TAVHL
TAV HAVALİMANLARI HOLDİNG A.Ş.
15:10:01
297 ₺
-7.500 (%-2.46)
Previous Close: 304.5·
Volatility: 3.610
Day Low₺293
Day High₺304
Market Data
Spot Rate
B:296
A:297
Week over week (WoW)
+8.00%
Month over month (MoM)
+17.97%
Year to date (YTD)
-0.42%
Year over year (YoY)
+32.71%
TAVHL: TAV HAVALİMANLARI HOLDİNG A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 56.4847
CLOSE 56.4511
Low
LOW 29.2
High
HIGH 98.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 32.64 | 34 | 32.1 | 34 |
| 01/03/2022 | 34.62 | 35.9 | 34.3 | 35.72 |
| 01/04/2022 | 35.86 | 36.92 | 35.3 | 36.6 |
| 01/05/2022 | 35.9 | 36.88 | 35.42 | 36.28 |
| 01/06/2022 | 36.52 | 37.44 | 35.44 | 37.32 |
| 01/09/2022 | 37.6 | 39.78 | 37.6 | 38.5 |
| 01/10/2022 | 39.2 | 39.36 | 37.7 | 38.06 |
| 01/11/2022 | 38.66 | 39.1 | 37.88 | 37.9 |
| 01/12/2022 | 37.76 | 39.62 | 37.66 | 38.78 |
| 01/13/2022 | 38.86 | 39.04 | 37.92 | 38.24 |
| 01/16/2022 | 38.4 | 39.08 | 38.1 | 38.82 |
| 01/17/2022 | 38.72 | 39.9 | 36.8 | 36.82 |
| 01/18/2022 | 36.7 | 37.8 | 35.8 | 37.8 |
| 01/19/2022 | 38.4 | 38.84 | 36.64 | 37.98 |
| 01/20/2022 | 37.98 | 37.98 | 36.7 | 37.02 |
| 01/23/2022 | 36.96 | 37.72 | 34.78 | 34.86 |
| 01/24/2022 | 35.08 | 35.54 | 34.02 | 34.94 |
| 01/25/2022 | 35.08 | 36.74 | 35.08 | 36.24 |
| 01/26/2022 | 35.2 | 38.12 | 35.2 | 37.8 |
| 01/27/2022 | 37.92 | 38.46 | 37.02 | 37.06 |
| 01/30/2022 | 37.56 | 37.6 | 36.7 | 36.72 |
| 01/31/2022 | 37.08 | 37.34 | 36.18 | 36.42 |
| 02/01/2022 | 36.54 | 36.76 | 35.46 | 35.86 |
| 02/02/2022 | 35.78 | 36.5 | 34.82 | 35.22 |
| 02/03/2022 | 35.52 | 35.76 | 34.64 | 34.64 |
| 02/06/2022 | 34.62 | 35.9 | 34.06 | 35.88 |
| 02/07/2022 | 36 | 37.4 | 36 | 36.94 |
| 02/08/2022 | 37.5 | 38.24 | 37.38 | 37.8 |
| 02/09/2022 | 38.1 | 38.3 | 37.32 | 38 |
| 02/10/2022 | 37.8 | 39.16 | 36.8 | 39.08 |
| 02/13/2022 | 38.68 | 39.58 | 37.24 | 38.88 |
| 02/14/2022 | 39.06 | 39.42 | 38.16 | 39.04 |
| 02/15/2022 | 39.1 | 39.88 | 38.52 | 39.18 |
| 02/16/2022 | 39.24 | 40.94 | 39.24 | 39.64 |
| 02/17/2022 | 40.4 | 40.54 | 39.22 | 39.94 |
| 02/20/2022 | 40.5 | 42.44 | 40.24 | 41 |
| 02/21/2022 | 39.6 | 40.2 | 39.14 | 39.3 |
| 02/22/2022 | 39.8 | 40.06 | 37.42 | 37.46 |
| 02/23/2022 | 34 | 35.2 | 33.72 | 33.72 |
| 02/24/2022 | 33.74 | 36.84 | 32.7 | 36.18 |
| 02/27/2022 | 35.2 | 35.5 | 33.68 | 33.68 |
| 02/28/2022 | 34.5 | 34.86 | 32.1 | 32.4 |
| 03/01/2022 | 32.5 | 33.2 | 31.98 | 32.58 |
| 03/02/2022 | 33.2 | 33.4 | 32.4 | 32.6 |
| 03/03/2022 | 32.3 | 32.4 | 31.2 | 31.2 |
| 03/06/2022 | 30.7 | 30.9 | 29.2 | 30.3 |
| 03/07/2022 | 30 | 31.54 | 29.74 | 30.92 |
| 03/08/2022 | 31.58 | 32.9 | 31.38 | 32.9 |
| 03/09/2022 | 33.5 | 33.76 | 32.1 | 32.5 |
| 03/10/2022 | 32.56 | 34.46 | 32.3 | 33.8 |
| 03/13/2022 | 34.24 | 34.88 | 34 | 34.24 |
| 03/14/2022 | 34.08 | 35.4 | 33.54 | 34.74 |
| 03/15/2022 | 35.1 | 35.36 | 34.74 | 35.1 |
| 03/16/2022 | 35.44 | 35.74 | 34.92 | 35.1 |
| 03/17/2022 | 35.1 | 35.56 | 34.4 | 34.4 |
| 03/20/2022 | 34.74 | 35.36 | 34.74 | 35.02 |
| 03/21/2022 | 35.1 | 35.66 | 35 | 35.64 |
| 03/22/2022 | 36 | 36.5 | 35.1 | 35.42 |
| 03/23/2022 | 35.6 | 35.82 | 35.04 | 35.18 |
| 03/24/2022 | 35.34 | 35.72 | 35.2 | 35.54 |
| 03/27/2022 | 35.9 | 37.24 | 35.86 | 37.2 |
| 03/28/2022 | 37.6 | 40.16 | 37.06 | 39.32 |
| 03/29/2022 | 39.58 | 39.58 | 38.64 | 39.12 |
| 03/30/2022 | 39.36 | 41.02 | 39.18 | 40.72 |
| 03/31/2022 | 40.96 | 41.4 | 40.14 | 40.38 |
| 04/03/2022 | 40.58 | 41.4 | 40.22 | 41.18 |
| 04/04/2022 | 41.8 | 42.46 | 41 | 41.84 |
| 04/05/2022 | 41.88 | 43.24 | 41.34 | 42.46 |
| 04/06/2022 | 42.7 | 43.28 | 42.32 | 42.8 |
| 04/07/2022 | 43.4 | 43.4 | 42.56 | 42.8 |
| 04/10/2022 | 42.9 | 44.04 | 42.64 | 43.32 |
| 04/11/2022 | 43.38 | 44.42 | 42.98 | 43.86 |
| 04/12/2022 | 44.1 | 44.24 | 42.16 | 42.76 |
| 04/13/2022 | 43.38 | 43.88 | 42.68 | 42.68 |
| 04/14/2022 | 42.7 | 43.02 | 42.4 | 42.7 |
| 04/17/2022 | 42.9 | 43.72 | 42.68 | 43.2 |
| 04/18/2022 | 43.88 | 44.2 | 43.08 | 43.8 |
| 04/19/2022 | 44.02 | 44.26 | 43.32 | 43.64 |
| 04/20/2022 | 43.64 | 44.2 | 43.36 | 43.98 |
| 04/21/2022 | 43.98 | 44.96 | 42.86 | 43.06 |
| 04/24/2022 | 43.06 | 43.2 | 41.62 | 42.04 |
| 04/25/2022 | 42.4 | 43.42 | 40.84 | 41.66 |
| 04/26/2022 | 42.18 | 42.88 | 41.52 | 42.84 |
| 04/27/2022 | 43.1 | 44.38 | 42.24 | 42.98 |
| 04/28/2022 | 43.14 | 43.54 | 41.96 | 42.86 |
| 05/04/2022 | 43.72 | 44.82 | 43.36 | 44.54 |
| 05/05/2022 | 44.38 | 44.46 | 43.2 | 43.96 |
| 05/08/2022 | 43.88 | 44.26 | 43.3 | 43.42 |
| 05/09/2022 | 43.78 | 44.06 | 42.68 | 43.06 |
| 05/10/2022 | 43.08 | 43.08 | 41.76 | 41.9 |
| 05/11/2022 | 41.72 | 41.72 | 40.28 | 41.1 |
| 05/12/2022 | 41.56 | 41.78 | 40.92 | 41.3 |
| 05/15/2022 | 41.42 | 41.48 | 40.56 | 40.7 |
| 05/16/2022 | 40.9 | 42.38 | 40.48 | 41.96 |
| 05/17/2022 | 41.92 | 42.66 | 41.14 | 41.36 |
| 05/19/2022 | 41.34 | 41.92 | 40.98 | 41.6 |
| 05/22/2022 | 41.92 | 42.34 | 41.42 | 42 |
| 05/23/2022 | 42.2 | 42.54 | 41.8 | 41.96 |
| 05/24/2022 | 41.96 | 42.52 | 41.56 | 42.46 |
| 05/25/2022 | 42.58 | 43.2 | 42.52 | 42.92 |
| 05/26/2022 | 43.1 | 43.34 | 42.7 | 42.94 |
| 05/29/2022 | 43.4 | 47.04 | 43.3 | 46.16 |
| 05/30/2022 | 46.5 | 46.68 | 45.3 | 45.78 |
| 05/31/2022 | 45.9 | 47.16 | 45.72 | 46.06 |
| 06/01/2022 | 46.22 | 46.54 | 45.84 | 46.04 |
| 06/02/2022 | 46.3 | 46.9 | 45.54 | 45.64 |
| 06/05/2022 | 45.9 | 46.38 | 45.8 | 46.04 |
| 06/06/2022 | 46.1 | 47.72 | 45.98 | 47.32 |
| 06/07/2022 | 48.5 | 50.95 | 47.7 | 48.3 |
| 06/08/2022 | 48.92 | 51.6 | 47.34 | 51.6 |
| 06/09/2022 | 50.9 | 52.5 | 50.4 | 50.75 |
| 06/12/2022 | 50.6 | 51.4 | 49.18 | 49.18 |
| 06/13/2022 | 49.48 | 49.64 | 48.16 | 48.86 |
| 06/14/2022 | 48.98 | 51.6 | 48.44 | 51.6 |
| 06/15/2022 | 51.6 | 52.55 | 50 | 51.15 |
| 06/16/2022 | 51.25 | 54.05 | 50.95 | 53.85 |
| 06/19/2022 | 55 | 55.7 | 54.1 | 55.4 |
| 06/20/2022 | 55.55 | 58.4 | 54.75 | 57.2 |
| 06/21/2022 | 56.9 | 58.5 | 56.75 | 57.3 |
| 06/22/2022 | 57.35 | 57.55 | 54.85 | 55.3 |
| 06/23/2022 | 56.1 | 56.5 | 53.25 | 54.5 |
| 06/26/2022 | 52.7 | 55.55 | 52.7 | 53.95 |
| 06/27/2022 | 54.4 | 55.25 | 52.3 | 52.75 |
| 06/28/2022 | 52.95 | 53.15 | 50.55 | 50.55 |
| 06/29/2022 | 50.3 | 51.25 | 49.28 | 49.76 |
| 06/30/2022 | 50 | 52.2 | 49.94 | 52.15 |
| 07/03/2022 | 52.6 | 52.75 | 50.6 | 50.65 |
| 07/04/2022 | 50.85 | 51.2 | 48.66 | 49.52 |
| 07/05/2022 | 50 | 51 | 49.22 | 50.25 |
| 07/06/2022 | 50.45 | 51.3 | 49.9 | 50.7 |
| 07/07/2022 | 50.7 | 51 | 50.3 | 50.6 |
| 07/12/2022 | 51 | 51.75 | 50 | 50.4 |
| 07/13/2022 | 50.4 | 50.55 | 48.22 | 48.38 |
| 07/17/2022 | 49.2 | 50.35 | 48.64 | 50.35 |
| 07/18/2022 | 50.2 | 52.4 | 50.15 | 52.2 |
| 07/19/2022 | 52.7 | 54.5 | 52.2 | 54.45 |
| 07/20/2022 | 54.65 | 55.4 | 54 | 54.5 |
| 07/21/2022 | 54.85 | 55.2 | 52.55 | 53.2 |
| 07/24/2022 | 53.25 | 54.4 | 52.05 | 53.3 |
| 07/25/2022 | 53.8 | 53.85 | 51.95 | 52.35 |
| 07/26/2022 | 52.8 | 53.95 | 52.55 | 53.45 |
| 07/27/2022 | 54.3 | 54.95 | 53.1 | 54.6 |
| 07/28/2022 | 54.65 | 56.8 | 54.6 | 56.5 |
| 07/31/2022 | 57 | 57.45 | 56.2 | 56.6 |
| 08/01/2022 | 57 | 58.5 | 56.25 | 56.8 |
| 08/02/2022 | 57.3 | 58.25 | 56.95 | 57.65 |
| 08/03/2022 | 58 | 59.6 | 58 | 58.85 |
| 08/04/2022 | 59 | 60.35 | 58.65 | 60.25 |
| 08/07/2022 | 60.9 | 61.5 | 59 | 60.7 |
| 08/08/2022 | 60.6 | 61.9 | 60 | 60.75 |
| 08/09/2022 | 61.2 | 61.7 | 60.55 | 61.7 |
| 08/10/2022 | 63.1 | 63.25 | 61.3 | 62 |
| 08/11/2022 | 62.05 | 62.55 | 59.65 | 60.55 |
| 08/14/2022 | 60.85 | 61 | 59.6 | 60.25 |
| 08/15/2022 | 60.45 | 61.75 | 57.65 | 61.55 |
| 08/16/2022 | 62.45 | 62.85 | 61.35 | 62.3 |
| 08/17/2022 | 62.45 | 62.45 | 59.95 | 61.7 |
| 08/18/2022 | 61.8 | 62.95 | 60.55 | 60.8 |
| 08/21/2022 | 60.8 | 61.7 | 60.05 | 60.95 |
| 08/22/2022 | 61.05 | 62.95 | 60.9 | 62.65 |
| 08/23/2022 | 63.1 | 65.15 | 62.25 | 62.4 |
| 08/24/2022 | 63 | 64 | 62.1 | 63.45 |
| 08/25/2022 | 63.9 | 63.95 | 61.7 | 62.75 |
| 08/28/2022 | 62.4 | 62.6 | 60.8 | 61.45 |
| 08/30/2022 | 61.85 | 62.65 | 61.35 | 62.35 |
| 08/31/2022 | 62.35 | 62.35 | 60.65 | 61 |
| 09/01/2022 | 61.5 | 62.2 | 60.8 | 61.4 |
| 09/04/2022 | 62.25 | 63.7 | 61.8 | 63.05 |
| 09/05/2022 | 63.45 | 63.6 | 61.5 | 62.8 |
| 09/06/2022 | 63 | 66.95 | 62.4 | 65.95 |
| 09/07/2022 | 67.2 | 68.1 | 64.15 | 65.15 |
| 09/08/2022 | 66 | 67 | 65.25 | 65.25 |
| 09/11/2022 | 65.75 | 67.55 | 65.6 | 66.3 |
| 09/12/2022 | 67 | 68.55 | 62.65 | 62.65 |
| 09/13/2022 | 62.65 | 66.5 | 61.4 | 66.5 |
| 09/14/2022 | 66.65 | 71.2 | 66.5 | 70.55 |
| 09/15/2022 | 70.45 | 75.75 | 69.85 | 75.5 |
| 09/18/2022 | 75.95 | 76 | 71.2 | 71.45 |
| 09/19/2022 | 71.9 | 74.25 | 70 | 71.7 |
| 09/20/2022 | 71.7 | 71.7 | 67.25 | 68.95 |
| 09/21/2022 | 69.45 | 69.95 | 68.1 | 69.1 |
| 09/22/2022 | 69.4 | 70.75 | 68.8 | 69.05 |
| 09/25/2022 | 68.95 | 68.95 | 65.85 | 66.05 |
| 09/26/2022 | 66.7 | 67.4 | 65.5 | 65.7 |
| 09/27/2022 | 65.45 | 65.45 | 63 | 63.15 |
| 09/28/2022 | 63.85 | 65 | 60.7 | 62.4 |
| 09/29/2022 | 63 | 63.6 | 62 | 62.95 |
| 10/02/2022 | 64.05 | 69.2 | 64.05 | 69.2 |
| 10/03/2022 | 70 | 71.6 | 69.1 | 70.55 |
| 10/04/2022 | 71.05 | 72.7 | 69.6 | 71.65 |
| 10/05/2022 | 72.8 | 73.05 | 70 | 70.1 |
| 10/06/2022 | 70.2 | 70.95 | 69 | 69.8 |
| 10/09/2022 | 70.3 | 71.6 | 70.15 | 71.1 |
| 10/10/2022 | 71.1 | 71.1 | 69.55 | 69.55 |
| 10/11/2022 | 69.7 | 71.5 | 69.35 | 70.55 |
| 10/12/2022 | 71.15 | 72.3 | 69.9 | 70.9 |
| 10/13/2022 | 72.55 | 73.6 | 71.9 | 73.4 |
| 10/16/2022 | 74.35 | 79.5 | 74 | 79 |
| 10/17/2022 | 81.25 | 82.25 | 77.4 | 80.65 |
| 10/18/2022 | 80.9 | 81.6 | 79.3 | 79.85 |
| 10/19/2022 | 80.05 | 82.25 | 79.65 | 81.2 |
| 10/20/2022 | 81.2 | 82.9 | 80.35 | 81.45 |
| 10/23/2022 | 82.6 | 83.55 | 81 | 82.9 |
| 10/24/2022 | 83.4 | 84.05 | 81.3 | 82.2 |
| 10/25/2022 | 82.4 | 83.75 | 81.55 | 82.35 |
| 10/26/2022 | 81.65 | 82.05 | 79.25 | 80.9 |
| 10/27/2022 | 80.8 | 81.15 | 78.4 | 78.5 |
| 10/30/2022 | 79.3 | 79.6 | 77.9 | 78.4 |
| 10/31/2022 | 78.75 | 80.7 | 78.75 | 79.35 |
| 11/01/2022 | 79.35 | 79.6 | 77.6 | 77.75 |
| 11/02/2022 | 77.85 | 78.7 | 76.2 | 77.8 |
| 11/03/2022 | 78 | 79.1 | 77.35 | 78.8 |
| 11/06/2022 | 79.85 | 80.55 | 79.25 | 80.25 |
| 11/07/2022 | 80.6 | 83.1 | 79.6 | 81.4 |
| 11/08/2022 | 81.45 | 82.75 | 79.05 | 79.05 |
| 11/09/2022 | 79.1 | 82 | 79.1 | 81.95 |
| 11/10/2022 | 82.7 | 83.2 | 79.75 | 80.55 |
| 11/13/2022 | 79.75 | 79.75 | 78.5 | 79.25 |
| 11/14/2022 | 80.75 | 82.15 | 79.6 | 80.3 |
| 11/15/2022 | 80.45 | 80.8 | 77.8 | 78.9 |
| 11/16/2022 | 78.9 | 79.7 | 75 | 78.4 |
| 11/17/2022 | 77.4 | 79.65 | 76.5 | 77.8 |
| 11/20/2022 | 78.45 | 79 | 76.5 | 79 |
| 11/21/2022 | 79.65 | 81.35 | 79.2 | 81.3 |
| 11/22/2022 | 81.75 | 83.5 | 81.05 | 82.7 |
| 11/23/2022 | 82.95 | 85.95 | 82.75 | 84.1 |
| 11/24/2022 | 84.1 | 86.35 | 83.2 | 86.35 |
| 11/27/2022 | 88.4 | 89.3 | 86.2 | 86.25 |
| 11/28/2022 | 86.75 | 87.6 | 83.65 | 87.6 |
| 11/29/2022 | 88 | 88.4 | 86.75 | 87.75 |
| 11/30/2022 | 89 | 89.9 | 86.55 | 87 |
| 12/01/2022 | 87.05 | 88.25 | 85.4 | 87 |
| 12/04/2022 | 87.5 | 90.65 | 85.8 | 87.9 |
| 12/05/2022 | 88 | 88.4 | 85.85 | 86 |
| 12/06/2022 | 86.6 | 89.5 | 84.8 | 86.25 |
| 12/07/2022 | 86.45 | 87 | 82.95 | 86.1 |
| 12/08/2022 | 86.4 | 88.9 | 85.5 | 88.15 |
| 12/11/2022 | 89.05 | 95.75 | 89.05 | 93.95 |
| 12/12/2022 | 94.95 | 95.4 | 92.9 | 92.95 |
| 12/13/2022 | 93.65 | 94 | 89.25 | 89.5 |
| 12/14/2022 | 90.9 | 92.95 | 88.25 | 90.45 |
| 12/15/2022 | 90.8 | 92.4 | 89.05 | 89.9 |
| 12/18/2022 | 90.7 | 94.7 | 89.65 | 94.25 |
| 12/19/2022 | 94.8 | 98.75 | 93.15 | 96.25 |
| 12/20/2022 | 96.65 | 97.5 | 94.1 | 94.35 |
| 12/21/2022 | 95.3 | 96.15 | 93.3 | 94.05 |
| 12/22/2022 | 94.35 | 94.65 | 92.65 | 93.35 |
| 12/25/2022 | 94.2 | 95.3 | 93.7 | 94.6 |
| 12/26/2022 | 95.3 | 95.3 | 93.5 | 93.5 |
| 12/27/2022 | 93.5 | 93.6 | 90 | 91.05 |
| 12/28/2022 | 90.3 | 92.8 | 90.2 | 91.9 |
| 12/29/2022 | 92.45 | 94.8 | 92.4 | 93.5 |