TAVHL
TAV HAVALİMANLARI HOLDİNG A.Ş. (TAVHL)
275.250
₺
-0.250 (%-0.09)
TAVHL: TAV HAVALİMANLARI HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TAV HAVALİMANLARI HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 252.111
CLOSE 252.031
Low
LOW 210.0241
High
HIGH 306.9431
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 270.9192 | 275.1138 | 268.6986 | 272.8931 |
| 01/02/2025 | 275.3605 | 278.5681 | 268.9453 | 268.9453 |
| 01/05/2025 | 269.6855 | 271.4127 | 264.2573 | 268.4518 |
| 01/06/2025 | 268.9453 | 274.6203 | 267.2181 | 272.3996 |
| 01/07/2025 | 273.1399 | 277.8279 | 272.3996 | 273.3866 |
| 01/08/2025 | 274.1268 | 277.3344 | 271.4127 | 273.3866 |
| 01/09/2025 | 273.3866 | 281.2822 | 272.1529 | 280.7888 |
| 01/12/2025 | 280.7888 | 280.7888 | 267.4649 | 269.9323 |
| 01/13/2025 | 271.6594 | 272.1529 | 264.504 | 264.7507 |
| 01/14/2025 | 265.2442 | 270.4257 | 262.5301 | 269.9323 |
| 01/15/2025 | 271.166 | 273.8801 | 270.179 | 273.1399 |
| 01/16/2025 | 274.3736 | 281.7757 | 272.3996 | 281.2822 |
| 01/19/2025 | 281.529 | 283.5029 | 279.0616 | 279.0616 |
| 01/20/2025 | 279.0616 | 280.7888 | 273.1399 | 276.1007 |
| 01/21/2025 | 275.6072 | 282.5159 | 274.3736 | 281.529 |
| 01/22/2025 | 281.7757 | 283.9964 | 279.8018 | 281.2822 |
| 01/23/2025 | 282.0225 | 286.4638 | 278.0746 | 281.529 |
| 01/26/2025 | 279.5551 | 279.8018 | 271.9062 | 274.3736 |
| 01/27/2025 | 275.6072 | 276.5942 | 272.3996 | 275.3605 |
| 01/28/2025 | 275.854 | 280.2953 | 272.8931 | 277.5812 |
| 01/29/2025 | 278.3214 | 279.3083 | 273.3866 | 273.3866 |
| 01/30/2025 | 274.1268 | 275.3605 | 269.9323 | 274.1268 |
| 02/02/2025 | 271.9062 | 271.9062 | 263.2703 | 263.7638 |
| 02/03/2025 | 264.504 | 265.9844 | 262.0366 | 262.2834 |
| 02/04/2025 | 262.7768 | 267.2181 | 260.0627 | 265.2442 |
| 02/05/2025 | 267.2181 | 270.4257 | 265.7377 | 266.4779 |
| 02/06/2025 | 267.2181 | 272.6464 | 266.9714 | 271.166 |
| 02/09/2025 | 271.4127 | 274.3736 | 267.9583 | 268.4518 |
| 02/10/2025 | 268.6986 | 269.192 | 265.2442 | 268.2051 |
| 02/11/2025 | 269.192 | 269.4388 | 263.7638 | 264.0105 |
| 02/12/2025 | 265.7377 | 269.4388 | 265.491 | 269.4388 |
| 02/13/2025 | 269.4388 | 271.166 | 263.2703 | 268.6986 |
| 02/16/2025 | 267.7116 | 268.6986 | 258.5823 | 258.5823 |
| 02/17/2025 | 257.5953 | 262.7768 | 255.1279 | 262.2834 |
| 02/18/2025 | 253.6475 | 258.3355 | 249.6997 | 249.6997 |
| 02/19/2025 | 250.1932 | 251.6736 | 240.0275 | 245.061 |
| 02/20/2025 | 245.8505 | 248.466 | 239.3366 | 240.8171 |
| 02/23/2025 | 243.1858 | 246.5414 | 240.8171 | 242.791 |
| 02/24/2025 | 243.2845 | 244.7649 | 236.3758 | 236.8693 |
| 02/25/2025 | 237.4614 | 240.6197 | 234.8953 | 237.3627 |
| 02/26/2025 | 237.3627 | 243.2845 | 237.0666 | 242.791 |
| 02/27/2025 | 241.4093 | 248.7127 | 239.8301 | 246.1466 |
| 03/02/2025 | 247.479 | 252.6605 | 246.7388 | 247.9725 |
| 03/03/2025 | 247.2323 | 251.4268 | 245.4558 | 247.2323 |
| 03/04/2025 | 248.9595 | 255.8681 | 247.9725 | 254.3877 |
| 03/05/2025 | 254.8812 | 256.6084 | 250.6866 | 256.6084 |
| 03/06/2025 | 257.1018 | 257.3486 | 252.4138 | 253.4008 |
| 03/09/2025 | 253.4008 | 257.8421 | 240.8171 | 243.6792 |
| 03/10/2025 | 243.6792 | 248.7127 | 241.4093 | 242.791 |
| 03/11/2025 | 244.2714 | 251.4268 | 243.1858 | 249.4529 |
| 03/12/2025 | 250.4399 | 253.8942 | 249.6997 | 251.6736 |
| 03/13/2025 | 253.154 | 262.5301 | 252.4138 | 261.2964 |
| 03/16/2025 | 263.2703 | 265.9844 | 262.5301 | 264.504 |
| 03/17/2025 | 263.0236 | 263.7638 | 258.5823 | 259.5692 |
| 03/18/2025 | 238.9419 | 254.8812 | 235.981 | 242.0014 |
| 03/19/2025 | 246.4427 | 255.1279 | 241.1132 | 250.4399 |
| 03/20/2025 | 248.2192 | 248.9595 | 235.981 | 237.6588 |
| 03/23/2025 | 244.2714 | 250.9334 | 237.8562 | 244.4688 |
| 03/24/2025 | 246.7388 | 259.0757 | 246.7388 | 253.6475 |
| 03/25/2025 | 253.154 | 256.1149 | 245.061 | 245.061 |
| 03/26/2025 | 248.7127 | 251.1801 | 246.2453 | 246.2453 |
| 03/27/2025 | 246.344 | 249.2062 | 237.4614 | 238.8432 |
| 04/01/2025 | 238.8432 | 240.6197 | 226.901 | 233.8097 |
| 04/02/2025 | 233.5136 | 236.5732 | 231.0462 | 231.8358 |
| 04/03/2025 | 234.8953 | 238.0536 | 232.2306 | 233.0201 |
| 04/06/2025 | 226.0127 | 243.7779 | 222.6571 | 238.4484 |
| 04/07/2025 | 240.8171 | 242.4949 | 236.1784 | 238.3497 |
| 04/08/2025 | 237.8562 | 242.2975 | 236.4745 | 240.2249 |
| 04/09/2025 | 245.7519 | 247.2323 | 240.2249 | 240.2249 |
| 04/10/2025 | 241.3106 | 244.9623 | 240.3236 | 243.7779 |
| 04/13/2025 | 245.7519 | 248.9595 | 245.061 | 246.1466 |
| 04/14/2025 | 246.4427 | 247.2323 | 242.5936 | 242.9884 |
| 04/15/2025 | 242.1001 | 244.5675 | 237.3627 | 238.4484 |
| 04/16/2025 | 237.3627 | 240.6197 | 233.0201 | 238.6458 |
| 04/17/2025 | 238.1523 | 238.7445 | 230.2567 | 232.9214 |
| 04/20/2025 | 232.9214 | 233.1188 | 227.7893 | 228.7762 |
| 04/21/2025 | 228.7762 | 230.7501 | 223.5454 | 226.2101 |
| 04/23/2025 | 226.901 | 230.454 | 222.9532 | 226.1114 |
| 04/24/2025 | 220.9793 | 233.6123 | 220.6832 | 232.0332 |
| 04/27/2025 | 232.0332 | 232.8227 | 226.4075 | 227.4932 |
| 04/28/2025 | 226.5062 | 227.888 | 223.4467 | 223.9401 |
| 04/29/2025 | 223.9401 | 228.3814 | 223.5454 | 225.5193 |
| 05/01/2025 | 225.7167 | 227.888 | 224.9271 | 225.4206 |
| 05/04/2025 | 226.7036 | 228.2827 | 222.9532 | 226.901 |
| 05/05/2025 | 226.8023 | 227.5919 | 222.0649 | 222.1636 |
| 05/06/2025 | 221.5715 | 223.5454 | 218.6106 | 219.9923 |
| 05/07/2025 | 219.9923 | 221.7688 | 217.1302 | 217.1302 |
| 05/08/2025 | 217.3275 | 231.1449 | 217.3275 | 230.5527 |
| 05/11/2025 | 234.2045 | 243.8766 | 233.3162 | 240.3236 |
| 05/12/2025 | 240.8171 | 243.8766 | 235.981 | 237.4614 |
| 05/13/2025 | 237.7575 | 239.1393 | 234.5006 | 236.3758 |
| 05/14/2025 | 236.3758 | 237.4614 | 228.2827 | 229.5658 |
| 05/15/2025 | 230.2567 | 233.5136 | 224.9271 | 228.5788 |
| 05/19/2025 | 228.5788 | 230.6514 | 224.8284 | 228.9736 |
| 05/20/2025 | 228.6775 | 229.9606 | 221.8675 | 222.0649 |
| 05/21/2025 | 222.9532 | 224.5323 | 217.821 | 220.7819 |
| 05/22/2025 | 219.7949 | 222.9532 | 217.821 | 220.4858 |
| 05/25/2025 | 221.5715 | 224.5323 | 219.6962 | 222.361 |
| 05/26/2025 | 222.361 | 224.2362 | 217.7223 | 218.7093 |
| 05/27/2025 | 218.7093 | 221.6701 | 217.821 | 221.1767 |
| 05/28/2025 | 221.7688 | 222.9532 | 218.1171 | 218.808 |
| 05/29/2025 | 218.9067 | 219.5975 | 213.6758 | 215.0575 |
| 06/01/2025 | 214.9589 | 215.8471 | 212.1954 | 213.8732 |
| 06/02/2025 | 214.3667 | 223.8414 | 214.3667 | 223.348 |
| 06/03/2025 | 223.0519 | 230.0593 | 221.2754 | 229.0723 |
| 06/04/2025 | 228.9736 | 232.1319 | 228.9736 | 231.5397 |
| 06/09/2025 | 232.6253 | 240.7184 | 232.428 | 240.4223 |
| 06/10/2025 | 239.8301 | 244.4688 | 239.2379 | 242.6923 |
| 06/11/2025 | 240.521 | 243.8766 | 238.7445 | 240.8171 |
| 06/12/2025 | 233.6123 | 241.804 | 226.7036 | 239.6327 |
| 06/15/2025 | 240.1262 | 241.1132 | 233.5136 | 239.3366 |
| 06/16/2025 | 239.1393 | 239.534 | 229.4671 | 229.4671 |
| 06/17/2025 | 228.0854 | 229.9606 | 217.3275 | 220.8806 |
| 06/18/2025 | 221.078 | 222.5584 | 210.0241 | 211.7019 |
| 06/19/2025 | 215.1562 | 219.9923 | 214.5641 | 218.9067 |
| 06/22/2025 | 217.1302 | 226.6049 | 214.1693 | 226.5062 |
| 06/23/2025 | 232.724 | 244.5675 | 232.724 | 242.8897 |
| 06/24/2025 | 241.804 | 244.074 | 236.7706 | 242.9884 |
| 06/25/2025 | 244.3701 | 250.6866 | 243.2845 | 247.9725 |
| 06/26/2025 | 249.4529 | 252.6605 | 244.6662 | 250.6866 |
| 06/29/2025 | 250.6866 | 262.5301 | 247.9725 | 261.0497 |
| 06/30/2025 | 262.5301 | 270.9192 | 252.4138 | 262.5301 |
| 07/01/2025 | 263.0236 | 268.4518 | 260.0627 | 264.504 |
| 07/02/2025 | 265.7377 | 267.4649 | 258.3355 | 258.5823 |
| 07/03/2025 | 259.816 | 262.2834 | 258.5823 | 259.816 |
| 07/06/2025 | 257.1018 | 261.5431 | 253.8942 | 260.3094 |
| 07/07/2025 | 261.5431 | 263.0236 | 257.3486 | 260.5562 |
| 07/08/2025 | 261.0497 | 266.2312 | 258.829 | 265.491 |
| 07/09/2025 | 266.9714 | 271.4127 | 265.9844 | 268.9453 |
| 07/10/2025 | 272.8931 | 274.3736 | 268.4518 | 271.9062 |
| 07/13/2025 | 270.4257 | 270.9192 | 263.7638 | 265.2442 |
| 07/15/2025 | 265.2442 | 266.7247 | 256.3616 | 264.504 |
| 07/16/2025 | 265.7377 | 276.1007 | 264.9975 | 271.6594 |
| 07/17/2025 | 270.6725 | 270.9192 | 260.0627 | 264.9975 |
| 07/20/2025 | 266.2312 | 266.4779 | 260.0627 | 261.2964 |
| 07/21/2025 | 261.5431 | 263.517 | 259.3225 | 259.5692 |
| 07/22/2025 | 260.0627 | 262.2834 | 259.3225 | 260.0627 |
| 07/23/2025 | 260.3094 | 265.491 | 252.4138 | 252.9073 |
| 07/24/2025 | 253.154 | 257.3486 | 250.6866 | 251.1801 |
| 07/27/2025 | 252.9073 | 254.6345 | 250.6866 | 250.6866 |
| 07/28/2025 | 250.6866 | 252.4138 | 245.2584 | 245.2584 |
| 07/29/2025 | 240.8171 | 251.9203 | 239.7314 | 245.7519 |
| 07/30/2025 | 245.7519 | 246.2453 | 240.0275 | 242.5936 |
| 07/31/2025 | 242.5936 | 243.4819 | 236.5732 | 238.4484 |
| 08/03/2025 | 239.9288 | 246.1466 | 238.7445 | 245.2584 |
| 08/04/2025 | 246.7388 | 250.6866 | 244.5675 | 248.7127 |
| 08/05/2025 | 249.4529 | 256.6084 | 248.7127 | 255.1279 |
| 08/06/2025 | 256.3616 | 259.0757 | 252.4138 | 257.1018 |
| 08/07/2025 | 256.6084 | 258.5823 | 252.6605 | 255.6214 |
| 08/10/2025 | 256.1149 | 259.3225 | 253.6475 | 257.5953 |
| 08/11/2025 | 259.0757 | 259.816 | 254.6345 | 255.8681 |
| 08/12/2025 | 256.6084 | 256.8551 | 251.6736 | 252.6605 |
| 08/13/2025 | 251.1801 | 254.3877 | 246.9855 | 246.9855 |
| 08/14/2025 | 246.9855 | 251.4268 | 246.4427 | 248.466 |
| 08/17/2025 | 248.466 | 250.4399 | 243.9753 | 248.7127 |
| 08/18/2025 | 250.4399 | 257.3486 | 248.466 | 256.8551 |
| 08/19/2025 | 257.8421 | 260.8029 | 253.154 | 260.0627 |
| 08/20/2025 | 261.5431 | 262.2834 | 259.5692 | 260.8029 |
| 08/21/2025 | 261.0497 | 262.0366 | 256.6084 | 258.0888 |
| 08/24/2025 | 259.5692 | 262.0366 | 258.0888 | 260.0627 |
| 08/25/2025 | 259.5692 | 260.3094 | 255.6214 | 256.1149 |
| 08/26/2025 | 257.5953 | 258.829 | 254.3877 | 255.3747 |
| 08/27/2025 | 255.6214 | 258.0888 | 254.8812 | 256.3616 |
| 08/28/2025 | 256.6084 | 256.8551 | 248.9595 | 250.1932 |
| 08/31/2025 | 250.1932 | 251.6736 | 245.9492 | 247.7258 |
| 09/01/2025 | 248.466 | 249.6997 | 233.5136 | 237.8562 |
| 09/02/2025 | 237.4614 | 241.804 | 232.0332 | 241.6066 |
| 09/03/2025 | 241.1132 | 242.2975 | 237.5601 | 240.3236 |
| 09/04/2025 | 240.6197 | 243.8766 | 235.981 | 239.8301 |
| 09/07/2025 | 233.3162 | 234.4019 | 221.6701 | 226.7036 |
| 09/08/2025 | 227.2958 | 232.724 | 226.5062 | 229.9606 |
| 09/09/2025 | 230.9475 | 237.264 | 229.5658 | 236.968 |
| 09/10/2025 | 237.0666 | 237.3627 | 229.2697 | 229.2697 |
| 09/11/2025 | 229.4671 | 231.441 | 223.6441 | 228.4801 |
| 09/14/2025 | 226.901 | 241.804 | 225.3219 | 241.6066 |
| 09/15/2025 | 240.521 | 246.4427 | 236.4745 | 246.4427 |
| 09/16/2025 | 245.4558 | 245.9492 | 238.0536 | 238.5471 |
| 09/17/2025 | 240.3236 | 241.9027 | 236.8693 | 237.3627 |
| 09/18/2025 | 237.3627 | 241.6066 | 235.8823 | 239.0406 |
| 09/21/2025 | 244.5675 | 246.2453 | 242.1001 | 242.2975 |
| 09/22/2025 | 238.9419 | 239.9288 | 235.5862 | 238.3497 |
| 09/23/2025 | 238.0536 | 239.7314 | 234.7967 | 235.0927 |
| 09/24/2025 | 237.0666 | 238.9419 | 230.454 | 234.3032 |
| 09/25/2025 | 235.7836 | 238.3497 | 232.724 | 236.4745 |
| 09/28/2025 | 235.3888 | 239.4353 | 230.9475 | 231.9345 |
| 09/29/2025 | 233.0201 | 239.0406 | 231.2436 | 236.8693 |
| 09/30/2025 | 236.0797 | 240.521 | 232.9214 | 238.7445 |
| 10/01/2025 | 239.8301 | 239.9288 | 232.3293 | 233.4149 |
| 10/02/2025 | 234.5993 | 235.5862 | 226.8023 | 230.5527 |
| 10/05/2025 | 230.5527 | 232.6253 | 227.2958 | 228.0854 |
| 10/06/2025 | 228.0854 | 234.698 | 226.8023 | 233.8097 |
| 10/07/2025 | 232.9214 | 236.2771 | 228.6775 | 230.7501 |
| 10/08/2025 | 234.4019 | 237.5601 | 229.0723 | 231.9345 |
| 10/09/2025 | 233.1188 | 237.9549 | 229.9606 | 234.698 |
| 10/12/2025 | 233.0201 | 234.3032 | 228.8749 | 230.454 |
| 10/13/2025 | 229.8619 | 230.0593 | 216.4393 | 218.1171 |
| 10/14/2025 | 218.0184 | 225.3219 | 216.3406 | 224.2362 |
| 10/15/2025 | 222.8545 | 225.7167 | 220.5845 | 222.1636 |
| 10/16/2025 | 221.1767 | 224.3349 | 214.7615 | 221.3741 |
| 10/19/2025 | 222.2623 | 230.7501 | 221.3741 | 227.9867 |
| 10/20/2025 | 228.7762 | 233.6123 | 224.2362 | 232.9214 |
| 10/21/2025 | 232.9214 | 246.9855 | 231.5397 | 239.8301 |
| 10/22/2025 | 239.8301 | 249.6997 | 238.9419 | 248.2192 |
| 10/23/2025 | 249.9464 | 259.5692 | 246.6401 | 257.1018 |
| 10/26/2025 | 257.1018 | 260.5562 | 255.3747 | 258.829 |
| 10/27/2025 | 258.829 | 261.5431 | 254.8812 | 259.3225 |
| 10/29/2025 | 259.3225 | 259.3225 | 254.6345 | 256.8551 |
| 10/30/2025 | 256.6084 | 262.0366 | 251.1801 | 261.5431 |
| 11/02/2025 | 261.5431 | 267.9583 | 261.2964 | 265.491 |
| 11/03/2025 | 265.491 | 269.192 | 263.2703 | 266.4779 |
| 11/04/2025 | 266.7247 | 270.9192 | 262.7768 | 268.4518 |
| 11/05/2025 | 268.9453 | 270.4257 | 263.7638 | 269.4388 |
| 11/06/2025 | 269.4388 | 270.6725 | 261.7899 | 264.7507 |
| 11/09/2025 | 265.491 | 268.6986 | 257.3486 | 258.0888 |
| 11/10/2025 | 257.5953 | 265.491 | 253.154 | 257.5953 |
| 11/11/2025 | 259.5692 | 263.517 | 257.8421 | 263.0236 |
| 11/12/2025 | 264.2573 | 264.504 | 259.5692 | 263.0236 |
| 11/13/2025 | 261.7899 | 262.5301 | 248.466 | 251.1801 |
| 11/16/2025 | 251.4268 | 258.0888 | 247.7258 | 256.1149 |
| 11/17/2025 | 253.6475 | 257.5953 | 249.6997 | 251.1801 |
| 11/18/2025 | 252.6605 | 259.5692 | 251.1801 | 258.3355 |
| 11/19/2025 | 258.3355 | 266.2312 | 257.5953 | 264.7507 |
| 11/20/2025 | 264.504 | 270.9192 | 259.5692 | 270.179 |
| 11/23/2025 | 269.9323 | 273.8801 | 267.2181 | 267.7116 |
| 11/24/2025 | 268.9453 | 274.1268 | 263.517 | 267.4649 |
| 11/25/2025 | 267.7116 | 271.166 | 266.7247 | 268.2051 |
| 11/26/2025 | 269.6855 | 276.3475 | 269.6855 | 276.3475 |
| 11/27/2025 | 275.3605 | 276.1007 | 270.9192 | 274.3736 |
| 11/30/2025 | 274.3736 | 282.7627 | 270.179 | 282.7627 |
| 12/01/2025 | 278.8149 | 283.9964 | 274.1268 | 277.3344 |
| 12/02/2025 | 276.3475 | 278.0746 | 271.9062 | 275.854 |
| 12/03/2025 | 274.3736 | 286.4638 | 274.3736 | 281.0355 |
| 12/04/2025 | 280.542 | 285.4768 | 278.8149 | 279.8018 |
| 12/07/2025 | 281.0355 | 286.4638 | 279.8018 | 281.2822 |
| 12/08/2025 | 280.0485 | 286.7105 | 279.5551 | 286.217 |
| 12/09/2025 | 287.4507 | 296.0866 | 287.4507 | 291.1518 |
| 12/10/2025 | 291.3985 | 295.0996 | 290.1648 | 294.6061 |
| 12/11/2025 | 294.6061 | 301.0213 | 294.3594 | 299.2942 |
| 12/14/2025 | 299.7877 | 306.9431 | 298.0605 | 306.6963 |
| 12/15/2025 | 306.2029 | 306.2029 | 296.8268 | 296.8268 |
| 12/16/2025 | 296.58 | 301.0213 | 295.8398 | 299.7877 |
| 12/17/2025 | 300.2811 | 301.7616 | 294.1127 | 296.3333 |
| 12/18/2025 | 296.3333 | 301.0213 | 295.5931 | 297.0735 |
| 12/21/2025 | 299.0474 | 299.5409 | 290.9051 | 292.6322 |
| 12/22/2025 | 292.6322 | 294.8529 | 289.4246 | 292.3855 |
| 12/23/2025 | 291.6453 | 295.0996 | 289.4246 | 292.6322 |
| 12/24/2025 | 294.1127 | 296.8268 | 287.204 | 290.6583 |
| 12/25/2025 | 290.6583 | 294.3594 | 286.9572 | 288.6844 |
| 12/28/2025 | 288.6844 | 298.3072 | 286.217 | 298.3072 |
| 12/29/2025 | 298.554 | 303.7355 | 290.9051 | 300.7746 |
| 12/30/2025 | 302.5018 | 304.4757 | 294.3594 | 294.3594 |