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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 60.6431
CLOSE 60.8304
Low
LOW 19.3716
High
HIGH 144.5789
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 19.7135 | 21.3743 | 19.3716 | 21.3352 |
| 01/03/2022 | 21.3938 | 22.8787 | 21.257 | 22.273 |
| 01/04/2022 | 21.5892 | 23.5624 | 21.5892 | 23.3475 |
| 01/05/2022 | 23.0741 | 24.7737 | 23.0741 | 24.2854 |
| 01/06/2022 | 24.6565 | 24.9887 | 23.4647 | 24.3635 |
| 01/09/2022 | 24.7933 | 26.7471 | 24.4417 | 26.0829 |
| 01/10/2022 | 26.6689 | 27.0402 | 25.6139 | 26.2781 |
| 01/11/2022 | 26.7471 | 26.7862 | 26.1609 | 26.2586 |
| 01/12/2022 | 26.1805 | 28.271 | 26.1609 | 28.1147 |
| 01/13/2022 | 28.1343 | 28.6227 | 27.2356 | 27.5677 |
| 01/16/2022 | 27.7825 | 28.0561 | 27.47 | 27.6262 |
| 01/17/2022 | 27.6262 | 27.8998 | 26.2586 | 26.2586 |
| 01/18/2022 | 25.8875 | 26.9815 | 25.5358 | 26.7666 |
| 01/19/2022 | 27.3137 | 27.9975 | 26.6885 | 27.4505 |
| 01/20/2022 | 27.5482 | 27.6849 | 26.2781 | 26.8643 |
| 01/23/2022 | 26.5126 | 27.5091 | 25.2622 | 25.4185 |
| 01/24/2022 | 25.8093 | 26.0047 | 24.6956 | 25.5162 |
| 01/25/2022 | 25.5944 | 27.2551 | 25.5944 | 26.5908 |
| 01/26/2022 | 26.2391 | 28.1147 | 26.1023 | 27.9779 |
| 01/27/2022 | 28.0952 | 28.7595 | 27.3528 | 27.5091 |
| 01/30/2022 | 28.0561 | 28.3883 | 27.5872 | 28.0561 |
| 01/31/2022 | 28.3687 | 28.525 | 27.5286 | 27.6653 |
| 02/01/2022 | 27.763 | 28.0561 | 27.0206 | 27.1574 |
| 02/02/2022 | 27.1379 | 27.7239 | 26.2586 | 26.3954 |
| 02/03/2022 | 26.5517 | 26.6885 | 25.9852 | 26.0438 |
| 02/06/2022 | 26.0829 | 27.6067 | 25.5748 | 27.6067 |
| 02/07/2022 | 27.5872 | 28.3883 | 27.2746 | 28.1147 |
| 02/08/2022 | 28.3101 | 29.326 | 28.1343 | 29.1502 |
| 02/09/2022 | 29.2088 | 29.326 | 28.7009 | 29.1111 |
| 02/10/2022 | 28.8963 | 29.7754 | 27.6458 | 28.9353 |
| 02/13/2022 | 28.2906 | 28.7595 | 27.47 | 27.9389 |
| 02/14/2022 | 28.0756 | 29.326 | 27.8802 | 29.2674 |
| 02/15/2022 | 29.3846 | 29.5214 | 28.8377 | 28.9158 |
| 02/16/2022 | 29.0135 | 29.7363 | 27.9584 | 28.0756 |
| 02/17/2022 | 28.5641 | 28.9158 | 27.9779 | 28.7204 |
| 02/20/2022 | 29.2088 | 29.3456 | 28.2515 | 28.7595 |
| 02/21/2022 | 27.9193 | 28.5055 | 27.6262 | 28.2124 |
| 02/22/2022 | 28.4078 | 28.5055 | 27.4309 | 27.4309 |
| 02/23/2022 | 24.7151 | 25.3013 | 24.6956 | 24.6956 |
| 02/24/2022 | 24.5785 | 26.9034 | 23.367 | 26.6689 |
| 02/27/2022 | 25.8288 | 26.5126 | 24.8519 | 25.0278 |
| 02/28/2022 | 25.8093 | 26.0633 | 24.1291 | 24.676 |
| 03/01/2022 | 24.676 | 25.5944 | 24.4221 | 25.3795 |
| 03/02/2022 | 25.653 | 25.8875 | 25.1645 | 25.3404 |
| 03/03/2022 | 25.0668 | 25.2818 | 24.5785 | 24.7151 |
| 03/06/2022 | 24.3244 | 25.4771 | 23.9337 | 25.3013 |
| 03/07/2022 | 24.9301 | 25.6725 | 24.6956 | 24.7151 |
| 03/08/2022 | 25.3013 | 25.8679 | 25.2036 | 25.5358 |
| 03/09/2022 | 25.9265 | 26.1805 | 25.0864 | 25.145 |
| 03/10/2022 | 25.1254 | 26.3172 | 25.0278 | 25.8093 |
| 03/13/2022 | 25.9852 | 26.2977 | 25.8679 | 26.0047 |
| 03/14/2022 | 26.0633 | 27.3137 | 25.7312 | 27.0206 |
| 03/15/2022 | 27.1965 | 27.6067 | 26.9425 | 27.0597 |
| 03/16/2022 | 27.3528 | 27.47 | 27.0988 | 27.216 |
| 03/17/2022 | 27.2356 | 27.6653 | 27.0011 | 27.0792 |
| 03/20/2022 | 27.2551 | 27.4505 | 27.1183 | 27.2746 |
| 03/21/2022 | 27.2746 | 27.9779 | 27.2356 | 27.8607 |
| 03/22/2022 | 27.9779 | 28.0756 | 27.4505 | 27.4505 |
| 03/23/2022 | 27.5677 | 27.8412 | 27.2746 | 27.47 |
| 03/24/2022 | 27.6458 | 27.7435 | 27.3333 | 27.5091 |
| 03/27/2022 | 27.8021 | 28.5641 | 27.8021 | 28.3883 |
| 03/28/2022 | 28.7009 | 31.0649 | 28.5836 | 30.9086 |
| 03/29/2022 | 30.889 | 31.5143 | 30.4593 | 31.4361 |
| 03/30/2022 | 31.5925 | 32.1199 | 31.2603 | 31.5143 |
| 03/31/2022 | 31.7292 | 32.4521 | 31.612 | 32.0223 |
| 04/03/2022 | 32.1199 | 32.7061 | 31.9832 | 32.6865 |
| 04/04/2022 | 32.9796 | 34.4449 | 32.8233 | 33.7025 |
| 04/05/2022 | 34.1909 | 34.2691 | 33.4681 | 33.8197 |
| 04/06/2022 | 34.0737 | 34.8162 | 33.5852 | 34.7966 |
| 04/07/2022 | 34.9725 | 35.0116 | 34.1519 | 34.5036 |
| 04/10/2022 | 34.5426 | 36.1057 | 34.3277 | 35.3241 |
| 04/11/2022 | 35.4218 | 36.6331 | 35.285 | 36.3792 |
| 04/12/2022 | 36.6331 | 36.6722 | 35.4413 | 36.1252 |
| 04/13/2022 | 36.8285 | 37.2584 | 35.9689 | 36.4964 |
| 04/14/2022 | 36.4964 | 37.0825 | 36.3792 | 36.8676 |
| 04/17/2022 | 37.102 | 37.1802 | 36.6331 | 36.7699 |
| 04/18/2022 | 36.9457 | 37.8641 | 36.6136 | 37.8641 |
| 04/19/2022 | 37.9227 | 38.6651 | 37.6687 | 37.9618 |
| 04/20/2022 | 37.9813 | 39.3099 | 37.7273 | 39.2512 |
| 04/21/2022 | 39.0949 | 40.4821 | 38.372 | 38.8214 |
| 04/24/2022 | 38.7823 | 39.134 | 37.9618 | 38.6846 |
| 04/25/2022 | 39.0949 | 40.2867 | 37.7468 | 38.1961 |
| 04/26/2022 | 38.4501 | 39.5833 | 37.5514 | 39.5638 |
| 04/27/2022 | 40.5407 | 40.8143 | 39.4466 | 39.5638 |
| 04/28/2022 | 39.8373 | 40.6579 | 39.3685 | 40.3062 |
| 05/04/2022 | 41.0095 | 41.8302 | 40.8533 | 41.6934 |
| 05/05/2022 | 41.4785 | 41.7911 | 40.8924 | 41.4003 |
| 05/08/2022 | 41.4199 | 42.2014 | 41.2636 | 41.3222 |
| 05/09/2022 | 41.752 | 41.8888 | 41.1659 | 41.2245 |
| 05/10/2022 | 41.3222 | 41.8302 | 40.6189 | 41.2245 |
| 05/11/2022 | 40.7752 | 41.1268 | 39.5442 | 40.8924 |
| 05/12/2022 | 41.7716 | 41.8302 | 40.8924 | 41.498 |
| 05/15/2022 | 41.498 | 42.2991 | 41.3222 | 41.7325 |
| 05/16/2022 | 41.9865 | 42.0842 | 40.9901 | 41.1072 |
| 05/17/2022 | 41.1072 | 41.6153 | 40.5212 | 41.4199 |
| 05/19/2022 | 41.3026 | 42.0451 | 41.2831 | 41.8693 |
| 05/22/2022 | 42.0647 | 42.2014 | 41.6153 | 41.967 |
| 05/23/2022 | 42.1037 | 42.2014 | 41.1268 | 41.1854 |
| 05/24/2022 | 41.3222 | 41.6934 | 40.7166 | 41.6739 |
| 05/25/2022 | 41.6934 | 43.53 | 41.5957 | 43.4323 |
| 05/26/2022 | 43.4323 | 44.3114 | 43.2174 | 43.9793 |
| 05/29/2022 | 44.7218 | 48.3753 | 44.6631 | 48.3753 |
| 05/30/2022 | 49.528 | 49.8211 | 47.6524 | 48.7465 |
| 05/31/2022 | 48.6097 | 49.9188 | 48.1213 | 48.1213 |
| 06/01/2022 | 48.3363 | 49.1861 | 48.0041 | 48.4535 |
| 06/02/2022 | 48.7269 | 48.7269 | 46.8123 | 46.8709 |
| 06/05/2022 | 47.0662 | 47.6719 | 46.3239 | 46.7537 |
| 06/06/2022 | 46.9296 | 48.0627 | 46.4411 | 47.3398 |
| 06/07/2022 | 48.9419 | 49.1861 | 45.2102 | 45.64 |
| 06/08/2022 | 45.6595 | 47.2812 | 44.4677 | 47.2225 |
| 06/09/2022 | 46.7928 | 47.5352 | 45.6204 | 45.6204 |
| 06/12/2022 | 45.4252 | 46.5974 | 45.1516 | 45.9135 |
| 06/13/2022 | 46.2066 | 46.6951 | 45.5228 | 45.7768 |
| 06/14/2022 | 45.894 | 47.8283 | 45.5814 | 47.3202 |
| 06/15/2022 | 47.2812 | 47.6329 | 45.8158 | 46.2457 |
| 06/16/2022 | 46.3825 | 47.0662 | 46.0698 | 47.0662 |
| 06/19/2022 | 48.0041 | 49.8211 | 47.5938 | 49.6746 |
| 06/20/2022 | 49.7723 | 51.1399 | 49.0884 | 50.7003 |
| 06/21/2022 | 50.3584 | 51.6771 | 50.0653 | 50.8468 |
| 06/22/2022 | 50.8468 | 51.1399 | 49.3815 | 49.3815 |
| 06/23/2022 | 49.8211 | 50.2607 | 47.8283 | 49.0884 |
| 06/26/2022 | 47.965 | 49.3327 | 47.9455 | 48.4144 |
| 06/27/2022 | 48.7074 | 48.8246 | 46.9296 | 46.9296 |
| 06/28/2022 | 46.9491 | 47.3398 | 45.1125 | 45.1125 |
| 06/29/2022 | 44.8781 | 46.148 | 44.5068 | 45.7181 |
| 06/30/2022 | 46.1285 | 48.3167 | 45.7377 | 48.1604 |
| 07/03/2022 | 48.5316 | 48.6488 | 46.5192 | 46.5779 |
| 07/04/2022 | 46.6951 | 47.0467 | 45.4252 | 45.9135 |
| 07/05/2022 | 46.2457 | 47.8087 | 46.0112 | 47.3007 |
| 07/06/2022 | 47.3984 | 48.219 | 47.0272 | 48.0627 |
| 07/07/2022 | 47.926 | 48.4925 | 47.7892 | 48.3949 |
| 07/12/2022 | 49.1373 | 49.8211 | 47.3984 | 48.0627 |
| 07/13/2022 | 47.9846 | 48.4535 | 46.5974 | 46.8319 |
| 07/17/2022 | 47.8673 | 48.8246 | 47.2616 | 48.8246 |
| 07/18/2022 | 48.6097 | 50.1141 | 48.434 | 49.9188 |
| 07/19/2022 | 50.0653 | 50.5537 | 49.0884 | 50.163 |
| 07/20/2022 | 50.2118 | 50.8957 | 49.87 | 50.4072 |
| 07/21/2022 | 50.5537 | 50.798 | 48.0627 | 48.893 |
| 07/24/2022 | 48.893 | 49.2838 | 48.2972 | 48.3949 |
| 07/25/2022 | 48.5902 | 49.1373 | 47.7306 | 47.8673 |
| 07/26/2022 | 48.1213 | 48.9419 | 48.0236 | 48.5511 |
| 07/27/2022 | 49.0884 | 49.5769 | 48.3167 | 48.5511 |
| 07/28/2022 | 48.6488 | 49.3327 | 48.3753 | 49.235 |
| 07/31/2022 | 49.5769 | 50.4072 | 49.4792 | 50.3095 |
| 08/01/2022 | 50.6026 | 51.9702 | 50.4561 | 51.1399 |
| 08/02/2022 | 51.726 | 53.7286 | 51.5794 | 53.7286 |
| 08/03/2022 | 54.4125 | 55.0474 | 53.8263 | 54.0217 |
| 08/04/2022 | 54.3636 | 57.0501 | 53.924 | 56.8547 |
| 08/07/2022 | 57.0501 | 57.6361 | 56.2685 | 57.392 |
| 08/08/2022 | 57.392 | 58.2711 | 56.5616 | 57.2455 |
| 08/09/2022 | 57.4407 | 58.9549 | 57.2455 | 58.7596 |
| 08/10/2022 | 60.4691 | 61.0064 | 58.7108 | 59.9807 |
| 08/11/2022 | 60.4202 | 61.8856 | 59.8342 | 60.9576 |
| 08/14/2022 | 61.1529 | 62.1786 | 60.6645 | 62.1298 |
| 08/15/2022 | 62.2275 | 66.4769 | 60.2738 | 66.2816 |
| 08/16/2022 | 66.4281 | 67.5027 | 64.4744 | 67.1119 |
| 08/17/2022 | 67.2096 | 68.4307 | 65.2558 | 68.0399 |
| 08/18/2022 | 67.9422 | 68.5773 | 66.5746 | 66.9166 |
| 08/21/2022 | 66.9166 | 67.747 | 65.9397 | 66.1839 |
| 08/22/2022 | 66.2328 | 67.4539 | 65.4512 | 66.2328 |
| 08/23/2022 | 66.6235 | 70.0426 | 66.5258 | 67.0631 |
| 08/24/2022 | 67.6981 | 69.3587 | 67.2096 | 68.675 |
| 08/25/2022 | 69.2611 | 69.5053 | 65.842 | 68.0888 |
| 08/28/2022 | 67.7958 | 69.2123 | 66.9166 | 68.8215 |
| 08/30/2022 | 69.3587 | 71.7033 | 69.0657 | 71.4102 |
| 08/31/2022 | 71.4102 | 71.4102 | 68.8704 | 69.4564 |
| 09/01/2022 | 69.9449 | 70.7753 | 69.4076 | 70.1403 |
| 09/04/2022 | 71.4102 | 74.4874 | 70.7265 | 73.4129 |
| 09/05/2022 | 73.9501 | 73.9989 | 70.9217 | 71.9475 |
| 09/06/2022 | 72.2406 | 74.3409 | 71.4591 | 72.9732 |
| 09/07/2022 | 74.1455 | 74.292 | 70.5311 | 71.3125 |
| 09/08/2022 | 71.801 | 73.2663 | 70.5799 | 71.7033 |
| 09/11/2022 | 72.1918 | 73.8036 | 71.4591 | 73.2175 |
| 09/12/2022 | 73.8524 | 76.7831 | 69.4564 | 69.4564 |
| 09/13/2022 | 69.4564 | 72.5825 | 67.7958 | 72.5825 |
| 09/14/2022 | 72.8267 | 74.7316 | 71.9475 | 72.4359 |
| 09/15/2022 | 72.729 | 73.6083 | 72.0941 | 72.2406 |
| 09/18/2022 | 72.6802 | 72.8267 | 67.1608 | 67.1608 |
| 09/19/2022 | 68.333 | 70.7753 | 66.4281 | 70.7753 |
| 09/20/2022 | 70.1403 | 70.6776 | 66.9166 | 68.1376 |
| 09/21/2022 | 68.333 | 70.4822 | 67.5516 | 69.6518 |
| 09/22/2022 | 69.896 | 71.3614 | 68.8704 | 69.2123 |
| 09/25/2022 | 69.1146 | 69.5053 | 66.6723 | 67.7958 |
| 09/26/2022 | 68.333 | 70.4822 | 67.9422 | 69.3587 |
| 09/27/2022 | 69.0657 | 69.5541 | 67.3073 | 67.3562 |
| 09/28/2022 | 67.8446 | 68.9192 | 63.5463 | 67.0142 |
| 09/29/2022 | 67.0631 | 68.968 | 66.3305 | 68.968 |
| 10/02/2022 | 69.8472 | 75.855 | 69.6518 | 75.855 |
| 10/03/2022 | 77.4669 | 79.5673 | 76.3924 | 78.9322 |
| 10/04/2022 | 79.7138 | 82.9374 | 79.1276 | 82.8397 |
| 10/05/2022 | 82.9863 | 83.1817 | 81.4721 | 82.7421 |
| 10/06/2022 | 83.1328 | 84.5493 | 81.6675 | 82.2537 |
| 10/09/2022 | 82.5467 | 84.4516 | 82.3514 | 84.1586 |
| 10/10/2022 | 84.3051 | 84.5004 | 82.5467 | 82.5467 |
| 10/11/2022 | 82.6444 | 84.0609 | 81.9117 | 83.1328 |
| 10/12/2022 | 83.6213 | 86.2589 | 83.4259 | 85.9658 |
| 10/13/2022 | 88.115 | 88.3592 | 86.6008 | 87.9196 |
| 10/16/2022 | 88.3103 | 96.6138 | 87.5288 | 96.1742 |
| 10/17/2022 | 97.3954 | 98.1768 | 93.6832 | 95.002 |
| 10/18/2022 | 95.4416 | 96.7115 | 94.5136 | 95.1485 |
| 10/19/2022 | 95.3439 | 98.5676 | 95.0996 | 96.7604 |
| 10/20/2022 | 96.7604 | 97.2488 | 95.3439 | 95.6858 |
| 10/23/2022 | 96.223 | 97.8838 | 95.0508 | 97.2 |
| 10/24/2022 | 97.7861 | 99.7399 | 97.2488 | 98.1768 |
| 10/25/2022 | 98.8607 | 99.7399 | 96.5161 | 96.5161 |
| 10/26/2022 | 96.8092 | 98.0791 | 94.2693 | 97.1023 |
| 10/27/2022 | 96.4184 | 96.9558 | 94.7089 | 94.7089 |
| 10/30/2022 | 95.4416 | 99.1537 | 94.5624 | 98.9584 |
| 10/31/2022 | 99.9353 | 102.3774 | 98.763 | 100.0329 |
| 11/01/2022 | 100.326 | 100.4237 | 98.0791 | 98.4699 |
| 11/02/2022 | 100.6191 | 102.0844 | 98.6653 | 99.4468 |
| 11/03/2022 | 99.7399 | 103.9404 | 99.4468 | 101.7914 |
| 11/06/2022 | 102.4751 | 105.1127 | 100.4237 | 104.722 |
| 11/07/2022 | 104.722 | 112.8301 | 103.159 | 110.3879 |
| 11/08/2022 | 110.3879 | 113.514 | 108.4341 | 108.6295 |
| 11/09/2022 | 108.7272 | 111.6578 | 108.3364 | 110.7787 |
| 11/10/2022 | 112.4394 | 112.9278 | 108.5318 | 108.9226 |
| 11/13/2022 | 105.0151 | 109.118 | 105.0151 | 107.1642 |
| 11/14/2022 | 109.6064 | 110.4856 | 105.4058 | 106.4804 |
| 11/15/2022 | 106.9688 | 107.0665 | 101.6937 | 102.182 |
| 11/16/2022 | 102.5728 | 106.3827 | 99.0561 | 104.5266 |
| 11/17/2022 | 105.0151 | 106.8711 | 103.2567 | 104.1358 |
| 11/20/2022 | 104.2335 | 105.3081 | 101.9867 | 104.4289 |
| 11/21/2022 | 105.3081 | 108.6295 | 104.722 | 108.6295 |
| 11/22/2022 | 109.0203 | 110.8764 | 108.3364 | 109.8994 |
| 11/23/2022 | 110.1925 | 111.8532 | 108.7272 | 109.0203 |
| 11/24/2022 | 109.4111 | 111.3648 | 107.9457 | 111.1694 |
| 11/27/2022 | 111.8532 | 114.7839 | 111.1694 | 112.4394 |
| 11/28/2022 | 113.0255 | 118.203 | 110.7787 | 117.7145 |
| 11/29/2022 | 117.7145 | 118.3007 | 115.9561 | 117.2261 |
| 11/30/2022 | 119.6683 | 123.1851 | 119.4729 | 121.5243 |
| 12/01/2022 | 121.5243 | 126.2134 | 120.8406 | 125.3342 |
| 12/04/2022 | 126.6042 | 137.7407 | 124.2597 | 135.3961 |
| 12/05/2022 | 135.5915 | 136.7638 | 130.3164 | 132.4655 |
| 12/06/2022 | 133.6377 | 136.08 | 127.288 | 131.5863 |
| 12/07/2022 | 131.8794 | 134.8101 | 129.6325 | 132.6609 |
| 12/08/2022 | 132.6609 | 139.0106 | 132.2701 | 137.7407 |
| 12/11/2022 | 139.206 | 143.1135 | 138.5222 | 141.6482 |
| 12/12/2022 | 142.6251 | 143.2112 | 140.2806 | 140.6714 |
| 12/13/2022 | 140.8667 | 141.8436 | 133.8331 | 133.8331 |
| 12/14/2022 | 137.3499 | 139.8898 | 133.8331 | 136.8614 |
| 12/15/2022 | 137.0568 | 138.9129 | 135.3961 | 136.08 |
| 12/18/2022 | 137.1545 | 140.8667 | 137.0568 | 139.9875 |
| 12/19/2022 | 141.062 | 144.5789 | 140.6714 | 142.5274 |
| 12/20/2022 | 142.9181 | 143.4066 | 139.5967 | 139.5967 |
| 12/21/2022 | 140.3783 | 142.039 | 137.8384 | 138.8152 |
| 12/22/2022 | 139.0106 | 139.9875 | 137.5453 | 138.5222 |
| 12/25/2022 | 139.9875 | 141.9413 | 139.499 | 141.6482 |
| 12/26/2022 | 141.8436 | 143.2112 | 139.6944 | 139.7921 |
| 12/27/2022 | 140.1829 | 140.476 | 133.9308 | 136.8614 |
| 12/28/2022 | 136.9591 | 139.8898 | 135.2984 | 139.0106 |
| 12/29/2022 | 139.4014 | 142.039 | 137.2522 | 137.643 |