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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 99.7067
CLOSE 99.4389
Low
LOW 63.7
High
HIGH 139.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 94.5 | 96.2 | 94.2 | 95.95 |
| 01/02/2023 | 96.15 | 98.55 | 94.95 | 95.85 |
| 01/03/2023 | 96.05 | 96.4 | 93.7 | 95.15 |
| 01/04/2023 | 95.85 | 97 | 87.05 | 87.05 |
| 01/05/2023 | 87.1 | 92.85 | 84.2 | 91.45 |
| 01/08/2023 | 93 | 93.95 | 86.5 | 88.1 |
| 01/09/2023 | 88.1 | 89.1 | 82.05 | 83.6 |
| 01/10/2023 | 83.8 | 85.1 | 76.15 | 76.3 |
| 01/11/2023 | 78.15 | 80.9 | 74.25 | 80.65 |
| 01/12/2023 | 80.35 | 84.3 | 79.35 | 81.2 |
| 01/15/2023 | 81.4 | 85.3 | 80.8 | 85.15 |
| 01/16/2023 | 85.2 | 89.95 | 84.7 | 89.8 |
| 01/17/2023 | 90.1 | 91.3 | 88.2 | 88.7 |
| 01/18/2023 | 88.4 | 90.6 | 87.7 | 89.5 |
| 01/19/2023 | 89.9 | 90.4 | 88.25 | 89.9 |
| 01/22/2023 | 91 | 92.1 | 87.1 | 89.1 |
| 01/23/2023 | 88.9 | 89.55 | 85.7 | 87.35 |
| 01/24/2023 | 87.6 | 89.1 | 83.25 | 88.8 |
| 01/25/2023 | 88.95 | 89.15 | 85.95 | 86.5 |
| 01/26/2023 | 85.9 | 86.75 | 82 | 85.7 |
| 01/29/2023 | 85.7 | 86.45 | 83.45 | 83.5 |
| 01/30/2023 | 82 | 83.4 | 80.15 | 82.65 |
| 01/31/2023 | 82.65 | 83.05 | 77 | 77 |
| 02/01/2023 | 77.2 | 79.75 | 71.05 | 77.5 |
| 02/02/2023 | 77.5 | 80.75 | 75.7 | 80.05 |
| 02/05/2023 | 77 | 79.1 | 74.75 | 77.95 |
| 02/06/2023 | 77.6 | 77.6 | 70.2 | 70.2 |
| 02/14/2023 | 75.05 | 77.2 | 73 | 77.2 |
| 02/15/2023 | 82 | 82.7 | 72.25 | 72.25 |
| 02/16/2023 | 70.9 | 74.2 | 70 | 71.35 |
| 02/19/2023 | 71.5 | 74.1 | 70.2 | 73.7 |
| 02/20/2023 | 73.2 | 75.9 | 73 | 73.8 |
| 02/21/2023 | 73.9 | 75 | 73.15 | 73.3 |
| 02/22/2023 | 73.25 | 74.35 | 72.4 | 72.6 |
| 02/23/2023 | 72.8 | 72.95 | 71.55 | 71.75 |
| 02/26/2023 | 71.65 | 75.7 | 70.4 | 75.45 |
| 02/27/2023 | 75.4 | 75.95 | 74.2 | 74.95 |
| 02/28/2023 | 75.55 | 77.75 | 75.5 | 77.6 |
| 03/01/2023 | 77.3 | 78.6 | 75.7 | 75.7 |
| 03/02/2023 | 75.7 | 77.5 | 72.35 | 75 |
| 03/05/2023 | 75.2 | 78.95 | 74.9 | 78.3 |
| 03/06/2023 | 79 | 82.3 | 78.95 | 81.8 |
| 03/07/2023 | 81.8 | 83.15 | 80.75 | 83 |
| 03/08/2023 | 83 | 84.7 | 82.8 | 83.5 |
| 03/09/2023 | 83.5 | 83.5 | 81 | 81.8 |
| 03/12/2023 | 81.7 | 83.4 | 79.8 | 83.4 |
| 03/13/2023 | 83.55 | 84 | 79.9 | 79.9 |
| 03/14/2023 | 80 | 80.55 | 76.15 | 78.5 |
| 03/15/2023 | 78.6 | 80 | 77.3 | 80 |
| 03/16/2023 | 81.1 | 81.75 | 78.1 | 78.25 |
| 03/19/2023 | 78.25 | 79.3 | 76.15 | 76.8 |
| 03/20/2023 | 77 | 78.5 | 74.75 | 75.7 |
| 03/21/2023 | 75.85 | 77.2 | 75.55 | 77.1 |
| 03/22/2023 | 77.1 | 77.95 | 76 | 77.6 |
| 03/23/2023 | 77.7 | 78.3 | 76.1 | 76.5 |
| 03/26/2023 | 77 | 77.45 | 75.55 | 75.75 |
| 03/27/2023 | 76.2 | 76.2 | 72.4 | 72.4 |
| 03/28/2023 | 72.35 | 74.4 | 70.5 | 73.75 |
| 03/29/2023 | 73.75 | 76.55 | 73.7 | 75.8 |
| 03/30/2023 | 75.7 | 75.75 | 72.7 | 73.9 |
| 04/02/2023 | 73.9 | 77.55 | 72.2 | 77.4 |
| 04/03/2023 | 77.2 | 81.1 | 76.55 | 80.5 |
| 04/04/2023 | 80.9 | 81.2 | 78.65 | 79.4 |
| 04/05/2023 | 79.15 | 80.25 | 77.75 | 79.3 |
| 04/06/2023 | 79.45 | 80.65 | 79.15 | 80.25 |
| 04/09/2023 | 80.65 | 82.5 | 80.65 | 82.05 |
| 04/10/2023 | 82.1 | 82.45 | 80.7 | 81.15 |
| 04/11/2023 | 81.5 | 83.65 | 81.2 | 83.35 |
| 04/12/2023 | 83.2 | 85.25 | 83.2 | 84.5 |
| 04/13/2023 | 84.8 | 84.95 | 82.3 | 83.2 |
| 04/16/2023 | 83.25 | 84.5 | 82.35 | 82.95 |
| 04/17/2023 | 83.35 | 84.2 | 82.35 | 82.7 |
| 04/18/2023 | 82.8 | 83.2 | 80.7 | 81.1 |
| 04/19/2023 | 81.1 | 81.1 | 79.7 | 79.7 |
| 04/23/2023 | 80 | 81.45 | 79.7 | 80.45 |
| 04/24/2023 | 80.75 | 80.85 | 77.7 | 79 |
| 04/25/2023 | 78 | 78 | 73.8 | 74.6 |
| 04/26/2023 | 75 | 75.65 | 72.5 | 72.75 |
| 04/27/2023 | 72.85 | 73.25 | 69.5 | 70.45 |
| 05/01/2023 | 70.5 | 71.75 | 67.8 | 67.8 |
| 05/02/2023 | 68 | 68.4 | 63.7 | 67.5 |
| 05/03/2023 | 67.5 | 69.05 | 66 | 66.45 |
| 05/04/2023 | 66.6 | 66.7 | 64.85 | 66.55 |
| 05/07/2023 | 67 | 68.65 | 65.65 | 68.1 |
| 05/08/2023 | 68.15 | 69.2 | 66.65 | 68.55 |
| 05/09/2023 | 68.6 | 69.55 | 67.2 | 67.2 |
| 05/10/2023 | 67.15 | 72.75 | 67 | 72.5 |
| 05/11/2023 | 72.75 | 73.45 | 70.25 | 70.35 |
| 05/14/2023 | 64.25 | 70.65 | 64.25 | 66 |
| 05/15/2023 | 66.65 | 69.8 | 66.2 | 69 |
| 05/16/2023 | 69 | 71.25 | 68.6 | 70.25 |
| 05/17/2023 | 70.25 | 70.8 | 66.9 | 67 |
| 05/21/2023 | 67.6 | 68.25 | 65.85 | 67.1 |
| 05/22/2023 | 67.1 | 67.7 | 66.5 | 67.2 |
| 05/23/2023 | 67.35 | 67.65 | 66.3 | 66.95 |
| 05/24/2023 | 67.1 | 67.45 | 66.1 | 66.45 |
| 05/25/2023 | 66.8 | 69.65 | 66.6 | 69.05 |
| 05/28/2023 | 71 | 74.85 | 70.15 | 74.45 |
| 05/29/2023 | 75.3 | 78.25 | 74.75 | 77.45 |
| 05/30/2023 | 77.65 | 78.7 | 75.65 | 77.65 |
| 05/31/2023 | 78.5 | 79.5 | 77.05 | 77.5 |
| 06/01/2023 | 79.75 | 80.75 | 78.05 | 79.95 |
| 06/04/2023 | 82.2 | 87.9 | 82.2 | 87.9 |
| 06/05/2023 | 87.5 | 93.25 | 86.55 | 88.4 |
| 06/06/2023 | 91 | 94.25 | 91 | 92.6 |
| 06/07/2023 | 92.5 | 92.75 | 88.65 | 91.05 |
| 06/08/2023 | 92.5 | 92.7 | 89.45 | 90.6 |
| 06/11/2023 | 92 | 94.75 | 91.6 | 92 |
| 06/12/2023 | 92 | 92 | 87.45 | 88.4 |
| 06/13/2023 | 88.4 | 89.6 | 85.55 | 86.2 |
| 06/14/2023 | 86.5 | 87.55 | 84.9 | 85.8 |
| 06/15/2023 | 86.2 | 88.5 | 85.5 | 86.3 |
| 06/18/2023 | 86.3 | 87.65 | 83.5 | 83.5 |
| 06/19/2023 | 83.5 | 86.6 | 82.55 | 86.6 |
| 06/20/2023 | 86.65 | 87.5 | 84.1 | 84.15 |
| 06/21/2023 | 84.15 | 90.6 | 83.05 | 90.45 |
| 06/22/2023 | 92 | 93.25 | 90.2 | 91.85 |
| 06/25/2023 | 92 | 93.35 | 91.75 | 92.75 |
| 06/26/2023 | 92.75 | 93.45 | 92 | 93.35 |
| 07/02/2023 | 97 | 101.5 | 96.8 | 100.3 |
| 07/03/2023 | 100.5 | 107.4 | 98.3 | 104.8 |
| 07/04/2023 | 104.5 | 108.1 | 102.6 | 106.9 |
| 07/05/2023 | 107.5 | 109.1 | 105.7 | 106 |
| 07/06/2023 | 105.8 | 107 | 104.5 | 105.8 |
| 07/09/2023 | 108.3 | 110.1 | 107 | 107 |
| 07/10/2023 | 108.5 | 109.1 | 106.4 | 107.4 |
| 07/11/2023 | 107.4 | 107.5 | 104.6 | 105 |
| 07/12/2023 | 105 | 107 | 103.9 | 105.3 |
| 07/13/2023 | 106.6 | 109.5 | 106 | 109.4 |
| 07/16/2023 | 110.4 | 110.8 | 108.3 | 109.5 |
| 07/17/2023 | 110.9 | 110.9 | 105.3 | 105.3 |
| 07/18/2023 | 105.3 | 107.7 | 103 | 106.8 |
| 07/19/2023 | 107.8 | 108.4 | 105.6 | 107.7 |
| 07/20/2023 | 108 | 109.4 | 106.7 | 108.4 |
| 07/23/2023 | 108.9 | 114.3 | 108.9 | 113.5 |
| 07/24/2023 | 115 | 117.6 | 111.8 | 114.3 |
| 07/25/2023 | 114.5 | 115.6 | 112.1 | 115.5 |
| 07/26/2023 | 112 | 114 | 110.4 | 113.9 |
| 07/27/2023 | 115 | 115.7 | 111.5 | 112.6 |
| 07/30/2023 | 113.3 | 114 | 112 | 112.3 |
| 07/31/2023 | 112.3 | 112.5 | 109.7 | 110.1 |
| 08/01/2023 | 109.9 | 113 | 109.4 | 110.5 |
| 08/02/2023 | 110.8 | 112.4 | 109.1 | 110 |
| 08/03/2023 | 110 | 114 | 109.7 | 113.6 |
| 08/06/2023 | 114 | 118.9 | 113.5 | 115.5 |
| 08/07/2023 | 115.6 | 116.4 | 112.5 | 112.6 |
| 08/08/2023 | 113 | 116.8 | 111.3 | 116 |
| 08/09/2023 | 117 | 121 | 113.7 | 114.5 |
| 08/10/2023 | 114.5 | 122.4 | 113.7 | 121.1 |
| 08/13/2023 | 122 | 128.6 | 121.6 | 127.9 |
| 08/14/2023 | 128.3 | 133.5 | 126.2 | 129.6 |
| 08/15/2023 | 129.2 | 131.8 | 127 | 128.2 |
| 08/16/2023 | 128.4 | 131.3 | 126 | 128.7 |
| 08/17/2023 | 129.3 | 130.5 | 123.2 | 126 |
| 08/20/2023 | 124.7 | 129.4 | 123 | 129 |
| 08/21/2023 | 129.4 | 130 | 124.5 | 127.7 |
| 08/22/2023 | 128 | 129.8 | 122.3 | 122.3 |
| 08/23/2023 | 123.5 | 126.4 | 115.6 | 117.9 |
| 08/24/2023 | 117.9 | 121.3 | 115.3 | 121 |
| 08/27/2023 | 122.3 | 129.7 | 121.9 | 128.7 |
| 08/28/2023 | 128.7 | 129 | 123.7 | 125.3 |
| 08/30/2023 | 125.6 | 125.8 | 121.2 | 122.7 |
| 08/31/2023 | 122.7 | 125.4 | 121.5 | 124.7 |
| 09/03/2023 | 126 | 127.4 | 123.6 | 124.4 |
| 09/04/2023 | 124.4 | 124.6 | 121.8 | 124 |
| 09/05/2023 | 125.5 | 125.9 | 122 | 122 |
| 09/06/2023 | 122.7 | 124.5 | 121.7 | 124.1 |
| 09/07/2023 | 124.3 | 126.3 | 122.3 | 124 |
| 09/10/2023 | 125 | 127.5 | 122.3 | 122.3 |
| 09/11/2023 | 122.6 | 124.7 | 120.7 | 121.6 |
| 09/12/2023 | 121.8 | 123.6 | 119.3 | 119.5 |
| 09/13/2023 | 120.5 | 123.9 | 115.8 | 120.8 |
| 09/14/2023 | 120.2 | 120.3 | 112.5 | 112.5 |
| 09/17/2023 | 112.5 | 113.6 | 107.1 | 107.4 |
| 09/18/2023 | 107.4 | 110.7 | 106.1 | 110.7 |
| 09/19/2023 | 115.1 | 121.7 | 114.1 | 120 |
| 09/20/2023 | 119.2 | 123 | 116 | 122.9 |
| 09/21/2023 | 119.5 | 121 | 118 | 119.2 |
| 09/24/2023 | 119.3 | 124.3 | 117.1 | 123.1 |
| 09/25/2023 | 123.9 | 124.9 | 121 | 122 |
| 09/26/2023 | 123.5 | 125.2 | 121.1 | 121.5 |
| 09/27/2023 | 121.4 | 126.4 | 120.8 | 123.2 |
| 09/28/2023 | 123.8 | 126.1 | 122.3 | 125.3 |
| 10/01/2023 | 125.3 | 128.6 | 124.4 | 127 |
| 10/02/2023 | 127.2 | 134.2 | 125.8 | 133.1 |
| 10/03/2023 | 133.1 | 133.8 | 128.5 | 129.8 |
| 10/04/2023 | 130.1 | 136.7 | 130.1 | 135.6 |
| 10/05/2023 | 134.5 | 139.2 | 134 | 137.5 |
| 10/08/2023 | 133.4 | 135.8 | 127.2 | 128 |
| 10/09/2023 | 129.9 | 133 | 129.7 | 133 |
| 10/10/2023 | 133 | 133.4 | 126.4 | 130.5 |
| 10/11/2023 | 131 | 132.3 | 121 | 126 |
| 10/12/2023 | 126 | 126 | 121 | 123.6 |
| 10/15/2023 | 126.9 | 127.1 | 120.7 | 124 |
| 10/16/2023 | 124 | 130.4 | 123.4 | 130.4 |
| 10/17/2023 | 127.1 | 127.9 | 123.4 | 124.9 |
| 10/18/2023 | 125.6 | 127.2 | 122.1 | 123.1 |
| 10/19/2023 | 121.5 | 122 | 115.7 | 119 |
| 10/22/2023 | 124.9 | 125.4 | 120.4 | 124.2 |
| 10/23/2023 | 127 | 130.9 | 125.5 | 130.9 |
| 10/24/2023 | 132 | 132.7 | 118.2 | 118.2 |
| 10/25/2023 | 120 | 123.7 | 115.7 | 121.3 |
| 10/26/2023 | 121.3 | 121.6 | 117.2 | 121 |
| 10/29/2023 | 120.4 | 121.3 | 117.8 | 118 |
| 10/30/2023 | 119.4 | 119.6 | 114.2 | 114.6 |
| 10/31/2023 | 115.4 | 116.2 | 110.4 | 112 |
| 11/01/2023 | 114.4 | 115.8 | 112.9 | 113.7 |
| 11/02/2023 | 113.9 | 116.1 | 113.1 | 115.5 |
| 11/05/2023 | 117.3 | 118.4 | 115.4 | 117 |
| 11/06/2023 | 117 | 119.1 | 116.4 | 118.5 |
| 11/07/2023 | 119.6 | 121.8 | 118.7 | 120.3 |
| 11/08/2023 | 119.1 | 120.2 | 116.9 | 118.9 |
| 11/09/2023 | 118.9 | 119.5 | 117.2 | 118.1 |
| 11/12/2023 | 118.4 | 118.8 | 114.6 | 115.3 |
| 11/13/2023 | 115.3 | 117.6 | 114 | 117.2 |
| 11/14/2023 | 118 | 118.9 | 116.2 | 117 |
| 11/15/2023 | 117 | 118.9 | 116.6 | 118.4 |
| 11/16/2023 | 118.6 | 121.3 | 118.2 | 119.5 |
| 11/19/2023 | 121 | 123.4 | 121 | 121.6 |
| 11/20/2023 | 122.9 | 124.4 | 121.8 | 123.7 |
| 11/21/2023 | 124 | 124.4 | 121.6 | 121.7 |
| 11/22/2023 | 121.9 | 123.2 | 119.6 | 119.6 |
| 11/23/2023 | 119.5 | 120.1 | 116.9 | 119.5 |
| 11/26/2023 | 120.5 | 122.3 | 120.1 | 121.8 |
| 11/27/2023 | 122 | 123.2 | 120.5 | 121.3 |
| 11/28/2023 | 121.8 | 122.1 | 117.1 | 117.1 |
| 11/29/2023 | 117.5 | 117.9 | 114.9 | 116 |
| 11/30/2023 | 117 | 118.5 | 116.4 | 116.8 |
| 12/03/2023 | 117.3 | 119 | 115.2 | 117.7 |
| 12/04/2023 | 118 | 118.5 | 116.1 | 116.7 |
| 12/05/2023 | 116.7 | 117.2 | 112.4 | 112.4 |
| 12/06/2023 | 112.3 | 114.9 | 111.1 | 114.9 |
| 12/07/2023 | 115 | 116.6 | 114.2 | 116.6 |
| 12/10/2023 | 116.6 | 117.4 | 114.2 | 114.4 |
| 12/11/2023 | 114.4 | 114.8 | 112.3 | 113.5 |
| 12/12/2023 | 113 | 113 | 109.6 | 109.8 |
| 12/13/2023 | 111.1 | 114 | 109.4 | 113.8 |
| 12/14/2023 | 114 | 116.2 | 113.2 | 115.5 |
| 12/17/2023 | 114.5 | 114.9 | 111 | 111 |
| 12/18/2023 | 111 | 112.4 | 109.5 | 111.8 |
| 12/19/2023 | 112.1 | 112.3 | 109.7 | 110 |
| 12/20/2023 | 109.8 | 113.5 | 109.8 | 113.5 |
| 12/21/2023 | 114 | 114.2 | 108.7 | 108.7 |
| 12/24/2023 | 108.3 | 108.4 | 104.6 | 104.6 |
| 12/25/2023 | 105.2 | 106.1 | 99.95 | 102.5 |
| 12/26/2023 | 102.5 | 105.5 | 101.9 | 103.1 |
| 12/27/2023 | 103.5 | 106.1 | 103 | 106.1 |
| 12/28/2023 | 106.2 | 108.5 | 105.5 | 107.5 |