | 32,9796 | 34,4449 | 32,8233 | 33,7025 |
| 05.04.2022 | 34,1909 | 34,2691 | 33,4681 | 33,8197 |
| 06.04.2022 | 34,0737 | 34,8162 | 33,5852 | 34,7966 |
| 07.04.2022 | 34,9725 | 35,0116 | 34,1519 | 34,5036 |
| 10.04.2022 | 34,5426 | 36,1057 | 34,3277 | 35,3241 |
| 11.04.2022 | 35,4218 | 36,6331 | 35,285 | 36,3792 |
| 12.04.2022 | 36,6331 | 36,6722 | 35,4413 | 36,1252 |
| 13.04.2022 | 36,8285 | 37,2584 | 35,9689 | 36,4964 |
| 14.04.2022 | 36,4964 | 37,0825 | 36,3792 | 36,8676 |
| 17.04.2022 | 37,102 | 37,1802 | 36,6331 | 36,7699 |
| 18.04.2022 | 36,9457 | 37,8641 | 36,6136 | 37,8641 |
| 19.04.2022 | 37,9227 | 38,6651 | 37,6687 | 37,9618 |
| 20.04.2022 | 37,9813 | 39,3099 | 37,7273 | 39,2512 |
| 21.04.2022 | 39,0949 | 40,4821 | 38,372 | 38,8214 |
| 24.04.2022 | 38,7823 | 39,134 | 37,9618 | 38,6846 |
| 25.04.2022 | 39,0949 | 40,2867 | 37,7468 | 38,1961 |
| 26.04.2022 | 38,4501 | 39,5833 | 37,5514 | 39,5638 |
| 27.04.2022 | 40,5407 | 40,8143 | 39,4466 | 39,5638 |
| 28.04.2022 | 39,8373 | 40,6579 | 39,3685 | 40,3062 |
| 04.05.2022 | 41,0095 | 41,8302 | 40,8533 | 41,6934 |
| 05.05.2022 | 41,4785 | 41,7911 | 40,8924 | 41,4003 |
| 08.05.2022 | 41,4199 | 42,2014 | 41,2636 | 41,3222 |
| 09.05.2022 | 41,752 | 41,8888 | 41,1659 | 41,2245 |
| 10.05.2022 | 41,3222 | 41,8302 | 40,6189 | 41,2245 |
| 11.05.2022 | 40,7752 | 41,1268 | 39,5442 | 40,8924 |
| 12.05.2022 | 41,7716 | 41,8302 | 40,8924 | 41,498 |
| 15.05.2022 | 41,498 | 42,2991 | 41,3222 | 41,7325 |
| 16.05.2022 | 41,9865 | 42,0842 | 40,9901 | 41,1072 |
| 17.05.2022 | 41,1072 | 41,6153 | 40,5212 | 41,4199 |
| 19.05.2022 | 41,3026 | 42,0451 | 41,2831 | 41,8693 |
| 22.05.2022 | 42,0647 | 42,2014 | 41,6153 | 41,967 |
| 23.05.2022 | 42,1037 | 42,2014 | 41,1268 | 41,1854 |
| 24.05.2022 | 41,3222 | 41,6934 | 40,7166 | 41,6739 |
| 25.05.2022 | 41,6934 | 43,53 | 41,5957 | 43,4323 |
| 26.05.2022 | 43,4323 | 44,3114 | 43,2174 | 43,9793 |
| 29.05.2022 | 44,7218 | 48,3753 | 44,6631 | 48,3753 |
| 30.05.2022 | 49,528 | 49,8211 | 47,6524 | 48,7465 |
| 31.05.2022 | 48,6097 | 49,9188 | 48,1213 | 48,1213 |
| 01.06.2022 | 48,3363 | 49,1861 | 48,0041 | 48,4535 |
| 02.06.2022 | 48,7269 | 48,7269 | 46,8123 | 46,8709 |
| 05.06.2022 | 47,0662 | 47,6719 | 46,3239 | 46,7537 |
| 06.06.2022 | 46,9296 | 48,0627 | 46,4411 | 47,3398 |
| 07.06.2022 | 48,9419 | 49,1861 | 45,2102 | 45,64 |
| 08.06.2022 | 45,6595 | 47,2812 | 44,4677 | 47,2225 |
| 09.06.2022 | 46,7928 | 47,5352 | 45,6204 | 45,6204 |
| 12.06.2022 | 45,4252 | 46,5974 | 45,1516 | 45,9135 |
| 13.06.2022 | 46,2066 | 46,6951 | 45,5228 | 45,7768 |
| 14.06.2022 | 45,894 | 47,8283 | 45,5814 | 47,3202 |
| 15.06.2022 | 47,2812 | 47,6329 | 45,8158 | 46,2457 |
| 16.06.2022 | 46,3825 | 47,0662 | 46,0698 | 47,0662 |
| 19.06.2022 | 48,0041 | 49,8211 | 47,5938 | 49,6746 |
| 20.06.2022 | 49,7723 | 51,1399 | 49,0884 | 50,7003 |
| 21.06.2022 | 50,3584 | 51,6771 | 50,0653 | 50,8468 |
| 22.06.2022 | 50,8468 | 51,1399 | 49,3815 | 49,3815 |
| 23.06.2022 | 49,8211 | 50,2607 | 47,8283 | 49,0884 |
| 26.06.2022 | 47,965 | 49,3327 | 47,9455 | 48,4144 |
| 27.06.2022 | 48,7074 | 48,8246 | 46,9296 | 46,9296 |
| 28.06.2022 | 46,9491 | 47,3398 | 45,1125 | 45,1125 |
| 29.06.2022 | 44,8781 | 46,148 | 44,5068 | 45,7181 |
| 30.06.2022 | 46,1285 | 48,3167 | 45,7377 | 48,1604 |
| 03.07.2022 | 48,5316 | 48,6488 | 46,5192 | 46,5779 |
| 04.07.2022 | 46,6951 | 47,0467 | 45,4252 | 45,9135 |
| 05.07.2022 | 46,2457 | 47,8087 | 46,0112 | 47,3007 |
| 06.07.2022 | 47,3984 | 48,219 | 47,0272 | 48,0627 |
| 07.07.2022 | 47,926 | 48,4925 | 47,7892 | 48,3949 |
| 12.07.2022 | 49,1373 | 49,8211 | 47,3984 | 48,0627 |
| 13.07.2022 | 47,9846 | 48,4535 | 46,5974 | 46,8319 |
| 17.07.2022 | 47,8673 | 48,8246 | 47,2616 | 48,8246 |
| 18.07.2022 | 48,6097 | 50,1141 | 48,434 | 49,9188 |
| 19.07.2022 | 50,0653 | 50,5537 | 49,0884 | 50,163 |
| 20.07.2022 | 50,2118 | 50,8957 | 49,87 | 50,4072 |
| 21.07.2022 | 50,5537 | 50,798 | 48,0627 | 48,893 |
| 24.07.2022 | 48,893 | 49,2838 | 48,2972 | 48,3949 |
| 25.07.2022 | 48,5902 | 49,1373 | 47,7306 | 47,8673 |
| 26.07.2022 | 48,1213 | 48,9419 | 48,0236 | 48,5511 |
| 27.07.2022 | 49,0884 | 49,5769 | 48,3167 | 48,5511 |
| 28.07.2022 | 48,6488 | 49,3327 | 48,3753 | 49,235 |
| 31.07.2022 | 49,5769 | 50,4072 | 49,4792 | 50,3095 |
| 01.08.2022 | 50,6026 | 51,9702 | 50,4561 | 51,1399 |
| 02.08.2022 | 51,726 | 53,7286 | 51,5794 | 53,7286 |
| 03.08.2022 | 54,4125 | 55,0474 | 53,8263 | 54,0217 |
| 04.08.2022 | 54,3636 | 57,0501 | 53,924 | 56,8547 |
| 07.08.2022 | 57,0501 | 57,6361 | 56,2685 | 57,392 |
| 08.08.2022 | 57,392 | 58,2711 | 56,5616 | 57,2455 |
| 09.08.2022 | 57,4407 | 58,9549 | 57,2455 | 58,7596 |
| 10.08.2022 | 60,4691 | 61,0064 | 58,7108 | 59,9807 |
| 11.08.2022 | 60,4202 | 61,8856 | 59,8342 | 60,9576 |
| 14.08.2022 | 61,1529 | 62,1786 | 60,6645 | 62,1298 |
| 15.08.2022 | 62,2275 | 66,4769 | 60,2738 | 66,2816 |
| 16.08.2022 | 66,4281 | 67,5027 | 64,4744 | 67,1119 |
| 17.08.2022 | 67,2096 | 68,4307 | 65,2558 | 68,0399 |
| 18.08.2022 | 67,9422 | 68,5773 | 66,5746 | 66,9166 |
| 21.08.2022 | 66,9166 | 67,747 | 65,9397 | 66,1839 |
| 22.08.2022 | 66,2328 | 67,4539 | 65,4512 | 66,2328 |
| 23.08.2022 | 66,6235 | 70,0426 | 66,5258 | 67,0631 |
| 24.08.2022 | 67,6981 | 69,3587 | 67,2096 | 68,675 |
| 25.08.2022 | 69,2611 | 69,5053 | 65,842 | 68,0888 |
| 28.08.2022 | 67,7958 | 69,2123 | 66,9166 | 68,8215 |
| 30.08.2022 | 69,3587 | 71,7033 | 69,0657 | 71,4102 |
| 31.08.2022 | 71,4102 | 71,4102 | 68,8704 | 69,4564 |
| 01.09.2022 | 69,9449 | 70,7753 | 69,4076 | 70,1403 |
| 04.09.2022 | 71,4102 | 74,4874 | 70,7265 | 73,4129 |
| 05.09.2022 | 73,9501 | 73,9989 | 70,9217 | 71,9475 |
| 06.09.2022 | 72,2406 | 74,3409 | 71,4591 | 72,9732 |
| 07.09.2022 | 74,1455 | 74,292 | 70,5311 | 71,3125 |
| 08.09.2022 | 71,801 | 73,2663 | 70,5799 | 71,7033 |
| 11.09.2022 | 72,1918 | 73,8036 | 71,4591 | 73,2175 |
| 12.09.2022 | 73,8524 | 76,7831 | 69,4564 | 69,4564 |
| 13.09.2022 | 69,4564 | 72,5825 | 67,7958 | 72,5825 |
| 14.09.2022 | 72,8267 | 74,7316 | 71,9475 | 72,4359 |
| 15.09.2022 | 72,729 | 73,6083 | 72,0941 | 72,2406 |
| 18.09.2022 | 72,6802 | 72,8267 | 67,1608 | 67,1608 |
| 19.09.2022 | 68,333 | 70,7753 | 66,4281 | 70,7753 |
| 20.09.2022 | 70,1403 | 70,6776 | 66,9166 | 68,1376 |
| 21.09.2022 | 68,333 | 70,4822 | 67,5516 | 69,6518 |
| 22.09.2022 | 69,896 | 71,3614 | 68,8704 | 69,2123 |
| 25.09.2022 | 69,1146 | 69,5053 | 66,6723 | 67,7958 |
| 26.09.2022 | 68,333 | 70,4822 | 67,9422 | 69,3587 |
| 27.09.2022 | 69,0657 | 69,5541 | 67,3073 | 67,3562 |
| 28.09.2022 | 67,8446 | 68,9192 | 63,5463 | 67,0142 |
| 29.09.2022 | 67,0631 | 68,968 | 66,3305 | 68,968 |
| 02.10.2022 | 69,8472 | 75,855 | 69,6518 | 75,855 |
| 03.10.2022 | 77,4669 | 79,5673 | 76,3924 | 78,9322 |
| 04.10.2022 | 79,7138 | 82,9374 | 79,1276 | 82,8397 |
| 05.10.2022 | 82,9863 | 83,1817 | 81,4721 | 82,7421 |
| 06.10.2022 | 83,1328 | 84,5493 | 81,6675 | 82,2537 |
| 09.10.2022 | 82,5467 | 84,4516 | 82,3514 | 84,1586 |
| 10.10.2022 | 84,3051 | 84,5004 | 82,5467 | 82,5467 |
| 11.10.2022 | 82,6444 | 84,0609 | 81,9117 | 83,1328 |
| 12.10.2022 | 83,6213 | 86,2589 | 83,4259 | 85,9658 |
| 13.10.2022 | 88,115 | 88,3592 | 86,6008 | 87,9196 |
| 16.10.2022 | 88,3103 | 96,6138 | 87,5288 | 96,1742 |
| 17.10.2022 | 97,3954 | 98,1768 | 93,6832 | 95,002 |
| 18.10.2022 | 95,4416 | 96,7115 | 94,5136 | 95,1485 |
| 19.10.2022 | 95,3439 | 98,5676 | 95,0996 | 96,7604 |
| 20.10.2022 | 96,7604 | 97,2488 | 95,3439 | 95,6858 |
| 23.10.2022 | 96,223 | 97,8838 | 95,0508 | 97,2 |
| 24.10.2022 | 97,7861 | 99,7399 | 97,2488 | 98,1768 |
| 25.10.2022 | 98,8607 | 99,7399 | 96,5161 | 96,5161 |
| 26.10.2022 | 96,8092 | 98,0791 | 94,2693 | 97,1023 |
| 27.10.2022 | 96,4184 | 96,9558 | 94,7089 | 94,7089 |
| 30.10.2022 | 95,4416 | 99,1537 | 94,5624 | 98,9584 |
| 31.10.2022 | 99,9353 | 102,3774 | 98,763 | 100,0329 |
| 01.11.2022 | 100,326 | 100,4237 | 98,0791 | 98,4699 |
| 02.11.2022 | 100,6191 | 102,0844 | 98,6653 | 99,4468 |
| 03.11.2022 | 99,7399 | 103,9404 | 99,4468 | 101,7914 |
| 06.11.2022 | 102,4751 | 105,1127 | 100,4237 | 104,722 |
| 07.11.2022 | 104,722 | 112,8301 | 103,159 | 110,3879 |
| 08.11.2022 | 110,3879 | 113,514 | 108,4341 | 108,6295 |
| 09.11.2022 | 108,7272 | 111,6578 | 108,3364 | 110,7787 |
| 10.11.2022 | 112,4394 | 112,9278 | 108,5318 | 108,9226 |
| 13.11.2022 | 105,0151 | 109,118 | 105,0151 | 107,1642 |
| 14.11.2022 | 109,6064 | 110,4856 | 105,4058 | 106,4804 |
| 15.11.2022 | 106,9688 | 107,0665 | 101,6937 | 102,182 |
| 16.11.2022 | 102,5728 | 106,3827 | 99,0561 | 104,5266 |
| 17.11.2022 | 105,0151 | 106,8711 | 103,2567 | 104,1358 |
| 20.11.2022 | 104,2335 | 105,3081 | 101,9867 | 104,4289 |
| 21.11.2022 | 105,3081 | 108,6295 | 104,722 | 108,6295 |
| 22.11.2022 | 109,0203 | 110,8764 | 108,3364 | 109,8994 |
| 23.11.2022 | 110,1925 | 111,8532 | 108,7272 | 109,0203 |
| 24.11.2022 | 109,4111 | 111,3648 | 107,9457 | 111,1694 |
| 27.11.2022 | 111,8532 | 114,7839 | 111,1694 | 112,4394 |
| 28.11.2022 | 113,0255 | 118,203 | 110,7787 | 117,7145 |
| 29.11.2022 | 117,7145 | 118,3007 | 115,9561 | 117,2261 |
| 30.11.2022 | 119,6683 | 123,1851 | 119,4729 | 121,5243 |
| 01.12.2022 | 121,5243 | 126,2134 | 120,8406 | 125,3342 |
| 04.12.2022 | 126,6042 | 137,7407 | 124,2597 | 135,3961 |
| 05.12.2022 | 135,5915 | 136,7638 | 130,3164 | 132,4655 |
| 06.12.2022 | 133,6377 | 136,08 | 127,288 | 131,5863 |
| 07.12.2022 | 131,8794 | 134,8101 | 129,6325 | 132,6609 |
| 08.12.2022 | 132,6609 | 139,0106 | 132,2701 | 137,7407 |
| 11.12.2022 | 139,206 | 143,1135 | 138,5222 | 141,6482 |
| 12.12.2022 | 142,6251 | 143,2112 | 140,2806 | 140,6714 |
| 13.12.2022 | 140,8667 | 141,8436 | 133,8331 | 133,8331 |
| 14.12.2022 | 137,3499 | 139,8898 | 133,8331 | 136,8614 |
| 15.12.2022 | 137,0568 | 138,9129 | 135,3961 | 136,08 |
| 18.12.2022 | 137,1545 | 140,8667 | 137,0568 | 139,9875 |
| 19.12.2022 | 141,062 | 144,5789 | 140,6714 | 142,5274 |
| 20.12.2022 | 142,9181 | 143,4066 | 139,5967 | 139,5967 |
| 21.12.2022 | 140,3783 | 142,039 | 137,8384 | 138,8152 |
| 22.12.2022 | 139,0106 | 139,9875 | 137,5453 | 138,5222 |
| 25.12.2022 | 139,9875 | 141,9413 | 139,499 | 141,6482 |
| 26.12.2022 | 141,8436 | 143,2112 | 139,6944 | 139,7921 |
| 27.12.2022 | 140,1829 | 140,476 | 133,9308 | 136,8614 |
| 28.12.2022 | 136,9591 | 139,8898 | 135,2984 | 139,0106 |
| 29.12.2022 | 139,4014 | 142,039 | 137,2522 | 137,643 |