Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
TÜRK HAVA YOLLARI A.O. logosu
THYAO
TÜRK HAVA YOLLARI A.O.
13:23:57
328.5 ₺
-2 (%-0.61)
Önceki Kapanış: 328.5·
Volatilite: 1.83
Düşük₺321
Yüksek₺330
AL326.500SAT326.750

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

THYAO: TÜRK HAVA YOLLARI A.O. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 283,4601
KAPANIŞ 282,9553

En Düşük

DÜŞÜK 224,3903

En Yüksek

YÜKSEK 324,3255
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2024228,1024232,303228,1024230,9354
02.01.2024230,4469230,5446224,3903224,781
03.01.2024225,3672228,8839224,3903227,9071
04.01.2024228,3955233,6707227,8094233,6707
07.01.2024233,573238,4574232,2053236,9921
08.01.2024238,262244,7095233,866237,2852
09.01.2024237,2852246,4191236,6013244,1233
10.01.2024244,7095245,6863239,3366240,9973
11.01.2024240,3135248,8612236,3083245,198
14.01.2024245,198248,8612242,9511247,3959
15.01.2024247,6401247,6401242,3649244,0256
16.01.2024242,7557248,8612242,3649246,6633
17.01.2024248,3728249,3497244,9537244,9537
18.01.2024245,6863247,1517243,3419244,4653
21.01.2024244,7095250,5708244,4653244,4653
22.01.2024247,6401249,3497242,2673243,0488
23.01.2024243,8302247,6401243,4396245,198
24.01.2024247,1517249,1055245,198246,4191
25.01.2024246,9074253,9899246,6633253,9899
28.01.2024256,4321270,8411256,4321267,6662
29.01.2024268,3989268,6432264,2472265,7125
30.01.2024265,7125268,8874260,8281266,4451
31.01.2024266,6894270,8411266,2009268,1547
01.02.2024270,597279,1447269,8642274,9929
04.02.2024276,9466283,5406275,9698282,5637
05.02.2024282,5637286,4713278,9004284,2733
06.02.2024285,2502285,2502279,3889279,3889
07.02.2024279,3889285,006278,6562280,1215
08.02.2024281,3426287,9366279,633287,9366
11.02.2024286,2271287,2039282,8079283,5406
12.02.2024283,7849285,4944274,7487274,7487
13.02.2024275,2371278,1677271,0853275,9698
14.02.2024277,1909281,8311276,214277,4351
15.02.2024278,1677279,633275,4813275,9698
18.02.2024277,4351280,61271,0853272,0623
19.02.2024273,2834277,4351272,3064274,7487
20.02.2024275,9698278,412271,3296272,7949
21.02.2024274,5045280,61274,2602278,412
22.02.2024279,3889281,3426275,4813279,8773
25.02.2024281,3426283,7849278,1677278,9004
26.02.2024279,8773280,8542273,5276273,7717
27.02.2024274,5045276,214269,62269,62
28.02.2024273,0391275,4813271,818275,2371
29.02.2024276,214276,214270,8411271,3296
03.03.2024272,0623272,5507264,0029264,2472
04.03.2024264,7356266,4451258,1416259,1185
05.03.2024258,1416261,0723254,7225254,9668
06.03.2024261,8049267,1778260,5838266,4451
07.03.2024266,6894273,7717263,7587272,7949
10.03.2024278,412279,633273,0391274,2602
11.03.2024274,016274,7487265,9567269,1315
12.03.2024269,3758271,0853265,7125265,7125
13.03.2024266,4451268,3989264,7356265,4683
14.03.2024265,9567269,3758261,8049264,0029
17.03.2024264,2472265,7125261,5608262,2934
18.03.2024262,5376272,0623262,2934271,818
19.03.2024271,5738275,2371270,1085271,818
20.03.2024274,5045281,0984273,2834278,9004
21.03.2024279,1447285,9828277,9236284,5175
24.03.2024283,0522288,9135279,1447279,1447
25.03.2024279,8773280,3658273,5276278,6562
26.03.2024279,1447281,0984275,4813276,214
27.03.2024277,4351292,5768276,9466290,8673
28.03.2024291,3557292,5768286,4713290,8673
31.03.2024290,8673297,9496287,2039296,7286
01.04.2024297,4612301,3688289,1577290,1345
02.04.2024289,6462294,7748286,4713293,0652
03.04.2024288,1809292,0883280,8542283,2964
04.04.2024287,2039300,3919286,9598300,1477
07.04.2024301,3688305,5205300,1477302,8341
08.04.2024302,3456303,8109301,3688302,1014
14.04.2024297,9496300,1477291,5999291,5999
15.04.2024289,1577295,019287,4481290,1345
16.04.2024293,0652295,7517288,4251288,4251
17.04.2024289,8904294,5305288,9135289,4019
18.04.2024285,2502296,9728285,006295,5075
21.04.2024300,8803304,2994295,5075295,7517
23.04.2024300,1477303,0783298,6824302,5899
24.04.2024303,3226306,4974300,8803306,009
25.04.2024306,2532311,626305,032309,6722
28.04.2024312,3587318,4642312,1145318,4642
29.04.2024317,4873320,1738313,3356318,4642
01.05.2024320,1738324,3255315,5335317,7316
02.05.2024318,4642320,418314,8009317,4873
05.05.2024316,9989319,6854315,7778318,4642
06.05.2024318,9527323,1044317,4873322,3718
07.05.2024323,1044323,1044320,1738320,1738
08.05.2024320,1738321,1507316,022317,7316
09.05.2024317,9758318,4642310,6492310,6492
12.05.2024310,8933313,8241305,7647306,9858
13.05.2024307,4743308,6954302,5899303,0783
14.05.2024303,0783304,7879297,9496298,4381
15.05.2024300,3919302,1014296,4843299,9034
16.05.2024303,0783316,2663302,8341316,022
19.05.2024314,5567320,1738313,8241316,022
20.05.2024316,9989322,3718314,0682315,0452
21.05.2024316,9989319,1969311,626314,0682
22.05.2024311,626318,7084309,6722310,1607
23.05.2024310,8933313,0914308,4512310,8933
26.05.2024312,1145312,3587305,7647307,7185
27.05.2024307,9627308,9396303,8109304,7879
28.05.2024305,2763308,4512298,9266298,9266
29.05.2024300,3919302,3456297,4612298,9266
30.05.2024300,6361306,009292,3326295,7517
02.06.2024298,1939304,7879296,9728304,7879
03.06.2024305,2763306,7416298,1939298,9266
04.06.2024299,1707305,7647295,7517305,032
05.06.2024305,5205306,7416297,217298,4381
06.06.2024300,3919300,3919294,0421295,5075
09.06.2024293,3094295,5075292,0883292,8211
10.06.2024293,5537299,9034291,5999295,5075
11.06.2024295,2632300,1477294,0421297,9496
12.06.2024302,3456304,5437300,3919302,3456
13.06.2024306,009307,7185302,5899304,5437
19.06.2024307,9627308,9396302,8341308,6954
20.06.2024308,6954309,428306,4974308,6954
23.06.2024309,9165310,1607301,8572303,0783
24.06.2024303,3226303,8109298,4381298,6824
25.06.2024298,6824299,415294,0421294,0421
26.06.2024295,5075300,3919295,5075298,6824
27.06.2024300,6361303,5667299,415301,613
30.06.2024302,8341303,3226286,2271288,9135
01.07.2024288,9135291,1115286,4713290,8673
02.07.2024292,0883296,4843290,8673296,2401
03.07.2024297,4612304,2994296,4843303,8109
04.07.2024303,8109306,009300,1477300,8803
07.07.2024301,3688302,5899298,1939298,9266
08.07.2024299,6592304,5437299,1707303,5667
09.07.2024303,8109304,0552297,7054297,7054
10.07.2024300,1477302,8341299,9034302,8341
11.07.2024303,3226303,3226299,9034300,1477
15.07.2024300,8803302,5899299,9034300,3919
16.07.2024300,8803304,5437298,6824302,1014
17.07.2024303,8109311,1376303,8109309,1839
18.07.2024308,6954311,3818305,5205308,2069
21.07.2024308,6954309,6722302,5899302,5899
22.07.2024302,8341303,8109298,4381298,9266
23.07.2024299,1707300,6361296,7286297,9496
24.07.2024298,1939299,1707291,5999293,3094
25.07.2024293,7979296,4843293,5537294,5305
28.07.2024291,8441292,5768286,9598287,2039
29.07.2024287,6924290,1345285,7386286,7155
30.07.2024284,5175285,2502281,5868282,5637
31.07.2024286,2271291,3557286,2271290,623
01.08.2024285,7386286,9598281,5868284,7617
04.08.2024264,9798274,2602264,9798270,597
05.08.2024282,3196282,3196273,0391273,0391
06.08.2024275,9698293,0652275,9698291,1115
07.08.2024291,1115298,6824290,623295,019
08.08.2024299,415300,8803293,5537294,7748
11.08.2024297,9496299,6592292,0883293,3094
12.08.2024293,3094293,7979285,4944290,8673
13.08.2024292,3326294,5305284,7617285,006
14.08.2024285,006285,006276,214281,8311
15.08.2024289,1577292,3326285,7386286,7155
18.08.2024288,6692291,1115285,2502290,1345
19.08.2024289,6462296,2401288,9135292,8211
20.08.2024292,8211295,9958289,4019290,8673
21.08.2024293,0652294,5305287,6924287,6924
22.08.2024287,9366292,0883284,2733288,1809
25.08.2024289,6462290,3788282,0753282,0753
26.08.2024282,0753291,3557281,0984290,8673
27.08.2024290,8673297,4612290,623295,2632
28.08.2024295,019295,9958291,3557293,5537
01.09.2024295,019302,5899294,7748301,3688
02.09.2024300,8803302,1014294,7748295,7517
03.09.2024293,3094294,5305291,3557294,0421
04.09.2024295,2632296,2401288,9135289,8904
05.09.2024290,1345291,8441285,7386286,4713
08.09.2024286,4713287,6924282,3196282,3196
09.09.2024283,2964284,2733277,1909277,4351
10.09.2024277,6793279,8773273,5276273,5276
11.09.2024277,6793282,5637274,9929279,633
12.09.2024280,8542285,4944276,7024285,4944
15.09.2024285,006285,2502279,1447279,633
16.09.2024280,61286,9598280,61283,7849
17.09.2024283,5406286,7155283,0522284,7617
18.09.2024287,9366294,2864286,2271294,0421
19.09.2024293,7979294,5305291,1115292,5768
22.09.2024294,0421295,7517288,4251289,1577
23.09.2024289,1577293,0652287,9366289,4019
24.09.2024289,8904290,623284,5175284,5175
25.09.2024286,4713290,1345283,7849284,5175
26.09.2024285,4944287,6924283,5406285,4944
29.09.2024285,006285,006278,1677278,412
30.09.2024278,6562280,3658267,9104271,3296
01.10.2024270,597275,2371264,9798265,224
02.10.2024265,7125271,0853262,5376262,5376
03.10.2024264,7356268,3989263,7587267,4221
06.10.2024268,3989269,1315263,2702264,2472
07.10.2024263,7587266,2009262,5376264,4914
08.10.2024264,4914264,9798258,8743264,0029
09.10.2024264,9798266,2009260,3396260,3396
10.10.2024260,8281264,7356257,6532258,6301
13.10.2024258,6301258,8743251,5476251,7919
14.10.2024251,7919262,5376251,5476261,8049
15.10.2024260,8281263,7587257,8974263,0261
16.10.2024263,2702268,6432263,0261267,1778
17.10.2024267,4221268,6432260,5838261,8049
20.10.2024261,8049265,7125260,0954263,2702
21.10.2024264,2472270,1085263,2702268,3989
22.10.2024268,8874268,8874261,0723261,5608
23.10.2024263,7587268,1547263,7587267,4221
24.10.2024266,4451270,3527265,4683269,62
27.10.2024272,0623273,5276269,8642271,5738
29.10.2024271,3296273,5276270,1085271,0853
30.10.2024271,3296272,5507266,2009266,2009
31.10.2024266,6894268,3989265,224266,6894
03.11.2024265,7125266,6894260,8281262,2934
04.11.2024265,9567267,4221264,0029265,9567
05.11.2024266,6894274,5045263,7587270,8411
06.11.2024271,818276,4583269,62276,214
07.11.2024275,4813283,7849274,9929283,5406
10.11.2024284,029284,5175279,8773281,3426
11.11.2024282,8079284,029279,633279,8773
12.11.2024279,3889281,3426275,4813277,1909
13.11.2024278,9004282,3196277,4351279,8773
14.11.2024281,0984286,9598280,3658283,0522
17.11.2024284,2733285,7386280,3658282,0753
18.11.2024282,8079283,5406271,5738272,5507
19.11.2024274,016275,2371263,2702264,7356
20.11.2024265,7125273,2834264,7356273,2834
21.11.2024273,0391274,5045270,1085273,0391
24.11.2024274,9929293,3094274,5045289,4019
25.11.2024289,1577289,6462284,5175287,2039
26.11.2024292,3326292,8211285,4944285,7386
27.11.2024284,2733284,5175277,6793280,61
28.11.2024280,61281,0984276,9466278,412
01.12.2024277,9236280,1215275,9698278,9004
02.12.2024279,633283,7849277,4351280,3658
03.12.2024281,8311285,006281,0984282,3196
04.12.2024283,7849288,1809283,2964286,7155
05.12.2024289,1577293,5537286,7155293,5537
08.12.2024296,7286296,9728292,3326293,5537
09.12.2024293,5537297,9496290,8673292,3326
10.12.2024292,5768295,9958290,3788294,2864
11.12.2024295,9958297,217289,8904291,5999
12.12.2024290,8673292,5768287,4481292,3326
15.12.2024293,3094293,7979288,6692288,6692
16.12.2024288,6692293,5537286,2271290,8673
17.12.2024290,1345290,8673283,5406283,7849
18.12.2024281,8311286,2271281,0984282,8079
19.12.2024282,8079284,5175281,0984283,0522
22.12.2024283,5406285,7386278,412279,3889
23.12.2024279,3889280,61276,7024278,9004
24.12.2024282,3196283,0522281,0984281,5868
25.12.2024282,8079286,4713281,3426283,2964
26.12.2024283,5406286,4713283,0522284,029
29.12.2024284,5175284,7617275,7255275,7255
30.12.2024275,9698279,1447272,3064274,5045