THYAO
TÜRK HAVA YOLLARI A.O.
12:50:25
328 ₺
-0.500 (%-0.15)
Previous Close: 328.5·
Volatility: 1.830
Day Low₺323.75
Day High₺329.75
Market Data
Spot Rate
B:327.75
A:328
Week over week (WoW)
+6.58%
Month over month (MoM)
+10.53%
Year to date (YTD)
+22.16%
Year over year (YoY)
+28.82%
THYAO: TÜRK HAVA YOLLARI A.O. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.8323
CLOSE 12.7946
Low
LOW 10.3452
High
HIGH 15.8743
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 15.7571 | 15.8743 | 15.2883 | 15.3566 |
| 01/02/2019 | 15.2492 | 15.6302 | 14.7412 | 14.79 |
| 01/03/2019 | 14.9952 | 15.0929 | 14.4774 | 14.7607 |
| 01/06/2019 | 14.8975 | 15.0245 | 14.6142 | 14.7119 |
| 01/07/2019 | 14.7802 | 14.8193 | 14.5165 | 14.7607 |
| 01/08/2019 | 14.8193 | 14.8291 | 14.5458 | 14.6044 |
| 01/09/2019 | 14.6337 | 14.9561 | 14.5653 | 14.6142 |
| 01/10/2019 | 14.6923 | 14.8779 | 14.6532 | 14.7314 |
| 01/13/2019 | 14.5751 | 14.7412 | 14.5067 | 14.6826 |
| 01/14/2019 | 14.7607 | 14.8193 | 14.2234 | 14.2527 |
| 01/15/2019 | 14.3309 | 14.409 | 13.8132 | 14.0574 |
| 01/16/2019 | 14.0672 | 14.3504 | 13.8425 | 13.8425 |
| 01/17/2019 | 13.9011 | 14.2625 | 13.862 | 14.1063 |
| 01/20/2019 | 14.1745 | 14.6142 | 14.1551 | 14.2038 |
| 01/21/2019 | 14.2429 | 14.3504 | 13.9304 | 14.0672 |
| 01/22/2019 | 14.1356 | 14.4285 | 14.0476 | 14.3504 |
| 01/23/2019 | 14.4285 | 14.5458 | 14.2918 | 14.4188 |
| 01/24/2019 | 14.4774 | 14.536 | 14.3015 | 14.3309 |
| 01/27/2019 | 14.3406 | 14.7998 | 14.3406 | 14.7119 |
| 01/28/2019 | 14.7607 | 14.8877 | 14.7216 | 14.8486 |
| 01/29/2019 | 14.8877 | 15.4837 | 14.7216 | 15.4446 |
| 01/30/2019 | 15.6302 | 15.7962 | 14.8096 | 15.0636 |
| 01/31/2019 | 15.0929 | 15.1124 | 14.3406 | 14.4188 |
| 02/03/2019 | 14.4285 | 14.7705 | 14.4188 | 14.6044 |
| 02/04/2019 | 14.6728 | 14.7509 | 14.0965 | 14.1745 |
| 02/05/2019 | 14.2722 | 14.5262 | 13.9695 | 14.5067 |
| 02/06/2019 | 14.5262 | 14.663 | 14.2918 | 14.3113 |
| 02/07/2019 | 14.3015 | 14.4481 | 14.2136 | 14.3699 |
| 02/10/2019 | 14.4774 | 14.8877 | 14.4285 | 14.8877 |
| 02/11/2019 | 14.9268 | 14.9366 | 14.0769 | 14.116 |
| 02/12/2019 | 14.2136 | 14.3113 | 13.4224 | 13.481 |
| 02/13/2019 | 13.5103 | 14.2625 | 13.0414 | 13.8327 |
| 02/14/2019 | 13.8229 | 13.8522 | 13.2661 | 13.3735 |
| 02/17/2019 | 13.3833 | 13.6275 | 12.9828 | 13.0316 |
| 02/18/2019 | 12.9828 | 13.2563 | 12.9339 | 13.0316 |
| 02/19/2019 | 13.0902 | 13.2075 | 13.0414 | 13.1195 |
| 02/20/2019 | 13.1488 | 13.4322 | 13.1098 | 13.3247 |
| 02/21/2019 | 13.4126 | 13.8816 | 13.3735 | 13.7936 |
| 02/24/2019 | 13.9011 | 14.1745 | 13.6471 | 13.7057 |
| 02/25/2019 | 13.7057 | 14.1258 | 13.5885 | 14.0574 |
| 02/26/2019 | 14.0574 | 14.116 | 13.6275 | 13.6764 |
| 02/27/2019 | 13.7936 | 13.9499 | 13.6959 | 13.8132 |
| 02/28/2019 | 13.8425 | 13.8913 | 13.5494 | 13.6471 |
| 03/03/2019 | 13.6959 | 13.7643 | 13.5592 | 13.5885 |
| 03/04/2019 | 13.481 | 14.0281 | 13.4126 | 13.9402 |
| 03/05/2019 | 13.9988 | 14.1258 | 13.7546 | 13.7839 |
| 03/06/2019 | 13.7839 | 14.0086 | 13.2758 | 13.3833 |
| 03/07/2019 | 13.4224 | 13.5103 | 12.7385 | 12.9046 |
| 03/10/2019 | 12.9828 | 13.1293 | 12.5628 | 12.6605 |
| 03/11/2019 | 12.7971 | 12.846 | 12.5921 | 12.7971 |
| 03/12/2019 | 12.7581 | 12.8069 | 12.4162 | 12.4651 |
| 03/13/2019 | 12.4651 | 12.7971 | 12.4358 | 12.7288 |
| 03/14/2019 | 12.7678 | 12.7776 | 12.5921 | 12.6799 |
| 03/17/2019 | 12.9925 | 13.6569 | 12.9437 | 13.6471 |
| 03/18/2019 | 13.6471 | 14.0867 | 13.5299 | 13.8718 |
| 03/19/2019 | 13.8816 | 14.0379 | 13.8132 | 13.8913 |
| 03/20/2019 | 13.9597 | 14.2625 | 13.6569 | 13.8132 |
| 03/21/2019 | 13.8522 | 13.9304 | 13.1293 | 13.1782 |
| 03/24/2019 | 13.1977 | 13.7741 | 12.7776 | 13.735 |
| 03/25/2019 | 13.8034 | 13.9304 | 13.0511 | 13.1684 |
| 03/26/2019 | 13.2368 | 13.3052 | 12.3674 | 12.4358 |
| 03/27/2019 | 12.4358 | 12.8655 | 12.1231 | 12.3088 |
| 03/28/2019 | 12.3772 | 12.719 | 12.2599 | 12.6312 |
| 03/31/2019 | 12.6312 | 12.9828 | 12.1915 | 12.6994 |
| 04/01/2019 | 12.5823 | 12.8851 | 12.5042 | 12.6702 |
| 04/02/2019 | 12.7483 | 13.1 | 12.7483 | 13.0902 |
| 04/03/2019 | 13.0609 | 13.9988 | 13.0316 | 13.9792 |
| 04/04/2019 | 14.0672 | 14.2527 | 13.8522 | 14.2136 |
| 04/07/2019 | 14.2136 | 14.3211 | 13.7252 | 13.8327 |
| 04/08/2019 | 14.0672 | 14.2918 | 13.9988 | 14.1258 |
| 04/09/2019 | 14.1648 | 14.1745 | 13.6471 | 13.6471 |
| 04/10/2019 | 13.6764 | 13.8816 | 13.4712 | 13.7057 |
| 04/11/2019 | 13.5982 | 13.735 | 13.5005 | 13.5689 |
| 04/14/2019 | 13.5689 | 13.7839 | 13.5396 | 13.6178 |
| 04/15/2019 | 13.7057 | 14.0672 | 13.7057 | 14.0183 |
| 04/16/2019 | 14.1453 | 14.2234 | 13.8718 | 14.0183 |
| 04/17/2019 | 13.9695 | 14.116 | 13.862 | 13.9988 |
| 04/18/2019 | 14.0281 | 14.0965 | 13.8229 | 13.8229 |
| 04/21/2019 | 13.7057 | 13.7252 | 13.5787 | 13.608 |
| 04/23/2019 | 13.608 | 13.9109 | 13.608 | 13.7155 |
| 04/24/2019 | 13.7546 | 13.7839 | 13.3149 | 13.4126 |
| 04/25/2019 | 13.481 | 13.6764 | 13.3442 | 13.5982 |
| 04/28/2019 | 13.6275 | 13.9695 | 13.6178 | 13.8913 |
| 04/29/2019 | 13.8816 | 14.116 | 13.862 | 13.9792 |
| 05/01/2019 | 14.0183 | 14.3113 | 13.6764 | 13.7448 |
| 05/02/2019 | 13.7741 | 13.8229 | 13.5299 | 13.5787 |
| 05/05/2019 | 13.4419 | 13.5299 | 13.1293 | 13.481 |
| 05/06/2019 | 13.0902 | 13.3833 | 13.0414 | 13.2075 |
| 05/07/2019 | 13.2758 | 13.3052 | 12.6409 | 12.6605 |
| 05/08/2019 | 12.6799 | 12.8558 | 12.1427 | 12.172 |
| 05/09/2019 | 12.2208 | 12.4065 | 11.7226 | 11.8691 |
| 05/12/2019 | 11.9082 | 12.1427 | 11.5467 | 12.0743 |
| 05/13/2019 | 12.1134 | 12.2404 | 11.8496 | 12.2111 |
| 05/14/2019 | 12.2599 | 12.2795 | 11.6444 | 11.8203 |
| 05/15/2019 | 11.8789 | 12.1231 | 11.8691 | 11.9864 |
| 05/16/2019 | 11.8887 | 12.0255 | 11.7324 | 11.7421 |
| 05/19/2019 | 11.7226 | 11.8887 | 11.6444 | 11.8105 |
| 05/20/2019 | 11.8496 | 11.9082 | 11.3514 | 11.4393 |
| 05/21/2019 | 11.4393 | 11.5956 | 10.9802 | 10.9998 |
| 05/22/2019 | 10.9607 | 11.5565 | 10.9509 | 11.5272 |
| 05/23/2019 | 11.5761 | 11.9278 | 11.4491 | 11.6835 |
| 05/26/2019 | 11.7226 | 11.8691 | 11.4979 | 11.5858 |
| 05/27/2019 | 11.7421 | 11.9473 | 11.7128 | 11.8008 |
| 05/28/2019 | 11.8008 | 12.0352 | 11.6151 | 11.8496 |
| 05/29/2019 | 12.0157 | 12.1622 | 11.9668 | 12.1622 |
| 05/30/2019 | 12.1622 | 12.2599 | 12.0645 | 12.2013 |
| 06/02/2019 | 12.2013 | 12.2795 | 12.1036 | 12.1525 |
| 06/06/2019 | 12.2111 | 12.7581 | 12.1427 | 12.7288 |
| 06/09/2019 | 12.7385 | 13.0902 | 12.6214 | 12.9535 |
| 06/10/2019 | 12.973 | 13.0316 | 12.426 | 12.6214 |
| 06/11/2019 | 12.6409 | 12.846 | 12.6214 | 12.6507 |
| 06/12/2019 | 12.5042 | 12.6312 | 12.3478 | 12.3576 |
| 06/13/2019 | 12.4162 | 12.5628 | 12.2697 | 12.3869 |
| 06/16/2019 | 12.3381 | 12.7483 | 12.3283 | 12.719 |
| 06/17/2019 | 12.7288 | 12.973 | 12.719 | 12.9144 |
| 06/18/2019 | 12.8362 | 12.9535 | 12.5432 | 12.6702 |
| 06/19/2019 | 12.8948 | 13.0218 | 12.6799 | 12.6799 |
| 06/20/2019 | 12.6605 | 12.7483 | 12.3869 | 12.5335 |
| 06/23/2019 | 12.8167 | 12.8558 | 12.5335 | 12.5921 |
| 06/24/2019 | 12.6019 | 12.6702 | 12.4065 | 12.4748 |
| 06/25/2019 | 12.4944 | 12.6019 | 12.1427 | 12.1818 |
| 06/26/2019 | 12.2501 | 12.4651 | 12.2013 | 12.3674 |
| 06/27/2019 | 12.4065 | 12.6409 | 12.3967 | 12.5921 |
| 06/30/2019 | 12.9632 | 13.0023 | 12.8264 | 12.8655 |
| 07/01/2019 | 12.8851 | 13.2465 | 12.7385 | 13.1391 |
| 07/02/2019 | 13.1782 | 13.2368 | 12.846 | 12.8851 |
| 07/03/2019 | 12.9437 | 13.1586 | 12.8851 | 13.1 |
| 07/04/2019 | 13.0902 | 13.227 | 13.0121 | 13.0316 |
| 07/07/2019 | 12.8362 | 12.9046 | 12.5823 | 12.6409 |
| 07/08/2019 | 12.6605 | 12.7288 | 11.9473 | 11.9864 |
| 07/09/2019 | 12.0255 | 12.2599 | 11.7128 | 12.0938 |
| 07/10/2019 | 12.2306 | 12.3283 | 11.8789 | 11.9961 |
| 07/11/2019 | 12.0157 | 12.0645 | 11.4784 | 11.6737 |
| 07/15/2019 | 11.791 | 12.1231 | 11.7324 | 12.1231 |
| 07/16/2019 | 12.1818 | 12.4748 | 12.1329 | 12.4455 |
| 07/17/2019 | 12.4358 | 12.8264 | 12.3185 | 12.7385 |
| 07/18/2019 | 12.8851 | 12.9437 | 12.5628 | 12.6507 |
| 07/21/2019 | 12.6507 | 12.7581 | 12.426 | 12.4553 |
| 07/22/2019 | 12.5042 | 12.7971 | 12.4358 | 12.7385 |
| 07/23/2019 | 12.7678 | 12.8069 | 12.4358 | 12.6605 |
| 07/24/2019 | 12.719 | 12.7971 | 12.3381 | 12.3869 |
| 07/25/2019 | 12.4358 | 12.5237 | 12.3381 | 12.4651 |
| 07/28/2019 | 12.5237 | 12.6019 | 12.4455 | 12.4748 |
| 07/29/2019 | 12.5237 | 12.6897 | 12.3576 | 12.4358 |
| 07/30/2019 | 12.4846 | 12.5042 | 12.1427 | 12.172 |
| 07/31/2019 | 12.1134 | 12.1818 | 11.9278 | 12.1427 |
| 08/01/2019 | 12.0938 | 12.2599 | 11.9864 | 12.0255 |
| 08/04/2019 | 12.0059 | 12.2111 | 11.9961 | 12.2111 |
| 08/05/2019 | 12.2697 | 12.3381 | 12.0255 | 12.0841 |
| 08/06/2019 | 12.1525 | 12.172 | 11.6933 | 11.6933 |
| 08/07/2019 | 11.8203 | 11.8496 | 11.6054 | 11.7519 |
| 08/08/2019 | 11.6151 | 12.0743 | 11.5858 | 11.8398 |
| 08/14/2019 | 11.7226 | 11.7519 | 11.4784 | 11.4881 |
| 08/15/2019 | 11.5467 | 11.5663 | 11.1365 | 11.1365 |
| 08/18/2019 | 11.2341 | 11.2537 | 10.9216 | 10.9216 |
| 08/19/2019 | 10.9704 | 11.1268 | 10.9216 | 10.99 |
| 08/20/2019 | 11.0095 | 11.2146 | 10.8337 | 10.8727 |
| 08/21/2019 | 10.8825 | 10.9998 | 10.6774 | 10.9802 |
| 08/22/2019 | 10.99 | 11.0486 | 10.8239 | 10.9314 |
| 08/25/2019 | 10.6969 | 11.3416 | 10.6774 | 11.3025 |
| 08/26/2019 | 11.322 | 11.4491 | 11.1756 | 11.2732 |
| 08/27/2019 | 11.2341 | 11.2927 | 11.0095 | 11.0779 |
| 08/28/2019 | 11.0974 | 11.195 | 11.0095 | 11.0388 |
| 09/01/2019 | 11.0877 | 11.3025 | 11.0779 | 11.2439 |
| 09/02/2019 | 11.2439 | 11.41 | 11.1658 | 11.2439 |
| 09/03/2019 | 11.3318 | 11.3416 | 11.1463 | 11.2244 |
| 09/04/2019 | 11.283 | 11.7226 | 11.2341 | 11.6151 |
| 09/05/2019 | 11.6151 | 11.6933 | 11.3709 | 11.3807 |
| 09/08/2019 | 11.4881 | 11.6444 | 11.4491 | 11.5663 |
| 09/09/2019 | 11.5956 | 11.9278 | 11.5565 | 11.918 |
| 09/10/2019 | 11.9864 | 11.9961 | 11.7714 | 11.8984 |
| 09/11/2019 | 11.918 | 11.9864 | 11.6835 | 11.7128 |
| 09/12/2019 | 11.7519 | 12.0743 | 11.7519 | 12.0548 |
| 09/15/2019 | 11.8691 | 11.8984 | 11.5565 | 11.5858 |
| 09/16/2019 | 11.6444 | 11.664 | 11.2048 | 11.5467 |
| 09/17/2019 | 11.537 | 11.5956 | 11.3025 | 11.5174 |
| 09/18/2019 | 11.537 | 11.6933 | 11.1463 | 11.2146 |
| 09/19/2019 | 11.2341 | 11.283 | 11.0291 | 11.1268 |
| 09/22/2019 | 11.1658 | 11.2732 | 11.0584 | 11.1365 |
| 09/23/2019 | 11.283 | 11.4979 | 11.283 | 11.4002 |
| 09/24/2019 | 11.3611 | 11.4881 | 11.322 | 11.4686 |
| 09/25/2019 | 11.4979 | 11.5272 | 11.283 | 11.322 |
| 09/26/2019 | 11.3709 | 11.8984 | 11.3514 | 11.8203 |
| 09/29/2019 | 11.8691 | 12.1915 | 11.8691 | 12.0938 |
| 09/30/2019 | 11.8594 | 11.9278 | 11.4197 | 11.5077 |
| 10/01/2019 | 11.5174 | 11.6347 | 11.3709 | 11.5663 |
| 10/02/2019 | 11.6444 | 11.7128 | 11.4002 | 11.4784 |
| 10/03/2019 | 11.5467 | 11.6151 | 11.4784 | 11.5956 |
| 10/06/2019 | 11.5663 | 12.1134 | 11.4393 | 11.7031 |
| 10/07/2019 | 11.6444 | 11.8105 | 11.3025 | 11.5956 |
| 10/08/2019 | 11.6444 | 11.7031 | 11.3709 | 11.3709 |
| 10/09/2019 | 11.4197 | 11.4686 | 11.1268 | 11.322 |
| 10/10/2019 | 11.3611 | 11.6347 | 11.3025 | 11.3514 |
| 10/13/2019 | 11.2341 | 11.2634 | 10.5992 | 10.609 |
| 10/14/2019 | 10.9021 | 10.9607 | 10.6969 | 10.8044 |
| 10/15/2019 | 10.5504 | 10.6481 | 10.3452 | 10.4917 |
| 10/16/2019 | 10.5015 | 10.9411 | 10.4624 | 10.8532 |
| 10/17/2019 | 11.3318 | 11.4588 | 11.2146 | 11.2732 |
| 10/20/2019 | 11.283 | 11.3123 | 11.117 | 11.2048 |
| 10/21/2019 | 11.2341 | 11.3611 | 11.2048 | 11.3025 |
| 10/22/2019 | 11.4002 | 11.664 | 11.3807 | 11.6249 |
| 10/23/2019 | 11.6737 | 11.791 | 11.5077 | 11.537 |
| 10/24/2019 | 11.5272 | 11.664 | 11.5077 | 11.6249 |
| 10/27/2019 | 11.6444 | 11.664 | 11.5565 | 11.5663 |
| 10/29/2019 | 11.3611 | 11.4686 | 11.2927 | 11.3611 |
| 10/30/2019 | 11.41 | 11.4686 | 11.322 | 11.3709 |
| 10/31/2019 | 11.3904 | 11.4393 | 11.2537 | 11.3025 |
| 11/03/2019 | 11.3807 | 11.6151 | 11.3611 | 11.5565 |
| 11/04/2019 | 11.5663 | 11.664 | 11.4784 | 11.5858 |
| 11/05/2019 | 11.5858 | 11.7421 | 11.5663 | 11.664 |
| 11/06/2019 | 11.7617 | 12.3869 | 11.7031 | 12.3674 |
| 11/07/2019 | 12.3772 | 12.7776 | 12.3772 | 12.5042 |
| 11/10/2019 | 12.4455 | 12.7483 | 12.3967 | 12.6897 |
| 11/11/2019 | 12.7971 | 13.2075 | 12.7971 | 13.0316 |
| 11/12/2019 | 13.0902 | 13.4419 | 12.8362 | 13.3735 |
| 11/13/2019 | 13.1977 | 13.4712 | 13.0414 | 13.2954 |
| 11/14/2019 | 13.4028 | 13.4517 | 13.3052 | 13.3735 |
| 11/17/2019 | 13.4615 | 13.9304 | 13.4419 | 13.8913 |
| 11/18/2019 | 13.9402 | 13.989 | 13.6666 | 13.7936 |
| 11/19/2019 | 13.8132 | 13.9792 | 13.5982 | 13.6275 |
| 11/20/2019 | 13.6275 | 13.6764 | 13.4028 | 13.4322 |
| 11/21/2019 | 13.5103 | 13.5592 | 13.1977 | 13.3247 |
| 11/24/2019 | 13.4517 | 13.5787 | 13.0707 | 13.1293 |
| 11/25/2019 | 13.1586 | 13.4322 | 13.0121 | 13.4224 |
| 11/26/2019 | 13.4028 | 13.4712 | 13.2172 | 13.2563 |
| 11/27/2019 | 13.2856 | 13.5103 | 13.2368 | 13.5005 |
| 11/28/2019 | 13.5299 | 13.5396 | 13.3052 | 13.3442 |
| 12/01/2019 | 13.4224 | 13.6471 | 13.3638 | 13.5689 |
| 12/02/2019 | 13.5396 | 13.6862 | 13.2758 | 13.2954 |
| 12/03/2019 | 13.3638 | 13.4615 | 13.2954 | 13.4419 |
| 12/04/2019 | 13.5201 | 13.5494 | 13.3931 | 13.4517 |
| 12/05/2019 | 13.4908 | 13.5005 | 13.3247 | 13.4028 |
| 12/08/2019 | 13.4028 | 13.5592 | 13.2856 | 13.481 |
| 12/09/2019 | 13.481 | 13.5787 | 13.3345 | 13.3931 |
| 12/10/2019 | 13.4028 | 13.4224 | 13.2758 | 13.2758 |
| 12/11/2019 | 13.354 | 13.735 | 13.354 | 13.735 |
| 12/12/2019 | 13.8522 | 13.8718 | 13.4419 | 13.5005 |
| 12/15/2019 | 13.5201 | 13.7155 | 13.4615 | 13.6862 |
| 12/16/2019 | 13.7155 | 13.7839 | 13.5299 | 13.5885 |
| 12/17/2019 | 13.4712 | 13.5396 | 13.3735 | 13.4224 |
| 12/18/2019 | 13.4908 | 13.5201 | 13.4028 | 13.4419 |
| 12/19/2019 | 13.481 | 13.5396 | 13.3442 | 13.4419 |
| 12/22/2019 | 13.4419 | 13.4908 | 13.3735 | 13.4615 |
| 12/23/2019 | 13.5299 | 13.7252 | 13.5103 | 13.6666 |
| 12/24/2019 | 13.6959 | 13.7448 | 13.6275 | 13.6471 |
| 12/25/2019 | 13.6471 | 13.7546 | 13.5396 | 13.6373 |
| 12/26/2019 | 13.6862 | 13.7155 | 13.5982 | 13.6275 |
| 12/29/2019 | 13.8034 | 13.989 | 13.7546 | 13.9792 |
| 12/30/2019 | 14.1453 | 14.2038 | 14.0379 | 14.1258 |