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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.922
CLOSE 13.9222
Low
LOW 10.4722
High
HIGH 26.0438
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 12.6702 | 12.6702 | 12.3772 | 12.3869 |
| 01/04/2021 | 12.3478 | 12.5042 | 12.2306 | 12.3283 |
| 01/05/2021 | 12.4358 | 12.5139 | 12.3381 | 12.3967 |
| 01/06/2021 | 12.4455 | 12.4651 | 12.3283 | 12.3869 |
| 01/07/2021 | 12.4553 | 12.6605 | 12.4358 | 12.5237 |
| 01/10/2021 | 12.4944 | 12.6019 | 12.3576 | 12.4065 |
| 01/11/2021 | 12.4748 | 12.6897 | 12.4553 | 12.5628 |
| 01/12/2021 | 12.6702 | 12.973 | 12.6702 | 12.973 |
| 01/13/2021 | 13.1391 | 13.354 | 12.8167 | 12.9535 |
| 01/14/2021 | 12.8362 | 13.0805 | 12.7581 | 12.9241 |
| 01/17/2021 | 12.9241 | 12.9632 | 12.7288 | 12.9241 |
| 01/18/2021 | 13.0121 | 13.3149 | 13.0121 | 13.1195 |
| 01/19/2021 | 13.2075 | 13.2075 | 12.8948 | 12.9535 |
| 01/20/2021 | 13.0023 | 13.1391 | 12.6994 | 12.7288 |
| 01/21/2021 | 12.719 | 12.8069 | 12.5139 | 12.5921 |
| 01/24/2021 | 12.7092 | 12.7776 | 12.4065 | 12.4065 |
| 01/25/2021 | 12.3478 | 12.4553 | 12.172 | 12.3381 |
| 01/26/2021 | 12.3088 | 12.3576 | 11.6737 | 11.6737 |
| 01/27/2021 | 11.5663 | 12.0548 | 11.322 | 12.045 |
| 01/28/2021 | 11.7421 | 12.0548 | 11.7421 | 11.8301 |
| 01/31/2021 | 11.9375 | 11.9668 | 11.7324 | 11.7324 |
| 02/01/2021 | 11.8008 | 12.0352 | 11.7812 | 11.7812 |
| 02/02/2021 | 11.8496 | 11.9375 | 11.7812 | 11.8691 |
| 02/03/2021 | 11.8984 | 12.0059 | 11.8594 | 11.918 |
| 02/04/2021 | 12.0157 | 12.1818 | 11.8789 | 11.8789 |
| 02/07/2021 | 11.9961 | 12.0059 | 11.7421 | 11.8691 |
| 02/08/2021 | 11.8984 | 12.0548 | 11.8496 | 11.8887 |
| 02/09/2021 | 11.9473 | 12.0157 | 11.8594 | 11.9278 |
| 02/10/2021 | 11.9375 | 11.9766 | 11.8594 | 11.8691 |
| 02/11/2021 | 11.8203 | 11.8789 | 11.6933 | 11.7226 |
| 02/14/2021 | 11.8594 | 12.1427 | 11.8496 | 12.1134 |
| 02/15/2021 | 12.1427 | 12.172 | 11.8203 | 11.8984 |
| 02/16/2021 | 11.918 | 12.1427 | 11.8398 | 11.918 |
| 02/17/2021 | 11.9571 | 12.3381 | 11.9473 | 11.9864 |
| 02/18/2021 | 11.9961 | 12.0255 | 11.8398 | 12.0157 |
| 02/21/2021 | 12.045 | 12.4748 | 12.0352 | 12.3478 |
| 02/22/2021 | 12.4358 | 13.0316 | 12.1818 | 12.719 |
| 02/23/2021 | 12.6019 | 12.846 | 12.4651 | 12.5335 |
| 02/24/2021 | 12.8264 | 13.1391 | 12.6019 | 13.0805 |
| 02/25/2021 | 12.7385 | 13.2954 | 12.719 | 13.1782 |
| 02/28/2021 | 13.3638 | 13.5982 | 13.2661 | 13.481 |
| 03/01/2021 | 13.4908 | 14.7216 | 13.4322 | 14.4676 |
| 03/02/2021 | 14.536 | 14.7802 | 14.2722 | 14.5751 |
| 03/03/2021 | 14.5555 | 14.8193 | 14.3211 | 14.3797 |
| 03/04/2021 | 14.3211 | 14.5653 | 14.1745 | 14.4383 |
| 03/07/2021 | 14.4579 | 14.536 | 14.2429 | 14.3113 |
| 03/08/2021 | 14.4579 | 14.7607 | 14.3699 | 14.6728 |
| 03/09/2021 | 14.6532 | 14.6728 | 14.4969 | 14.5555 |
| 03/10/2021 | 14.6337 | 14.663 | 14.0965 | 14.409 |
| 03/11/2021 | 14.409 | 14.4579 | 14.1648 | 14.1648 |
| 03/14/2021 | 14.1258 | 14.4872 | 14.1063 | 14.3504 |
| 03/15/2021 | 14.409 | 14.5262 | 14.2918 | 14.3992 |
| 03/16/2021 | 14.3992 | 14.5751 | 14.1941 | 14.2136 |
| 03/17/2021 | 14.2136 | 14.282 | 13.5885 | 13.6178 |
| 03/18/2021 | 13.5787 | 13.9402 | 13.2563 | 13.4712 |
| 03/21/2021 | 12.7678 | 12.7678 | 12.1329 | 12.1329 |
| 03/22/2021 | 11.4002 | 12.2795 | 10.9411 | 11.9278 |
| 03/23/2021 | 11.9668 | 12.7092 | 11.9278 | 12.7092 |
| 03/24/2021 | 12.719 | 12.9437 | 12.3381 | 12.3772 |
| 03/25/2021 | 12.553 | 12.6799 | 12.0645 | 12.3674 |
| 03/28/2021 | 12.3674 | 12.3674 | 12.0841 | 12.1915 |
| 03/29/2021 | 12.1622 | 12.5628 | 12.1036 | 12.4162 |
| 03/30/2021 | 12.4455 | 12.4651 | 12.2501 | 12.4553 |
| 03/31/2021 | 12.4553 | 12.6994 | 12.4553 | 12.6994 |
| 04/01/2021 | 12.7581 | 12.7971 | 12.5335 | 12.6116 |
| 04/04/2021 | 12.553 | 12.7776 | 12.5432 | 12.7581 |
| 04/05/2021 | 12.7288 | 12.8362 | 12.4651 | 12.4651 |
| 04/06/2021 | 12.4651 | 12.7581 | 12.4651 | 12.553 |
| 04/07/2021 | 12.5823 | 12.6116 | 12.2306 | 12.2404 |
| 04/08/2021 | 12.2013 | 12.2404 | 11.6347 | 11.664 |
| 04/11/2021 | 11.6542 | 11.8105 | 11.3514 | 11.6933 |
| 04/12/2021 | 11.537 | 11.6737 | 11.283 | 11.6542 |
| 04/13/2021 | 11.7519 | 11.9082 | 11.5956 | 11.6542 |
| 04/14/2021 | 11.664 | 11.791 | 11.4979 | 11.6249 |
| 04/15/2021 | 11.5565 | 11.7128 | 11.3807 | 11.3807 |
| 04/18/2021 | 11.41 | 11.5174 | 11.283 | 11.3318 |
| 04/19/2021 | 11.3514 | 11.3709 | 10.8923 | 10.9021 |
| 04/20/2021 | 10.9704 | 10.9704 | 10.4722 | 10.6481 |
| 04/21/2021 | 10.609 | 11.0095 | 10.4722 | 11.0095 |
| 04/25/2021 | 11.0486 | 11.5467 | 11.0095 | 11.4588 |
| 04/26/2021 | 11.4197 | 11.8789 | 11.3025 | 11.6542 |
| 04/27/2021 | 11.6542 | 11.8105 | 11.5761 | 11.7324 |
| 04/28/2021 | 11.7714 | 11.791 | 11.6151 | 11.7031 |
| 04/29/2021 | 11.6835 | 12.045 | 11.6737 | 11.9473 |
| 05/02/2021 | 12.045 | 12.6507 | 12.0157 | 12.6214 |
| 05/03/2021 | 12.7776 | 12.7874 | 12.3283 | 12.3283 |
| 05/04/2021 | 12.3869 | 12.4162 | 12.1622 | 12.3088 |
| 05/05/2021 | 12.3381 | 12.6702 | 12.3088 | 12.6312 |
| 05/06/2021 | 12.6994 | 12.7483 | 12.5139 | 12.6897 |
| 05/09/2021 | 12.8558 | 13.0805 | 12.8362 | 13.0609 |
| 05/10/2021 | 12.8558 | 13.1782 | 12.846 | 13.0414 |
| 05/11/2021 | 13.0316 | 13.1195 | 12.7678 | 13.0805 |
| 05/16/2021 | 13.227 | 13.2465 | 13.0414 | 13.0511 |
| 05/17/2021 | 13.0218 | 13.1293 | 12.8362 | 13.0414 |
| 05/19/2021 | 12.9632 | 13.3931 | 12.9437 | 13.2661 |
| 05/20/2021 | 13.354 | 13.3833 | 13.1488 | 13.1782 |
| 05/23/2021 | 13.2465 | 13.3052 | 13.1488 | 13.1586 |
| 05/24/2021 | 13.2075 | 13.2368 | 12.6019 | 12.6019 |
| 05/25/2021 | 12.7581 | 12.8655 | 12.426 | 12.7483 |
| 05/26/2021 | 12.7483 | 13.1684 | 12.719 | 12.7483 |
| 05/27/2021 | 12.7581 | 12.8264 | 12.4846 | 12.6799 |
| 05/30/2021 | 12.7581 | 13.0707 | 12.7581 | 13.0121 |
| 05/31/2021 | 12.9925 | 13.2172 | 12.7971 | 13.1782 |
| 06/01/2021 | 13.0707 | 13.4517 | 13.0511 | 13.3345 |
| 06/02/2021 | 13.3638 | 13.7643 | 13.2954 | 13.6666 |
| 06/03/2021 | 13.6764 | 13.7643 | 13.5396 | 13.7155 |
| 06/06/2021 | 13.862 | 14.0379 | 13.8229 | 13.9499 |
| 06/07/2021 | 13.9499 | 14.1648 | 13.8522 | 14.1453 |
| 06/08/2021 | 14.1648 | 14.3406 | 14.0379 | 14.2234 |
| 06/09/2021 | 14.2625 | 14.3113 | 14.0574 | 14.0965 |
| 06/10/2021 | 14.1356 | 14.3113 | 14.0769 | 14.2527 |
| 06/13/2021 | 14.3113 | 14.4969 | 14.2038 | 14.282 |
| 06/14/2021 | 14.3699 | 14.3992 | 14.0574 | 14.1551 |
| 06/15/2021 | 14.1745 | 14.3406 | 13.9792 | 13.989 |
| 06/16/2021 | 13.9695 | 14.4383 | 13.9499 | 14.3211 |
| 06/17/2021 | 14.3504 | 14.4285 | 14.0476 | 14.2038 |
| 06/20/2021 | 14.282 | 14.3113 | 14.0965 | 14.2527 |
| 06/21/2021 | 14.3211 | 14.5751 | 14.3015 | 14.4188 |
| 06/22/2021 | 14.4676 | 14.5067 | 14.1648 | 14.2234 |
| 06/23/2021 | 14.3015 | 14.3113 | 14.1648 | 14.2722 |
| 06/24/2021 | 14.2918 | 14.2918 | 13.9499 | 13.9499 |
| 06/27/2021 | 13.9695 | 14.0574 | 13.4712 | 13.5396 |
| 06/28/2021 | 13.4517 | 13.481 | 12.973 | 13.0805 |
| 06/29/2021 | 13.1879 | 13.2465 | 13.0023 | 13.0609 |
| 06/30/2021 | 13.1 | 13.4322 | 13.0609 | 13.4322 |
| 07/01/2021 | 13.4224 | 13.5299 | 13.3149 | 13.4224 |
| 07/04/2021 | 13.4322 | 13.8132 | 13.4126 | 13.7936 |
| 07/05/2021 | 13.8034 | 13.862 | 13.5494 | 13.5592 |
| 07/06/2021 | 13.5787 | 13.6569 | 13.4322 | 13.5299 |
| 07/07/2021 | 13.5005 | 13.5494 | 13.2954 | 13.3442 |
| 07/08/2021 | 13.3735 | 13.4126 | 13.2075 | 13.2563 |
| 07/11/2021 | 13.2954 | 13.3247 | 12.9339 | 12.9339 |
| 07/12/2021 | 12.9535 | 13.0023 | 12.7288 | 12.7971 |
| 07/13/2021 | 12.8362 | 12.9632 | 12.7776 | 12.7776 |
| 07/15/2021 | 12.8167 | 12.9046 | 12.7092 | 12.7776 |
| 07/18/2021 | 12.6702 | 12.6799 | 12.4358 | 12.4358 |
| 07/25/2021 | 12.4455 | 12.4846 | 12.0157 | 12.0255 |
| 07/26/2021 | 12.0255 | 12.3088 | 11.9571 | 12.2599 |
| 07/27/2021 | 12.2795 | 12.3674 | 12.1622 | 12.2697 |
| 07/28/2021 | 12.3576 | 12.6116 | 12.3381 | 12.4846 |
| 07/29/2021 | 12.4065 | 12.5432 | 12.3576 | 12.4358 |
| 08/01/2021 | 12.4846 | 12.6897 | 12.4065 | 12.5725 |
| 08/02/2021 | 12.5628 | 12.6409 | 12.3283 | 12.3381 |
| 08/03/2021 | 12.3772 | 12.4846 | 12.3185 | 12.3381 |
| 08/04/2021 | 12.2697 | 12.5042 | 12.2111 | 12.4651 |
| 08/05/2021 | 12.4944 | 12.6605 | 12.4358 | 12.5335 |
| 08/08/2021 | 12.5432 | 12.6507 | 12.4846 | 12.4944 |
| 08/09/2021 | 12.5237 | 12.5725 | 12.3185 | 12.3381 |
| 08/10/2021 | 12.2404 | 12.3478 | 11.8789 | 11.9278 |
| 08/11/2021 | 12.0157 | 12.1818 | 11.9766 | 12.1427 |
| 08/12/2021 | 12.1622 | 12.1818 | 12.0743 | 12.1329 |
| 08/15/2021 | 12.2111 | 12.3967 | 12.2111 | 12.3185 |
| 08/16/2021 | 12.2501 | 12.2795 | 12.1134 | 12.1525 |
| 08/17/2021 | 12.1915 | 12.2501 | 11.918 | 11.918 |
| 08/18/2021 | 11.8789 | 12.0255 | 11.8203 | 11.9082 |
| 08/19/2021 | 11.918 | 11.9864 | 11.8594 | 11.9766 |
| 08/22/2021 | 12.1036 | 12.2404 | 12.1036 | 12.2013 |
| 08/23/2021 | 12.2599 | 12.553 | 12.2404 | 12.5139 |
| 08/24/2021 | 12.4944 | 12.6507 | 12.1818 | 12.2111 |
| 08/25/2021 | 12.4065 | 12.6019 | 12.3185 | 12.4944 |
| 08/26/2021 | 12.4553 | 12.4553 | 12.2404 | 12.3869 |
| 08/30/2021 | 12.426 | 12.4846 | 12.3478 | 12.3869 |
| 08/31/2021 | 12.4358 | 12.6799 | 12.4358 | 12.6019 |
| 09/01/2021 | 12.6214 | 12.6312 | 12.5042 | 12.6019 |
| 09/02/2021 | 12.6507 | 12.7874 | 12.5237 | 12.5823 |
| 09/05/2021 | 12.6116 | 12.6897 | 12.553 | 12.6507 |
| 09/06/2021 | 12.6409 | 12.7874 | 12.3576 | 12.3576 |
| 09/07/2021 | 12.3869 | 12.3967 | 12.0743 | 12.1329 |
| 09/08/2021 | 12.1622 | 12.3381 | 12.0841 | 12.3381 |
| 09/09/2021 | 12.3869 | 12.4162 | 12.1134 | 12.1231 |
| 09/12/2021 | 12.1427 | 12.2111 | 12.0743 | 12.1427 |
| 09/13/2021 | 12.1915 | 12.2501 | 12.1134 | 12.1525 |
| 09/14/2021 | 12.1134 | 12.1329 | 11.8887 | 11.9766 |
| 09/15/2021 | 12.0157 | 12.1818 | 11.9864 | 12.1818 |
| 09/16/2021 | 12.2404 | 12.5042 | 12.2208 | 12.426 |
| 09/19/2021 | 12.3088 | 12.6116 | 12.2599 | 12.5139 |
| 09/20/2021 | 12.6019 | 12.7971 | 12.5139 | 12.7483 |
| 09/21/2021 | 12.7971 | 12.8851 | 12.6799 | 12.8851 |
| 09/22/2021 | 12.8948 | 13.0609 | 12.7874 | 13.0218 |
| 09/23/2021 | 12.9828 | 13.3149 | 12.9632 | 13.3052 |
| 09/26/2021 | 13.3735 | 13.4517 | 13.1293 | 13.2172 |
| 09/27/2021 | 13.2172 | 13.5689 | 13.2075 | 13.4615 |
| 09/28/2021 | 13.5103 | 13.5494 | 13.3345 | 13.4615 |
| 09/29/2021 | 13.5103 | 13.7643 | 13.4615 | 13.6275 |
| 09/30/2021 | 13.5982 | 13.7936 | 13.5201 | 13.7252 |
| 10/03/2021 | 13.7839 | 13.8522 | 13.5494 | 13.5494 |
| 10/04/2021 | 13.5103 | 13.7643 | 13.481 | 13.7155 |
| 10/05/2021 | 13.6959 | 13.735 | 13.2954 | 13.3931 |
| 10/06/2021 | 13.4908 | 13.7936 | 13.481 | 13.7936 |
| 10/07/2021 | 13.8522 | 13.9499 | 13.7546 | 13.7643 |
| 10/10/2021 | 13.8229 | 13.9792 | 13.7643 | 13.8718 |
| 10/11/2021 | 13.7839 | 13.9402 | 13.5982 | 13.6764 |
| 10/12/2021 | 13.9597 | 14.116 | 13.8522 | 13.9304 |
| 10/13/2021 | 13.9304 | 14.1063 | 13.8522 | 13.9695 |
| 10/14/2021 | 13.9988 | 14.3113 | 13.9011 | 14.3015 |
| 10/17/2021 | 14.3211 | 14.3406 | 13.9792 | 14.2332 |
| 10/18/2021 | 14.2527 | 14.2722 | 13.9792 | 13.989 |
| 10/19/2021 | 14.0086 | 14.2234 | 13.4615 | 13.481 |
| 10/20/2021 | 13.608 | 13.6764 | 13.3345 | 13.6471 |
| 10/21/2021 | 13.6862 | 13.8425 | 13.6471 | 13.8132 |
| 10/24/2021 | 13.6862 | 13.9597 | 13.6666 | 13.9499 |
| 10/25/2021 | 13.989 | 14.409 | 13.989 | 14.3602 |
| 10/26/2021 | 14.3699 | 14.5653 | 14.2722 | 14.5067 |
| 10/27/2021 | 14.4579 | 14.6337 | 14.3992 | 14.6239 |
| 10/31/2021 | 14.6337 | 15.044 | 14.6337 | 14.9268 |
| 11/01/2021 | 14.9659 | 15.132 | 14.8193 | 15.132 |
| 11/02/2021 | 15.0831 | 15.2394 | 14.5751 | 15.2199 |
| 11/03/2021 | 15.7571 | 16.5973 | 15.6302 | 16.5777 |
| 11/04/2021 | 16.4605 | 17.4862 | 16.4214 | 17.242 |
| 11/07/2021 | 17.3983 | 17.7793 | 17.154 | 17.6327 |
| 11/08/2021 | 17.662 | 17.9454 | 17.4667 | 17.7402 |
| 11/09/2021 | 17.7695 | 17.877 | 17.6034 | 17.7109 |
| 11/10/2021 | 17.6816 | 17.877 | 17.3006 | 17.3103 |
| 11/11/2021 | 17.408 | 17.623 | 17.2224 | 17.408 |
| 11/14/2021 | 17.4178 | 17.877 | 17.0662 | 17.2029 |
| 11/15/2021 | 17.2224 | 17.3885 | 17.1151 | 17.2517 |
| 11/16/2021 | 17.2713 | 17.623 | 17.2517 | 17.5741 |
| 11/17/2021 | 17.6034 | 17.8477 | 17.2127 | 17.5839 |
| 11/18/2021 | 17.7304 | 17.7793 | 16.6657 | 16.695 |
| 11/21/2021 | 16.7927 | 17.2517 | 16.7438 | 17.2224 |
| 11/22/2021 | 17.1931 | 18.3557 | 16.9783 | 18.2873 |
| 11/23/2021 | 18.6584 | 19.0101 | 18.3361 | 18.5315 |
| 11/24/2021 | 18.5511 | 18.6487 | 18.2678 | 18.3459 |
| 11/25/2021 | 17.5546 | 17.5839 | 16.5191 | 16.5973 |
| 11/28/2021 | 16.5973 | 17.0564 | 16.0502 | 16.9197 |
| 11/29/2021 | 16.607 | 17.0369 | 16.4605 | 16.822 |
| 11/30/2021 | 17.0467 | 18.3752 | 17.0076 | 17.9844 |
| 12/01/2021 | 17.9844 | 18.2287 | 17.623 | 17.8281 |
| 12/02/2021 | 18.4241 | 18.9027 | 18.0724 | 18.1017 |
| 12/05/2021 | 18.2678 | 18.3655 | 17.9551 | 18.258 |
| 12/06/2021 | 18.8929 | 19.0199 | 18.6877 | 18.7561 |
| 12/07/2021 | 18.8538 | 20.1433 | 18.8538 | 19.9089 |
| 12/08/2021 | 20.1433 | 21.8822 | 19.948 | 21.4915 |
| 12/09/2021 | 22.0385 | 22.5856 | 21.3938 | 21.7259 |
| 12/12/2021 | 21.7454 | 22.4488 | 21.3743 | 22.1166 |
| 12/13/2021 | 22.273 | 22.5856 | 21.8431 | 22.058 |
| 12/14/2021 | 22.2143 | 23.7969 | 22.1166 | 22.9373 |
| 12/15/2021 | 23.2693 | 24.5394 | 22.781 | 24.5394 |
| 12/16/2021 | 25.0278 | 26.0438 | 22.0971 | 22.0971 |
| 12/19/2021 | 20.749 | 22.9373 | 19.8894 | 21.6282 |
| 12/20/2021 | 22.0189 | 22.9373 | 19.4693 | 19.4693 |
| 12/21/2021 | 19.3423 | 20.0848 | 18.0724 | 18.4436 |
| 12/22/2021 | 19.0492 | 19.1665 | 17.6327 | 18.7659 |
| 12/23/2021 | 18.8538 | 20.6318 | 18.678 | 20.6318 |
| 12/26/2021 | 20.5536 | 21.2179 | 20.0652 | 20.2996 |
| 12/27/2021 | 20.3778 | 20.6513 | 19.4205 | 20.0066 |
| 12/28/2021 | 19.6158 | 21.1593 | 19.3032 | 20.5927 |
| 12/29/2021 | 20.9249 | 21.003 | 19.5572 | 19.6745 |
| 12/30/2021 | 19.8308 | 20.495 | 19.2837 | 19.5572 |