THYAO
TÜRK HAVA YOLLARI A.O.
13:24:08
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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 186,966
KAPANIŞ 186,7237
En Düşük
DÜŞÜK 113,2209
En Yüksek
YÜKSEK 263,5633
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 139,1083 | 143,6997 | 138,8152 | 143,4066 |
| 02.01.2023 | 144,8719 | 146,9233 | 143,0158 | 143,9927 |
| 03.01.2023 | 144,4812 | 144,7742 | 140,2806 | 141,1597 |
| 04.01.2023 | 141,4528 | 143,7974 | 131,3909 | 132,0747 |
| 05.01.2023 | 132,0747 | 140,8667 | 129,3394 | 139,206 |
| 08.01.2023 | 140,3783 | 141,4528 | 134,9077 | 135,2007 |
| 09.01.2023 | 134,9077 | 135,2007 | 128,1672 | 128,1672 |
| 10.01.2023 | 128,7534 | 131,8794 | 122,4036 | 122,4036 |
| 11.01.2023 | 126,7019 | 133,247 | 122,2082 | 132,6609 |
| 12.01.2023 | 131,8794 | 134,8101 | 130,121 | 131,5863 |
| 15.01.2023 | 132,6609 | 141,062 | 131,4886 | 141,062 |
| 16.01.2023 | 141,1597 | 144,3835 | 139,8898 | 143,9927 |
| 17.01.2023 | 144,7742 | 147,6072 | 143,5043 | 145,6534 |
| 18.01.2023 | 145,6534 | 152,0032 | 144,8719 | 151,0263 |
| 19.01.2023 | 151,2217 | 151,9055 | 148,3887 | 149,3656 |
| 22.01.2023 | 150,8309 | 152,7847 | 145,5557 | 147,7049 |
| 23.01.2023 | 148,0957 | 149,3656 | 144,0904 | 146,2396 |
| 24.01.2023 | 148,0957 | 149,7564 | 141,062 | 148,2911 |
| 25.01.2023 | 148,584 | 149,6587 | 146,1419 | 146,728 |
| 26.01.2023 | 146,3373 | 147,1187 | 140,5737 | 146,3373 |
| 29.01.2023 | 146,5326 | 146,8257 | 141,4528 | 141,4528 |
| 30.01.2023 | 141,1597 | 141,1597 | 134,4193 | 134,4193 |
| 31.01.2023 | 135,8846 | 137,0568 | 127,7764 | 127,7764 |
| 01.02.2023 | 127,1903 | 133,247 | 122,2082 | 131,4886 |
| 02.02.2023 | 131,4886 | 140,0852 | 130,121 | 139,4014 |
| 05.02.2023 | 136,1777 | 138,2291 | 130,9025 | 136,6661 |
| 06.02.2023 | 135,5915 | 135,5915 | 123,0874 | 124,2597 |
| 14.02.2023 | 132,8563 | 136,6661 | 131,8794 | 136,6661 |
| 15.02.2023 | 147,6072 | 149,2679 | 135,5915 | 136,7638 |
| 16.02.2023 | 135,103 | 139,9875 | 133,1493 | 138,0337 |
| 19.02.2023 | 138,5222 | 139,1083 | 136,4707 | 138,0337 |
| 20.02.2023 | 137,2522 | 138,4245 | 134,3216 | 134,3216 |
| 21.02.2023 | 134,517 | 137,1545 | 132,5632 | 133,247 |
| 22.02.2023 | 133,54 | 135,7869 | 132,9539 | 133,4424 |
| 23.02.2023 | 133,8331 | 134,3216 | 131,7817 | 131,8794 |
| 26.02.2023 | 131,8794 | 140,0852 | 130,4141 | 140,0852 |
| 27.02.2023 | 140,3783 | 142,1367 | 138,1314 | 140,2806 |
| 28.02.2023 | 141,1597 | 145,2627 | 141,062 | 144,0904 |
| 01.03.2023 | 138,7176 | 142,8204 | 138,5222 | 138,7176 |
| 02.03.2023 | 138,7176 | 139,8898 | 132,3678 | 135,4938 |
| 05.03.2023 | 136,7638 | 141,1597 | 135,4938 | 139,1083 |
| 06.03.2023 | 140,1829 | 141,5505 | 137,7407 | 137,7407 |
| 07.03.2023 | 137,7407 | 138,7176 | 136,1777 | 136,8614 |
| 08.03.2023 | 137,5453 | 139,9875 | 137,1545 | 137,2522 |
| 09.03.2023 | 137,1545 | 137,7407 | 135,2007 | 135,4938 |
| 12.03.2023 | 136,6661 | 136,8614 | 132,3678 | 132,6609 |
| 13.03.2023 | 132,8563 | 134,1262 | 129,2417 | 129,2417 |
| 14.03.2023 | 129,7302 | 131,1955 | 126,6042 | 127,8741 |
| 15.03.2023 | 128,9488 | 130,3164 | 127,0927 | 129,144 |
| 16.03.2023 | 130,5117 | 131,2932 | 123,5758 | 123,5758 |
| 19.03.2023 | 124,0643 | 126,3111 | 121,8174 | 123,1851 |
| 20.03.2023 | 123,8689 | 124,162 | 119,6683 | 121,036 |
| 21.03.2023 | 121,5243 | 124,9435 | 119,9614 | 124,9435 |
| 22.03.2023 | 124,4551 | 126,5065 | 122,8921 | 126,4088 |
| 23.03.2023 | 126,2134 | 127,6787 | 123,9666 | 125,4319 |
| 26.03.2023 | 126,1157 | 126,3111 | 122,4036 | 122,4036 |
| 27.03.2023 | 122,4036 | 122,5013 | 116,64 | 116,64 |
| 28.03.2023 | 116,2492 | 121,7197 | 114,8816 | 121,7197 |
| 29.03.2023 | 121,2314 | 122,5013 | 118,6914 | 119,0822 |
| 30.03.2023 | 118,6914 | 118,6914 | 115,7607 | 115,7607 |
| 02.04.2023 | 115,5653 | 119,8637 | 113,2209 | 118,0076 |
| 03.04.2023 | 118,0076 | 125,725 | 117,4214 | 125,1389 |
| 04.04.2023 | 125,1389 | 126,7996 | 122,4036 | 122,4036 |
| 05.04.2023 | 122,5013 | 125,0412 | 122,3059 | 124,2597 |
| 06.04.2023 | 124,6504 | 126,5065 | 123,4781 | 124,4551 |
| 09.04.2023 | 125,2365 | 130,7071 | 125,1389 | 130,4141 |
| 10.04.2023 | 130,2187 | 131,1955 | 129,144 | 129,9256 |
| 11.04.2023 | 130,3164 | 132,8563 | 129,8279 | 130,3164 |
| 12.04.2023 | 131,1955 | 135,0053 | 131,0978 | 133,9308 |
| 13.04.2023 | 134,1262 | 134,2239 | 131,0978 | 131,2932 |
| 16.04.2023 | 131,4886 | 133,0516 | 130,121 | 132,5632 |
| 17.04.2023 | 132,8563 | 134,4193 | 132,1724 | 133,0516 |
| 18.04.2023 | 133,0516 | 133,7354 | 130,7071 | 131,5863 |
| 19.04.2023 | 131,2932 | 131,4886 | 130,2187 | 130,9025 |
| 23.04.2023 | 131,5863 | 133,7354 | 131,2932 | 133,1493 |
| 24.04.2023 | 133,4424 | 134,0285 | 130,5117 | 130,6094 |
| 25.04.2023 | 130,5117 | 130,9025 | 125,8227 | 126,995 |
| 26.04.2023 | 126,7019 | 130,2187 | 126,6042 | 127,7764 |
| 27.04.2023 | 128,3626 | 128,6557 | 122,7944 | 124,8458 |
| 01.05.2023 | 125,3342 | 127,3857 | 122,9898 | 123,3804 |
| 02.05.2023 | 123,9666 | 126,3111 | 121,2314 | 126,2134 |
| 03.05.2023 | 125,0412 | 127,0927 | 124,3574 | 124,7481 |
| 04.05.2023 | 124,9435 | 125,8227 | 121,329 | 122,599 |
| 07.05.2023 | 123,6735 | 130,0233 | 121,9151 | 129,7302 |
| 08.05.2023 | 128,9488 | 130,2187 | 125,6273 | 125,8227 |
| 09.05.2023 | 126,3111 | 126,8973 | 123,7712 | 123,8689 |
| 10.05.2023 | 123,3804 | 135,103 | 123,3804 | 133,1493 |
| 11.05.2023 | 133,54 | 134,3216 | 128,3626 | 129,5348 |
| 14.05.2023 | 126,6042 | 132,8563 | 120,5475 | 121,5243 |
| 15.05.2023 | 122,7944 | 133,247 | 122,6967 | 132,7586 |
| 16.05.2023 | 132,7586 | 134,9077 | 131,5863 | 133,9308 |
| 17.05.2023 | 134,1262 | 135,5915 | 128,3626 | 129,5348 |
| 21.05.2023 | 130,6094 | 134,7124 | 129,3394 | 132,3678 |
| 22.05.2023 | 132,3678 | 132,8563 | 129,9256 | 131,2932 |
| 23.05.2023 | 131,3909 | 132,4655 | 129,0464 | 129,7302 |
| 24.05.2023 | 130,0233 | 132,9539 | 129,5348 | 131,0001 |
| 25.05.2023 | 131,5863 | 140,2806 | 131,3909 | 139,0106 |
| 28.05.2023 | 144,1881 | 145,165 | 141,2574 | 142,6251 |
| 29.05.2023 | 144,0904 | 145,3604 | 142,7227 | 143,602 |
| 30.05.2023 | 143,895 | 145,9465 | 140,476 | 140,476 |
| 31.05.2023 | 141,6482 | 145,165 | 141,4528 | 143,602 |
| 01.06.2023 | 147,4118 | 147,7049 | 143,9927 | 146,6303 |
| 04.06.2023 | 150,9286 | 161,0882 | 150,0494 | 160,6974 |
| 05.06.2023 | 160,209 | 161,9674 | 156,9853 | 161,5767 |
| 06.06.2023 | 168,3171 | 170,7593 | 166,5587 | 168,5125 |
| 07.06.2023 | 167,6334 | 169,001 | 164,7027 | 167,6334 |
| 08.06.2023 | 168,3171 | 173,983 | 167,1449 | 172,8108 |
| 11.06.2023 | 174,1784 | 181,505 | 173,4947 | 179,0629 |
| 12.06.2023 | 179,0629 | 179,2583 | 172,3223 | 173,69 |
| 13.06.2023 | 173,5924 | 178,7698 | 173,2993 | 178,6721 |
| 14.06.2023 | 179,4537 | 180,2351 | 177,3045 | 178,7698 |
| 15.06.2023 | 179,1606 | 181,8958 | 176,3276 | 176,523 |
| 18.06.2023 | 176,816 | 177,5975 | 169,001 | 169,9778 |
| 19.06.2023 | 169,4894 | 170,2709 | 166,6564 | 167,438 |
| 20.06.2023 | 168,1217 | 169,7825 | 164,2142 | 165,4842 |
| 21.06.2023 | 165,875 | 177,5975 | 165,3865 | 176,1322 |
| 22.06.2023 | 179,5513 | 181,9935 | 177,3045 | 180,4305 |
| 25.06.2023 | 181,7004 | 187,0734 | 181,212 | 186,5849 |
| 26.06.2023 | 186,0964 | 189,2224 | 184,8265 | 189,2224 |
| 02.07.2023 | 198,796 | 207,0017 | 196,5491 | 205,6341 |
| 03.07.2023 | 205,6341 | 206,611 | 202,6058 | 203,2896 |
| 04.07.2023 | 203,5826 | 211,4954 | 199,382 | 211,4954 |
| 05.07.2023 | 211,4954 | 215,5006 | 210,5186 | 211,5931 |
| 06.07.2023 | 211,2023 | 213,1561 | 209,6393 | 210,2255 |
| 09.07.2023 | 211,4954 | 212,6676 | 208,0763 | 209,6393 |
| 10.07.2023 | 213,0584 | 213,2538 | 209,6393 | 210,3232 |
| 11.07.2023 | 210,5186 | 210,6162 | 206,0249 | 206,0249 |
| 12.07.2023 | 206,1226 | 208,7601 | 203,778 | 204,6573 |
| 13.07.2023 | 206,4157 | 209,737 | 206,318 | 208,5648 |
| 16.07.2023 | 211,0069 | 213,9377 | 209,737 | 213,7423 |
| 17.07.2023 | 214,2307 | 215,8914 | 208,5648 | 209,0532 |
| 18.07.2023 | 208,9555 | 219,1151 | 208,174 | 218,4312 |
| 19.07.2023 | 219,4082 | 221,9481 | 217,3567 | 219,9943 |
| 20.07.2023 | 219,9943 | 220,2873 | 216,9659 | 218,4312 |
| 23.07.2023 | 219,1151 | 221,5573 | 215,5006 | 216,6729 |
| 24.07.2023 | 216,8683 | 217,9429 | 212,277 | 212,277 |
| 25.07.2023 | 211,9839 | 218,9197 | 210,8116 | 218,9197 |
| 26.07.2023 | 219,799 | 223,4134 | 217,3567 | 223,218 |
| 27.07.2023 | 223,9019 | 232,1076 | 223,1203 | 229,5678 |
| 30.07.2023 | 230,3493 | 231,1308 | 227,2233 | 228,8839 |
| 31.07.2023 | 227,0279 | 229,6655 | 225,3672 | 225,6603 |
| 01.08.2023 | 225,6603 | 233,573 | 224,9764 | 231,0331 |
| 02.08.2023 | 231,5216 | 232,8892 | 228,5909 | 229,5678 |
| 03.08.2023 | 230,0562 | 245,3933 | 229,4701 | 243,0488 |
| 06.08.2023 | 244,221 | 262,8796 | 244,1233 | 260,7304 |
| 07.08.2023 | 261,5119 | 263,5633 | 252,6223 | 255,7482 |
| 08.08.2023 | 251,9384 | 258,0928 | 246,7609 | 253,9899 |
| 09.08.2023 | 257,6043 | 263,4656 | 251,5476 | 252,5246 |
| 10.08.2023 | 253,1107 | 259,5581 | 251,157 | 259,5581 |
| 13.08.2023 | 260,8281 | 261,2188 | 254,3806 | 255,3575 |
| 14.08.2023 | 256,7252 | 258,972 | 250,3754 | 253,6968 |
| 15.08.2023 | 253,9899 | 254,4783 | 248,617 | 248,617 |
| 16.08.2023 | 249,0078 | 256,0413 | 247,3471 | 256,0413 |
| 17.08.2023 | 256,9206 | 257,5066 | 244,1233 | 245,5886 |
| 20.08.2023 | 244,6118 | 253,5991 | 242,7557 | 253,013 |
| 21.08.2023 | 253,5014 | 257,6043 | 247,3471 | 249,0078 |
| 22.08.2023 | 249,4962 | 250,2777 | 233,9637 | 234,1591 |
| 23.08.2023 | 234,6476 | 244,4164 | 223,9996 | 225,1718 |
| 24.08.2023 | 226,6371 | 233,6707 | 222,0458 | 232,4984 |
| 27.08.2023 | 234,4522 | 251,0593 | 234,2568 | 250,0823 |
| 28.08.2023 | 250,0823 | 250,0823 | 240,4112 | 242,1696 |
| 30.08.2023 | 243,4396 | 246,9563 | 239,3366 | 239,3366 |
| 31.08.2023 | 239,4343 | 249,5939 | 236,1129 | 248,1286 |
| 03.09.2023 | 249,7892 | 252,6223 | 245,8817 | 246,8586 |
| 04.09.2023 | 246,7609 | 248,5193 | 243,3419 | 246,1748 |
| 05.09.2023 | 246,6633 | 246,8586 | 239,3366 | 239,3366 |
| 06.09.2023 | 239,3366 | 241,7788 | 237,2852 | 238,9459 |
| 07.09.2023 | 239,4343 | 243,8302 | 237,676 | 237,676 |
| 10.09.2023 | 238,5551 | 238,9459 | 227,321 | 229,0793 |
| 11.09.2023 | 229,5678 | 237,5783 | 227,4186 | 230,5446 |
| 12.09.2023 | 231,0331 | 232,7915 | 225,4649 | 226,344 |
| 13.09.2023 | 226,4417 | 233,1823 | 221,7527 | 232,9869 |
| 14.09.2023 | 230,5446 | 230,5446 | 221,8504 | 221,8504 |
| 17.09.2023 | 221,9481 | 223,3157 | 211,4954 | 213,0584 |
| 18.09.2023 | 213,2538 | 217,6498 | 209,6393 | 213,5469 |
| 19.09.2023 | 220,9712 | 222,9249 | 216,3799 | 218,1383 |
| 20.09.2023 | 216,8683 | 227,5163 | 213,2538 | 227,2233 |
| 21.09.2023 | 227,614 | 228,4932 | 220,8735 | 220,8735 |
| 24.09.2023 | 221,7527 | 227,8094 | 220,9712 | 227,1256 |
| 25.09.2023 | 227,1256 | 231,3262 | 222,0458 | 222,2411 |
| 26.09.2023 | 222,6319 | 229,4701 | 222,6319 | 225,0741 |
| 27.09.2023 | 225,6603 | 240,4112 | 225,5626 | 237,5783 |
| 28.09.2023 | 240,3135 | 243,9279 | 235,0383 | 236,8944 |
| 01.10.2023 | 236,8944 | 249,3009 | 235,8198 | 247,5424 |
| 02.10.2023 | 247,6401 | 249,6916 | 241,2904 | 241,9742 |
| 03.10.2023 | 242,2673 | 243,2442 | 232,0099 | 232,9869 |
| 04.10.2023 | 234,8429 | 238,1643 | 227,5163 | 235,9175 |
| 05.10.2023 | 232,9869 | 237,2852 | 232,7915 | 232,8892 |
| 08.10.2023 | 227,1256 | 227,8094 | 221,9481 | 221,9481 |
| 09.10.2023 | 225,8557 | 232,9869 | 224,8787 | 232,5961 |
| 10.10.2023 | 231,6193 | 231,9123 | 224,0973 | 224,781 |
| 11.10.2023 | 228,2001 | 229,5678 | 213,6446 | 219,8967 |
| 12.10.2023 | 218,6266 | 219,0174 | 214,3284 | 217,0636 |
| 15.10.2023 | 222,7296 | 223,0226 | 216,8683 | 217,8452 |
| 16.10.2023 | 218,5289 | 220,6781 | 214,9145 | 219,8967 |
| 17.10.2023 | 214,6214 | 216,1845 | 211,1046 | 211,4954 |
| 18.10.2023 | 211,5931 | 215,9891 | 208,0763 | 208,6624 |
| 19.10.2023 | 205,5364 | 206,318 | 200,4567 | 202,3127 |
| 22.10.2023 | 207,0017 | 210,2255 | 203,1919 | 208,7601 |
| 23.10.2023 | 208,7601 | 213,9377 | 206,904 | 212,9607 |
| 24.10.2023 | 214,6214 | 219,0174 | 198,3075 | 198,3075 |
| 25.10.2023 | 200,2613 | 210,4209 | 198,6006 | 209,2486 |
| 26.10.2023 | 209,2486 | 212,863 | 203,485 | 212,1793 |
| 29.10.2023 | 212,0816 | 215,9891 | 210,8116 | 213,84 |
| 30.10.2023 | 215,5006 | 218,7243 | 211,4954 | 212,277 |
| 31.10.2023 | 215,2076 | 215,5983 | 205,8295 | 213,0584 |
| 01.11.2023 | 214,4261 | 222,9249 | 213,6446 | 217,8452 |
| 02.11.2023 | 217,9429 | 221,4596 | 214,133 | 220,4827 |
| 05.11.2023 | 222,3388 | 223,7065 | 220,5804 | 220,9712 |
| 06.11.2023 | 220,7758 | 222,8273 | 220,385 | 220,7758 |
| 07.11.2023 | 222,7296 | 225,758 | 222,0458 | 223,3157 |
| 08.11.2023 | 221,4596 | 225,1718 | 219,7013 | 224,8787 |
| 09.11.2023 | 224,9764 | 226,344 | 222,9249 | 223,8042 |
| 12.11.2023 | 225,6603 | 234,4522 | 223,4134 | 226,8325 |
| 13.11.2023 | 227,614 | 232,4007 | 227,5163 | 231,6193 |
| 14.11.2023 | 232,4007 | 232,7915 | 229,3724 | 230,1539 |
| 15.11.2023 | 230,2516 | 238,6528 | 229,9586 | 238,6528 |
| 16.11.2023 | 238,5551 | 249,3497 | 238,262 | 248,3728 |
| 19.11.2023 | 251,0593 | 254,4783 | 248,3728 | 248,8612 |
| 20.11.2023 | 250,0823 | 263,0261 | 248,3728 | 262,2934 |
| 21.11.2023 | 262,2934 | 262,5376 | 254,4783 | 255,9436 |
| 22.11.2023 | 256,1878 | 261,5608 | 253,5014 | 254,7225 |
| 23.11.2023 | 254,9668 | 257,4089 | 253,013 | 253,7457 |
| 26.11.2023 | 254,7225 | 256,1878 | 251,3034 | 254,4783 |
| 27.11.2023 | 255,4552 | 258,1416 | 253,7457 | 254,9668 |
| 28.11.2023 | 255,4552 | 256,1878 | 249,1055 | 249,1055 |
| 29.11.2023 | 249,1055 | 250,5708 | 244,1233 | 245,198 |
| 30.11.2023 | 249,5939 | 254,7225 | 247,1517 | 254,7225 |
| 03.12.2023 | 255,4552 | 257,8974 | 252,5246 | 255,9436 |
| 04.12.2023 | 256,4321 | 257,1648 | 250,815 | 253,013 |
| 05.12.2023 | 253,013 | 253,7457 | 245,198 | 245,4421 |
| 06.12.2023 | 246,4191 | 253,7457 | 243,1465 | 253,7457 |
| 07.12.2023 | 253,2572 | 254,9668 | 246,9074 | 248,1286 |
| 10.12.2023 | 248,3728 | 248,617 | 240,6066 | 240,6066 |
| 11.12.2023 | 240,6066 | 244,9537 | 239,0436 | 243,2442 |
| 12.12.2023 | 241,8765 | 242,7557 | 235,5268 | 235,7222 |
| 13.12.2023 | 238,8482 | 246,9074 | 236,3083 | 246,4191 |
| 14.12.2023 | 246,9074 | 250,815 | 245,6863 | 247,3959 |
| 17.12.2023 | 245,9306 | 246,9074 | 239,1413 | 240,0204 |
| 18.12.2023 | 240,0204 | 242,4626 | 236,6013 | 239,6297 |
| 19.12.2023 | 239,3366 | 240,2158 | 236,0152 | 236,3083 |
| 20.12.2023 | 236,3083 | 241,4858 | 235,4291 | 239,3366 |
| 21.12.2023 | 239,3366 | 239,4343 | 227,614 | 227,614 |
| 24.12.2023 | 227,0279 | 227,0279 | 218,7243 | 220,9712 |
| 25.12.2023 | 222,1435 | 227,321 | 220,8735 | 222,4365 |
| 26.12.2023 | 222,3388 | 224,1949 | 216,4775 | 217,0636 |
| 27.12.2023 | 217,3567 | 225,6603 | 217,3567 | 223,7065 |
| 28.12.2023 | 223,7065 | 225,6603 | 222,6319 | 223,3157 |