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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 296,3118
KAPANIŞ 295,6496

En Düşük

DÜŞÜK 246,6585

En Yüksek

YÜKSEK 342,7187
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2025275,7255280,8542274,7487280,8542
02.01.2025281,5868292,8211281,3426291,1115
05.01.2025292,5768293,0652288,4251290,1345
06.01.2025289,1577291,3557286,2271286,7155
07.01.2025286,2271288,1809284,2733286,2271
08.01.2025287,6924290,623285,7386287,9366
09.01.2025288,4251290,8673285,7386286,7155
12.01.2025285,9828287,6924280,61283,0522
13.01.2025284,5175288,4251283,2964286,7155
14.01.2025286,7155291,5999285,4944288,1809
15.01.2025292,0883293,3094288,1809290,8673
16.01.2025291,1115296,7286289,4019296,4843
19.01.2025297,9496298,9266294,7748298,6824
20.01.2025297,217298,4381292,8211294,2864
21.01.2025294,7748298,6824293,5537298,1939
22.01.2025298,9266304,5437295,9958302,5899
23.01.2025302,8341303,8109298,9266301,8572
26.01.2025300,1477305,2763297,7054299,415
27.01.2025299,9034305,5205297,7054304,5437
28.01.2025304,5437307,2301301,8572305,7647
29.01.2025306,009309,1839304,7879305,7647
30.01.2025306,009310,405305,7647309,6722
02.02.2025307,7185310,6492304,5437306,4974
03.02.2025307,4743308,9396296,2401296,4843
04.02.2025297,217299,6592290,623296,7286
05.02.2025299,415308,9396299,415306,2532
06.02.2025306,2532315,0452304,7879314,8009
09.02.2025314,8009316,022311,1376312,8471
10.02.2025312,1145312,6029306,2532312,1145
11.02.2025312,6029313,8241308,6954309,6722
12.02.2025312,6029314,0682311,1376311,8703
13.02.2025312,3587315,5335307,7185309,428
16.02.2025310,1607314,0682307,2301312,1145
17.02.2025312,6029319,4411311,1376317,4873
18.02.2025317,2431318,4642309,6722310,8933
19.02.2025311,3818317,7316307,7185308,4512
20.02.2025308,9396310,1607298,4381302,1014
23.02.2025305,2763306,9858301,3688302,3456
24.02.2025302,5899304,2994297,217297,7054
25.02.2025298,6824302,8341297,9496301,1245
26.02.2025301,1245309,428300,3919308,4512
27.02.2025305,7647306,2532298,6824301,1245
02.03.2025304,0552312,3587302,5899307,2301
03.03.2025306,9858312,3587306,009309,9165
04.03.2025312,1145319,1969311,626318,7084
05.03.2025320,6622328,2331316,7547328,2331
06.03.2025327,012330,6753325,5467327,9888
09.03.2025327,9888330,9195324,0814325,3024
10.03.2025326,2793327,2562322,8602322,8602
11.03.2025325,5467328,7216324,5697325,7908
12.03.2025328,2331331,6522326,7678329,9426
13.03.2025331,6522331,6522328,2331329,2099
16.03.2025329,6984331,1637325,5467326,2793
17.03.2025323,3486324,3255319,1969319,4411
18.03.2025301,8572311,3818288,1809294,2864
19.03.2025295,7517308,9396295,7517300,8803
20.03.2025299,1707299,6592275,7255279,1447
23.03.2025287,9366298,6824284,7617295,9958
24.03.2025300,8803307,9627299,415304,7879
25.03.2025301,8572306,4974300,6361302,5899
26.03.2025307,9627308,6954300,8803301,3688
27.03.2025302,1014304,2994295,5075303,8109
01.04.2025301,613302,3456297,9496297,9496
02.04.2025298,4381301,3688296,9728296,9728
03.04.2025298,6824300,8803296,7286297,7054
06.04.2025291,5999306,7416287,9366302,8341
07.04.2025306,7416307,4743301,1245301,1245
08.04.2025299,9034303,5667298,4381298,9266
09.04.2025307,4743307,9627298,9266298,9266
10.04.2025299,6592302,8341298,9266302,8341
13.04.2025305,5205307,7185304,5437306,009
14.04.2025306,2532313,0914305,032312,6029
15.04.2025312,6029315,0452310,6492312,3587
16.04.2025313,0914317,7316312,6029316,022
17.04.2025316,022316,2663309,6722311,626
20.04.2025311,626312,6029306,7416307,7185
21.04.2025309,1839313,8241309,1839312,6029
23.04.2025314,8009316,022310,6492314,0682
24.04.2025314,5567316,022310,405310,405
27.04.2025310,6492311,3818305,5205305,5205
28.04.2025298,4381299,1707290,8673290,8673
29.04.2025291,8441293,3094276,7024277,6793
01.05.2025278,9004288,1809278,9004285,9828
04.05.2025288,1809289,6462280,3658287,2039
05.05.2025287,4481289,4019284,5175285,006
06.05.2025283,7849284,2733269,8642272,3064
07.05.2025274,016278,9004272,5507277,9236
08.05.2025278,9004289,6462278,9004287,2039
11.05.2025298,4381302,5899295,7517302,3456
12.05.2025300,3919301,3688295,9958297,4612
13.05.2025296,2401296,2401292,0883292,0883
14.05.2025292,8211294,0421285,4944286,9598
15.05.2025287,2039289,4019282,0753286,2271
19.05.2025286,9598286,9598279,3889280,1215
20.05.2025280,1215280,3658273,2834273,2834
21.05.2025276,9466280,8542271,818277,6793
22.05.2025276,9466279,633273,2834273,2834
25.05.2025275,9698276,214272,7949273,5276
26.05.2025274,016276,4583268,6432268,6432
27.05.2025269,1315272,5507268,1547270,1085
28.05.2025272,3064274,5045270,8411272,0623
29.05.2025272,5507273,7717266,6894266,9336
01.06.2025266,2009270,1085265,7125269,3758
02.06.2025271,5738277,6793271,3296277,1909
03.06.2025276,7024280,8542275,2371280,3658
04.06.2025279,1447280,3658278,1677279,8773
09.06.2025282,3196286,4713282,3196284,2733
10.06.2025284,2733285,2502282,5637283,7849
11.06.2025280,3658280,61271,5738272,3064
12.06.2025256,4321260,3396252,5246257,6532
15.06.2025260,8127265,5142256,8535262,5448
16.06.2025262,5448263,2872258,8331259,0805
17.06.2025257,5958258,0907253,3892254,6264
18.06.2025255,3688256,8535249,4299249,4299
19.06.2025254,6264255,8637251,4096254,1315
22.06.2025250,4198251,4096246,6585250,4198
23.06.2025267,2464272,9377262,2974271,7005
24.06.2025272,6903272,9377267,7413268,7311
25.06.2025268,9785269,9683262,2974262,5448
26.06.2025262,5448266,9989260,5652265,0193
29.06.2025266,504281,1036265,7617280,6087
30.06.2025281,351289,5169279,8663287,5373
01.07.2025287,7848292,9812285,5577288,0322
02.07.2025291,9914292,7338288,0322288,5271
03.07.2025289,2695292,2389288,2797289,7644
06.07.2025285,5577288,2797283,5781284,5679
07.07.2025286,3001288,2797276,1546277,6393
08.07.2025278,6291284,5679278,3816283,8255
09.07.2025286,5475290,2593286,3001288,0322
10.07.2025292,9812293,971287,7848290,0118
13.07.2025290,2593292,2389287,7848288,0322
15.07.2025288,0322290,2593277,6393282,0934
16.07.2025286,5475287,5373282,0934286,3001
17.07.2025286,5475288,7746284,5679286,0526
20.07.2025287,7848292,4863287,5373291,0016
21.07.2025291,4965295,2083291,4965294,2185
22.07.2025295,7032296,4455290,7542291,4965
23.07.2025292,9812295,7032290,2593292,9812
24.07.2025293,2287293,971290,0118290,0118
27.07.2025290,7542291,4965287,0424287,2899
28.07.2025287,0424288,0322282,3408282,3408
29.07.2025282,5883286,0526282,3408284,3204
30.07.2025285,5577286,795283,0832285,0628
31.07.2025285,5577287,7848283,8255285,8051
03.08.2025288,0322293,4761287,5373291,4965
04.08.2025293,2287294,9608292,2389292,4863
05.08.2025295,4557308,0757294,9608305,3537
06.08.2025306,591308,5706302,8792305,8486
07.08.2025306,3435311,54306,0961311,0451
10.08.2025313,5196314,5094308,5706312,5298
11.08.2025312,0349318,4686308,5706316,2415
12.08.2025317,4788321,6854314,0145320,9431
13.08.2025319,2109327,8717318,9635322,6753
14.08.2025322,9227327,8717321,438327,6243
17.08.2025327,8717331,8309325,6447330,5937
18.08.2025331,336336,0376326,6345335,0478
19.08.2025335,0478337,0274330,5937335,2952
20.08.2025336,5325338,0172332,3258333,5631
21.08.2025334,058335,5427330,5937334,058
24.08.2025334,8003337,7697332,8207334,8003
25.08.2025335,2952342,7187334,3054339,9968
26.08.2025341,4815342,4713335,0478335,2952
27.08.2025335,5427340,7391334,3054336,5325
28.08.2025336,7799337,0274330,3462331,5835
31.08.2025331,5835336,7799331,336334,058
01.09.2025335,5336316,5327,5
02.09.2025326,25333,25319,5329,25
03.09.2025329,5334321,25322,5
04.09.2025324327,5319319,5
07.09.2025313,25315,5307,5309
08.09.2025310,75320,75310,5316,75
09.09.2025318,25322,75312,5322,5
10.09.2025323,25324,75314,5316
11.09.2025315,25316,5311314
14.09.2025313,25332,5310,25331,75
15.09.2025331,5331,5325327
16.09.2025327327,25321,25321,5
17.09.2025323326317317,75
18.09.2025319322313,25319,75
21.09.2025327,5330,25324,5326
22.09.2025323327,5320324,75
23.09.2025326327,5317,75324
24.09.2025325,5332,5325,5328,25
25.09.2025329,25329,5319,25319,75
28.09.2025318324,5316,5319,25
29.09.2025321,25323,75314315
30.09.2025315,5318,75311,75315,75
01.10.2025315,75318,5314,5315
02.10.2025316317,25310,75311
05.10.2025312,5317304305,5
06.10.2025306,25314,5305,5313,75
07.10.2025313,5316,75307,5310,25
08.10.2025316,75318,25310,75312,5
09.10.2025313,25317,75310,75313,75
12.10.2025309,5312,25307,75309
13.10.2025309,25310,25300,25302
14.10.2025302,75306,25298300,75
15.10.2025299,25302295,5296
16.10.2025295296287,75292
19.10.2025293,25300,25290297,75
20.10.2025298,5298,75293294,5
21.10.2025295,5296287288
22.10.2025288,5290,25283,75284,25
23.10.2025287302,25287297
26.10.2025297298,5293295
27.10.2025294,75295,75292292
29.10.2025292,75294,75289,5290
30.10.2025290,25293,25289291,5
02.11.2025293,25295,75292,25294
03.11.2025294295288,25289
04.11.2025289,5292287,25290
05.11.2025291,75294,5288292,5
06.11.2025296298,25288289,5
09.11.2025291291,5278,25278,25
10.11.2025278,25281266,5273
11.11.2025275,25275,5268268
12.11.2025269,25274,5269,25271
13.11.2025270,5271267269
16.11.2025270,75271,5266,75268,5
17.11.2025267,5269,75266,75267,5
18.11.2025268,75278,75268,5277,5
19.11.2025279280,75273,75276,25
20.11.2025276,25276,25271,5273
23.11.2025272,25273,25270270,25
24.11.2025271279270273,25
25.11.2025273,75275,25272,75274,25
26.11.2025276276,5272,5272,5
27.11.2025272,75276,75271,5272,75
30.11.2025272277,25271,5276,5
01.12.2025277281,75276,25279
02.12.2025281,25283,5275,5275,5
03.12.2025275,5277,25269,25270
04.12.2025270271,75267,75270,25
07.12.2025271,75273,75271,75272,25
08.12.2025273273,25270,5271,5
09.12.2025272275,75270,25270,5
10.12.2025271,25272,5269,25269,5
11.12.2025270,75274,5270,75272,25
14.12.2025273,25276,25272274,25
15.12.2025274,5276272,25273,25
16.12.2025273,25275271274
17.12.2025274,5277,25273,25274,5
18.12.2025275277,75273,75277,25
21.12.2025277,75278,5271,75272
22.12.2025271,75272270270,5
23.12.2025271272,5269,25271,25
24.12.2025272,5273,5271271,25
25.12.2025271,25271,5267,25268
28.12.2025268,25269262,75264,5
29.12.2025265269,75264,75267,75
30.12.2025268,5269,75267,25268,5