TAVHL
TAV HAVALİMANLARI HOLDİNG A.Ş.
—
259.25 ₺
-16.000 (%-5.81)
Önceki Kapanış: 275.25
Düşük₺259.25
Yüksek₺274.75
Piyasa Verileri
Spot Piyasa
A:259.25
S:259.5
TAVHL: TAV HAVALİMANLARI HOLDİNG A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,9719
KAPANIŞ 15,9646
En Düşük
DÜŞÜK 12,9889
En Yüksek
YÜKSEK 18,2445
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 16,6849 | 16,8637 | 16,4087 | 16,8637 |
| 03.08.2017 | 16,9123 | 17,1398 | 16,7011 | 16,9773 |
| 06.08.2017 | 17,0424 | 17,7247 | 17,0424 | 17,6758 |
| 07.08.2017 | 17,6758 | 17,7247 | 17,4485 | 17,5297 |
| 08.08.2017 | 17,4485 | 17,4646 | 17,156 | 17,3835 |
| 09.08.2017 | 17,3673 | 17,4485 | 17,156 | 17,1885 |
| 10.08.2017 | 17,0586 | 17,091 | 16,6361 | 16,8474 |
| 13.08.2017 | 16,9447 | 17,5297 | 16,9447 | 17,4809 |
| 14.08.2017 | 17,5459 | 17,6921 | 17,0747 | 17,1398 |
| 15.08.2017 | 17,156 | 17,416 | 16,5387 | 16,9773 |
| 16.08.2017 | 17,0586 | 17,4485 | 16,4736 | 16,5549 |
| 17.08.2017 | 16,5549 | 16,7011 | 16,3437 | 16,6361 |
| 20.08.2017 | 16,5712 | 17,1723 | 16,4575 | 17,0099 |
| 21.08.2017 | 17,0586 | 17,156 | 16,7498 | 16,8474 |
| 22.08.2017 | 16,8311 | 16,8961 | 16,6524 | 16,8637 |
| 23.08.2017 | 16,8637 | 17,3184 | 16,8311 | 17,1072 |
| 24.08.2017 | 17,1072 | 17,4322 | 16,9773 | 17,221 |
| 27.08.2017 | 17,156 | 17,3673 | 17,1235 | 17,3673 |
| 28.08.2017 | 17,3509 | 17,3509 | 17,1235 | 17,2048 |
| 30.08.2017 | 17,3509 | 17,6595 | 17,2373 | 17,2373 |
| 04.09.2017 | 17,2697 | 17,4972 | 16,9447 | 17,1235 |
| 05.09.2017 | 16,9773 | 17,1723 | 16,8961 | 16,9447 |
| 06.09.2017 | 17,0099 | 17,2048 | 16,9773 | 17,0424 |
| 07.09.2017 | 16,9935 | 17,0586 | 16,6687 | 16,8311 |
| 10.09.2017 | 16,8798 | 17,2048 | 16,8637 | 16,9935 |
| 11.09.2017 | 16,5712 | 16,5712 | 16,1975 | 16,2056 |
| 12.09.2017 | 16,2218 | 16,425 | 16,0268 | 16,035 |
| 13.09.2017 | 16,0838 | 16,0838 | 15,6777 | 15,7183 |
| 14.09.2017 | 15,7101 | 15,8807 | 15,3772 | 15,4665 |
| 17.09.2017 | 15,499 | 15,5313 | 14,8246 | 14,849 |
| 18.09.2017 | 14,8978 | 15,1902 | 14,6704 | 14,7516 |
| 19.09.2017 | 14,8246 | 15,0602 | 14,6297 | 15,0197 |
| 20.09.2017 | 14,9141 | 15,1658 | 14,8003 | 14,8734 |
| 21.09.2017 | 14,9628 | 15,0035 | 14,6784 | 14,849 |
| 24.09.2017 | 14,849 | 14,849 | 14,4591 | 14,7191 |
| 25.09.2017 | 14,7679 | 15,2715 | 14,7352 | 15,2552 |
| 26.09.2017 | 15,2552 | 15,2552 | 14,6459 | 14,7516 |
| 27.09.2017 | 14,7679 | 14,8653 | 14,4267 | 14,4267 |
| 28.09.2017 | 14,4509 | 14,5242 | 14,0124 | 14,3373 |
| 01.10.2017 | 14,321 | 14,5728 | 14,2723 | 14,3778 |
| 02.10.2017 | 14,3942 | 14,4917 | 14,1017 | 14,1504 |
| 03.10.2017 | 14,1829 | 14,5486 | 14,1098 | 14,5403 |
| 04.10.2017 | 14,5891 | 14,8328 | 14,2723 | 14,2723 |
| 05.10.2017 | 14,2723 | 14,3942 | 13,9962 | 14,0448 |
| 08.10.2017 | 12,997 | 13,5656 | 12,9889 | 13,4031 |
| 09.10.2017 | 13,7119 | 13,8093 | 13,3057 | 13,6225 |
| 10.10.2017 | 13,6062 | 14,2723 | 13,6062 | 14,1424 |
| 11.10.2017 | 14,2805 | 14,581 | 14,1017 | 14,2967 |
| 12.10.2017 | 14,313 | 14,4347 | 14,1586 | 14,2967 |
| 15.10.2017 | 14,4509 | 14,4509 | 14,1667 | 14,2723 |
| 16.10.2017 | 14,2805 | 14,7028 | 14,2642 | 14,4429 |
| 17.10.2017 | 14,5403 | 14,7028 | 14,3616 | 14,5079 |
| 18.10.2017 | 14,6216 | 14,9546 | 14,581 | 14,9221 |
| 19.10.2017 | 14,9709 | 15,1822 | 14,8165 | 14,9628 |
| 22.10.2017 | 14,979 | 15,2227 | 14,7352 | 14,8246 |
| 23.10.2017 | 14,8816 | 14,9546 | 14,3535 | 14,4105 |
| 24.10.2017 | 14,6459 | 15,1415 | 14,6459 | 14,8897 |
| 25.10.2017 | 14,8816 | 15,2471 | 14,5647 | 14,9872 |
| 26.10.2017 | 14,9465 | 15,4176 | 14,906 | 15,2146 |
| 29.10.2017 | 15,4745 | 15,6369 | 15,1091 | 15,1902 |
| 30.10.2017 | 15,2308 | 15,3527 | 15,1902 | 15,3283 |
| 31.10.2017 | 15,3527 | 15,7914 | 15,312 | 15,775 |
| 01.11.2017 | 16,1244 | 16,1975 | 15,9212 | 16,1975 |
| 02.11.2017 | 16,2462 | 16,3599 | 15,702 | 16,0025 |
| 05.11.2017 | 16,0431 | 16,5549 | 15,8726 | 16,1488 |
| 06.11.2017 | 16,2056 | 16,3924 | 16,0757 | 16,1244 |
| 07.11.2017 | 16,165 | 16,2787 | 15,7346 | 16,1813 |
| 08.11.2017 | 16,2625 | 16,3599 | 15,9943 | 16,1488 |
| 09.11.2017 | 16,2949 | 16,2949 | 15,8564 | 15,9782 |
| 12.11.2017 | 16,0838 | 16,0838 | 14,9384 | 14,9546 |
| 13.11.2017 | 15,0035 | 15,4339 | 14,7028 | 15,2227 |
| 14.11.2017 | 15,2308 | 15,3933 | 14,4267 | 14,4754 |
| 15.11.2017 | 14,5486 | 14,8653 | 14,1343 | 14,7191 |
| 16.11.2017 | 14,8572 | 14,8897 | 14,1343 | 14,4754 |
| 19.11.2017 | 14,5403 | 14,6866 | 14,2154 | 14,5566 |
| 20.11.2017 | 14,5079 | 14,9465 | 14,4347 | 14,9465 |
| 21.11.2017 | 14,6866 | 15,4745 | 14,6704 | 15,4176 |
| 22.11.2017 | 15,4176 | 15,7263 | 15,0115 | 15,1171 |
| 23.11.2017 | 15,1902 | 15,2471 | 15,0197 | 15,1902 |
| 26.11.2017 | 15,2958 | 15,507 | 15,1496 | 15,3933 |
| 27.11.2017 | 15,3933 | 15,7507 | 15,312 | 15,442 |
| 28.11.2017 | 15,4583 | 15,6694 | 15,0278 | 15,4583 |
| 29.11.2017 | 15,5558 | 15,9943 | 15,4908 | 15,8564 |
| 30.11.2017 | 15,9212 | 16,3275 | 15,8807 | 16,2056 |
| 03.12.2017 | 16,2138 | 16,4087 | 16,1893 | 16,3599 |
| 04.12.2017 | 16,425 | 16,7986 | 16,425 | 16,6524 |
| 05.12.2017 | 16,6849 | 16,9286 | 16,4899 | 16,7336 |
| 06.12.2017 | 16,6524 | 17,221 | 16,6524 | 17,221 |
| 07.12.2017 | 17,2373 | 17,3347 | 17,0261 | 17,1398 |
| 10.12.2017 | 17,1723 | 17,1723 | 16,6361 | 16,7011 |
| 11.12.2017 | 16,6849 | 17,091 | 16,4412 | 16,961 |
| 12.12.2017 | 17,0261 | 17,1398 | 16,7336 | 16,9286 |
| 13.12.2017 | 17,0261 | 17,1723 | 16,7986 | 17,1398 |
| 14.12.2017 | 17,2048 | 17,7084 | 16,8961 | 17,6758 |
| 17.12.2017 | 17,6758 | 17,9684 | 17,3835 | 17,5134 |
| 18.12.2017 | 17,5784 | 18,1633 | 17,416 | 17,9358 |
| 19.12.2017 | 18,0009 | 18,017 | 17,6272 | 17,8384 |
| 20.12.2017 | 17,8708 | 17,9521 | 17,611 | 17,6595 |
| 21.12.2017 | 17,7247 | 17,8708 | 17,4485 | 17,4485 |
| 24.12.2017 | 17,5947 | 17,6758 | 17,3509 | 17,3835 |
| 25.12.2017 | 17,3835 | 17,7734 | 17,3184 | 17,6435 |
| 26.12.2017 | 17,611 | 18,0333 | 17,416 | 17,8708 |
| 27.12.2017 | 17,9684 | 18,0009 | 17,6272 | 17,8708 |
| 28.12.2017 | 17,7409 | 18,2445 | 17,7247 | 18,2445 |