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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,0993
KAPANIŞ 23,0731
En Düşük
DÜŞÜK 19,0099
En Yüksek
YÜKSEK 28,2049
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 20,2511 | 20,9312 | 20,0131 | 20,4892 |
| 02.01.2019 | 20,2511 | 20,3531 | 19,2989 | 19,469 |
| 03.01.2019 | 19,639 | 19,792 | 19,0099 | 19,0779 |
| 06.01.2019 | 19,2819 | 19,7411 | 19,1969 | 19,2649 |
| 07.01.2019 | 19,4349 | 20,3702 | 19,2989 | 20,3192 |
| 08.01.2019 | 20,3362 | 21,1523 | 20,3021 | 20,7102 |
| 09.01.2019 | 20,7102 | 21,0333 | 20,1491 | 20,3021 |
| 10.01.2019 | 20,4041 | 20,5232 | 20,1491 | 20,4552 |
| 13.01.2019 | 20,3192 | 21,0333 | 20,0981 | 21,0333 |
| 14.01.2019 | 21,0843 | 21,8324 | 21,0843 | 21,8324 |
| 15.01.2019 | 21,8665 | 21,8665 | 21,1863 | 21,8494 |
| 16.01.2019 | 21,8835 | 21,9344 | 21,3564 | 21,5603 |
| 17.01.2019 | 21,7134 | 21,7134 | 20,7783 | 21,1184 |
| 20.01.2019 | 21,1523 | 21,9344 | 20,9142 | 21,4754 |
| 21.01.2019 | 21,5264 | 22,0195 | 21,4584 | 21,6793 |
| 22.01.2019 | 21,6793 | 22,0195 | 21,5433 | 21,7645 |
| 23.01.2019 | 21,8154 | 23,0907 | 21,7815 | 22,9886 |
| 24.01.2019 | 22,9717 | 23,4308 | 22,6146 | 22,8186 |
| 27.01.2019 | 22,9037 | 23,4478 | 22,8526 | 22,9547 |
| 28.01.2019 | 22,9377 | 23,4648 | 22,6827 | 23,4648 |
| 29.01.2019 | 23,5668 | 23,7028 | 22,9547 | 23,2607 |
| 30.01.2019 | 23,3968 | 24,434 | 23,3968 | 23,7028 |
| 31.01.2019 | 23,7028 | 24,1619 | 23,4478 | 23,6859 |
| 03.02.2019 | 23,6859 | 24,1109 | 23,4308 | 23,8049 |
| 04.02.2019 | 23,8899 | 24,383 | 23,8049 | 24,1109 |
| 05.02.2019 | 24,1109 | 24,434 | 23,8388 | 24,332 |
| 06.02.2019 | 24,485 | 24,604 | 23,5838 | 23,8049 |
| 07.02.2019 | 23,7708 | 24,1959 | 23,5668 | 24,1789 |
| 10.02.2019 | 24,4 | 24,8081 | 23,7708 | 24,1959 |
| 11.02.2019 | 24,1959 | 24,264 | 23,8219 | 23,9239 |
| 12.02.2019 | 24,0429 | 24,264 | 23,7368 | 23,8559 |
| 13.02.2019 | 24,1279 | 24,4 | 22,8357 | 22,8867 |
| 14.02.2019 | 22,9886 | 23,3118 | 22,1045 | 23,2097 |
| 17.02.2019 | 23,1587 | 23,3118 | 22,8696 | 23,0568 |
| 18.02.2019 | 23,0397 | 23,3118 | 22,7676 | 23,1076 |
| 19.02.2019 | 23,0397 | 23,8899 | 22,9717 | 23,3628 |
| 20.02.2019 | 23,3797 | 23,8049 | 23,2267 | 23,6178 |
| 21.02.2019 | 23,6178 | 24,4 | 23,2948 | 23,9239 |
| 24.02.2019 | 24,0599 | 24,8081 | 24,0089 | 24,2469 |
| 25.02.2019 | 24,485 | 24,485 | 23,3797 | 23,6348 |
| 26.02.2019 | 23,6348 | 23,9239 | 22,9717 | 23,0737 |
| 27.02.2019 | 23,0737 | 23,8729 | 23,0737 | 23,6518 |
| 28.02.2019 | 23,6518 | 23,6518 | 23,2607 | 23,2607 |
| 03.03.2019 | 23,2777 | 23,3797 | 22,6316 | 22,6996 |
| 04.03.2019 | 22,6316 | 22,8186 | 22,3766 | 22,4446 |
| 05.03.2019 | 22,4785 | 22,7506 | 22,1726 | 22,6146 |
| 06.03.2019 | 22,6146 | 22,6316 | 21,2374 | 21,2374 |
| 07.03.2019 | 21,0163 | 21,1184 | 20,1491 | 20,7783 |
| 10.03.2019 | 20,8973 | 21,3053 | 20,8633 | 21,1523 |
| 11.03.2019 | 21,2544 | 21,7304 | 20,9653 | 21,5774 |
| 12.03.2019 | 21,6114 | 21,8324 | 21,3223 | 21,8324 |
| 13.03.2019 | 21,8154 | 22,0704 | 21,4413 | 21,6455 |
| 14.03.2019 | 21,7645 | 21,9344 | 21,5433 | 21,7815 |
| 17.03.2019 | 21,8494 | 22,4106 | 21,8494 | 22,0704 |
| 18.03.2019 | 22,2405 | 22,3425 | 21,7304 | 21,9855 |
| 19.03.2019 | 22,0646 | 22,1571 | 21,5097 | 21,6022 |
| 20.03.2019 | 21,6577 | 21,8611 | 21,0843 | 21,5837 |
| 21.03.2019 | 21,5837 | 22,2865 | 21,4912 | 21,9536 |
| 24.03.2019 | 21,9536 | 23,3222 | 21,8241 | 22,9893 |
| 25.03.2019 | 23,0263 | 23,4331 | 22,231 | 22,7303 |
| 26.03.2019 | 22,6009 | 22,9338 | 20,8253 | 21,7316 |
| 27.03.2019 | 21,7502 | 22,5454 | 21,0843 | 21,0843 |
| 28.03.2019 | 21,0843 | 21,8241 | 20,6405 | 21,5837 |
| 31.03.2019 | 21,6946 | 22,9153 | 21,6392 | 22,8413 |
| 01.04.2019 | 22,9708 | 23,6736 | 22,7859 | 23,0818 |
| 02.04.2019 | 23,5256 | 23,5256 | 22,7119 | 22,8783 |
| 03.04.2019 | 22,8783 | 23,5072 | 22,6934 | 23,5072 |
| 04.04.2019 | 23,6551 | 24,5428 | 23,6551 | 24,3765 |
| 07.04.2019 | 24,9683 | 24,9683 | 23,2482 | 23,2852 |
| 08.04.2019 | 23,4887 | 24,21 | 23,1743 | 23,5256 |
| 09.04.2019 | 23,5256 | 23,7846 | 22,5454 | 22,5454 |
| 10.04.2019 | 22,7303 | 22,9893 | 22,194 | 22,231 |
| 11.04.2019 | 22,194 | 22,8043 | 22,1015 | 22,3234 |
| 14.04.2019 | 22,3234 | 22,8043 | 21,9536 | 21,9536 |
| 15.04.2019 | 22,1755 | 22,379 | 21,9906 | 22,194 |
| 16.04.2019 | 22,3975 | 22,4344 | 22,0646 | 22,4159 |
| 17.04.2019 | 22,4344 | 22,6564 | 22,231 | 22,2865 |
| 18.04.2019 | 22,305 | 22,4715 | 22,231 | 22,3975 |
| 21.04.2019 | 22,3975 | 22,6009 | 22,12 | 22,2495 |
| 23.04.2019 | 22,194 | 22,2125 | 21,6022 | 21,7686 |
| 24.04.2019 | 21,7686 | 22,0646 | 21,6762 | 22,0646 |
| 25.04.2019 | 22,0831 | 22,8228 | 21,7502 | 22,5269 |
| 28.04.2019 | 22,5269 | 23,8216 | 22,4159 | 22,8599 |
| 29.04.2019 | 22,7303 | 23,4887 | 22,5454 | 23,3962 |
| 01.05.2019 | 23,3777 | 23,8586 | 22,9524 | 23,1187 |
| 02.05.2019 | 23,1187 | 23,2852 | 22,6194 | 22,8043 |
| 05.05.2019 | 22,6749 | 23,1187 | 22,4159 | 22,9153 |
| 06.05.2019 | 22,3975 | 23,1558 | 22,3975 | 22,7489 |
| 07.05.2019 | 22,8413 | 22,8599 | 22,3419 | 22,3975 |
| 08.05.2019 | 22,5269 | 22,8599 | 22,231 | 22,6009 |
| 09.05.2019 | 22,5084 | 22,6009 | 21,5467 | 21,7131 |
| 12.05.2019 | 21,7316 | 21,8611 | 21,1768 | 21,8241 |
| 13.05.2019 | 22,009 | 22,4899 | 21,9536 | 22,1015 |
| 14.05.2019 | 22,1015 | 22,1571 | 21,1028 | 21,1398 |
| 15.05.2019 | 21,2508 | 21,6392 | 21,2508 | 21,4172 |
| 16.05.2019 | 21,3618 | 21,4542 | 21,1028 | 21,1398 |
| 19.05.2019 | 21,1768 | 22,194 | 21,1768 | 21,8056 |
| 20.05.2019 | 21,8056 | 22,12 | 20,8439 | 21,2137 |
| 21.05.2019 | 21,0658 | 21,1398 | 20,5849 | 20,8439 |
| 22.05.2019 | 20,8993 | 21,6206 | 20,437 | 21,0288 |
| 23.05.2019 | 21,0288 | 21,4912 | 20,9364 | 21,3247 |
| 26.05.2019 | 21,4357 | 21,8611 | 21,3247 | 21,5467 |
| 27.05.2019 | 21,6762 | 22,1385 | 21,3987 | 21,8427 |
| 28.05.2019 | 21,8981 | 22,9524 | 21,8056 | 22,6009 |
| 29.05.2019 | 22,6564 | 23,0263 | 22,5084 | 22,9153 |
| 30.05.2019 | 22,9153 | 23,5256 | 22,6009 | 23,5256 |
| 02.06.2019 | 23,5441 | 23,951 | 23,2297 | 23,6551 |
| 06.06.2019 | 23,6181 | 24,3765 | 23,2112 | 24,3579 |
| 09.06.2019 | 24,3765 | 24,6909 | 24,1544 | 24,3209 |
| 10.06.2019 | 24,3209 | 24,6909 | 23,7846 | 23,8771 |
| 11.06.2019 | 23,9325 | 24,4504 | 23,5996 | 24,1175 |
| 12.06.2019 | 24,0435 | 24,4504 | 23,5072 | 23,6921 |
| 13.06.2019 | 23,8031 | 24,4689 | 23,3222 | 24,4689 |
| 16.06.2019 | 24,4689 | 24,5428 | 23,8771 | 24,4134 |
| 17.06.2019 | 24,5984 | 24,9683 | 24,1175 | 24,9683 |
| 18.06.2019 | 25,0053 | 25,0237 | 24,173 | 24,3209 |
| 19.06.2019 | 24,5059 | 25,0053 | 23,7661 | 23,7661 |
| 20.06.2019 | 23,8031 | 24,6909 | 23,7476 | 24,6909 |
| 23.06.2019 | 24,7463 | 25,1532 | 23,3962 | 23,3962 |
| 24.06.2019 | 23,4887 | 24,025 | 23,3962 | 23,5996 |
| 25.06.2019 | 23,7661 | 24,4319 | 23,5996 | 24,0435 |
| 26.06.2019 | 24,2469 | 24,9313 | 24,1175 | 24,9313 |
| 27.06.2019 | 24,9497 | 25,5971 | 24,6169 | 24,9683 |
| 30.06.2019 | 25,3381 | 25,3566 | 24,2469 | 24,3209 |
| 01.07.2019 | 24,4874 | 24,6169 | 24,0621 | 24,136 |
| 02.07.2019 | 24,1915 | 24,3209 | 23,8031 | 23,988 |
| 03.07.2019 | 24,1175 | 24,2469 | 23,6366 | 23,6736 |
| 04.07.2019 | 23,7661 | 23,988 | 22,9524 | 23,0078 |
| 07.07.2019 | 22,7489 | 22,9708 | 22,6009 | 22,6749 |
| 08.07.2019 | 22,7674 | 22,8228 | 22,3234 | 22,3975 |
| 09.07.2019 | 22,3975 | 23,1372 | 22,2125 | 23,1372 |
| 10.07.2019 | 23,3037 | 23,4331 | 23,0633 | 23,4147 |
| 11.07.2019 | 23,4147 | 23,4516 | 22,305 | 22,4715 |
| 15.07.2019 | 22,6564 | 23,3777 | 22,6564 | 23,2297 |
| 16.07.2019 | 23,3222 | 23,6181 | 23,0078 | 23,0818 |
| 17.07.2019 | 23,0818 | 23,914 | 22,9893 | 23,84 |
| 18.07.2019 | 23,951 | 24,1915 | 23,6921 | 23,8216 |
| 21.07.2019 | 23,7846 | 23,9325 | 23,4887 | 23,6736 |
| 22.07.2019 | 23,6921 | 24,0435 | 23,4887 | 23,9696 |
| 23.07.2019 | 24,2469 | 24,5613 | 23,8956 | 23,9696 |
| 24.07.2019 | 23,988 | 24,136 | 22,9524 | 23,1187 |
| 25.07.2019 | 23,2112 | 23,2112 | 22,7119 | 22,8968 |
| 28.07.2019 | 22,9338 | 22,9524 | 22,379 | 22,5824 |
| 29.07.2019 | 22,6564 | 23,0633 | 22,5269 | 22,8043 |
| 30.07.2019 | 23,1003 | 23,4887 | 22,8413 | 23,2112 |
| 31.07.2019 | 23,1003 | 24,0805 | 22,9708 | 23,7106 |
| 01.08.2019 | 23,6736 | 23,84 | 23,2112 | 23,2112 |
| 04.08.2019 | 23,1187 | 23,5441 | 22,9893 | 22,9893 |
| 05.08.2019 | 23,1558 | 23,7661 | 22,9524 | 23,1743 |
| 06.08.2019 | 23,3777 | 23,3962 | 22,5639 | 22,6564 |
| 07.08.2019 | 22,7674 | 23,2297 | 22,5639 | 22,7119 |
| 08.08.2019 | 22,7674 | 23,0447 | 22,6379 | 22,8783 |
| 14.08.2019 | 22,8413 | 23,3962 | 21,9906 | 22,0461 |
| 15.08.2019 | 22,194 | 22,2125 | 21,3802 | 21,6022 |
| 18.08.2019 | 21,5652 | 21,7502 | 20,6774 | 20,7699 |
| 19.08.2019 | 20,8809 | 21,6577 | 20,7699 | 21,2508 |
| 20.08.2019 | 21,2693 | 21,5097 | 20,6959 | 21,2693 |
| 21.08.2019 | 21,3618 | 21,4542 | 20,9364 | 21,2693 |
| 22.08.2019 | 21,2693 | 21,5282 | 21,0658 | 21,3247 |
| 25.08.2019 | 21,0474 | 21,3062 | 20,9178 | 21,1213 |
| 26.08.2019 | 21,1768 | 21,5467 | 21,1213 | 21,3247 |
| 27.08.2019 | 21,3247 | 21,4542 | 20,9178 | 21,1213 |
| 28.08.2019 | 21,1768 | 22,1385 | 21,0658 | 21,8241 |
| 01.09.2019 | 21,9166 | 22,1755 | 21,6022 | 22,12 |
| 02.09.2019 | 21,9166 | 22,3234 | 21,8056 | 21,9906 |
| 03.09.2019 | 22,1385 | 22,1571 | 21,7502 | 21,8796 |
| 04.09.2019 | 21,8981 | 22,0275 | 21,5837 | 21,5837 |
| 05.09.2019 | 21,6022 | 21,8611 | 21,2693 | 21,6577 |
| 08.09.2019 | 21,6392 | 22,305 | 21,6392 | 22,305 |
| 09.09.2019 | 22,379 | 22,5269 | 22,1571 | 22,194 |
| 10.09.2019 | 22,231 | 22,268 | 21,7686 | 21,8796 |
| 11.09.2019 | 22,009 | 22,0461 | 21,6022 | 21,6762 |
| 12.09.2019 | 21,6762 | 21,8981 | 21,6392 | 21,7502 |
| 15.09.2019 | 21,7316 | 21,8427 | 21,3062 | 21,5282 |
| 16.09.2019 | 21,4357 | 21,8611 | 21,4357 | 21,8056 |
| 17.09.2019 | 21,8611 | 22,0831 | 21,5097 | 22,0831 |
| 18.09.2019 | 22,1015 | 22,1015 | 21,5097 | 21,6762 |
| 19.09.2019 | 21,7686 | 21,8241 | 21,5837 | 21,6206 |
| 22.09.2019 | 21,6206 | 21,7871 | 21,1768 | 21,3062 |
| 23.09.2019 | 21,5282 | 21,6577 | 21,2137 | 21,2137 |
| 24.09.2019 | 21,2137 | 21,2322 | 20,8624 | 20,9918 |
| 25.09.2019 | 21,0103 | 21,2137 | 20,8624 | 20,9733 |
| 26.09.2019 | 21,0103 | 21,3062 | 20,9733 | 21,1398 |
| 29.09.2019 | 21,2693 | 22,12 | 21,2137 | 21,8241 |
| 30.09.2019 | 21,935 | 22,5824 | 21,8981 | 22,0831 |
| 01.10.2019 | 22,2125 | 22,8413 | 22,0831 | 22,5269 |
| 02.10.2019 | 22,6194 | 23,1003 | 22,194 | 22,6564 |
| 03.10.2019 | 22,6749 | 23,0078 | 21,935 | 22,009 |
| 06.10.2019 | 21,9166 | 22,1755 | 21,4912 | 21,9721 |
| 07.10.2019 | 21,8241 | 22,3975 | 21,7131 | 22,0831 |
| 08.10.2019 | 22,194 | 22,268 | 22,0461 | 22,1385 |
| 09.10.2019 | 22,231 | 22,7119 | 22,12 | 22,4899 |
| 10.10.2019 | 22,4899 | 23,0633 | 22,305 | 22,9708 |
| 13.10.2019 | 22,5639 | 23,3962 | 22,194 | 22,3234 |
| 14.10.2019 | 22,4715 | 22,9524 | 21,7871 | 21,935 |
| 15.10.2019 | 21,8241 | 21,9536 | 21,2878 | 21,7131 |
| 16.10.2019 | 21,7686 | 21,8241 | 21,3987 | 21,7686 |
| 17.10.2019 | 22,3605 | 22,7303 | 22,0275 | 22,5084 |
| 20.10.2019 | 22,6564 | 22,8413 | 22,3605 | 22,4344 |
| 21.10.2019 | 22,5639 | 22,7119 | 22,4344 | 22,5084 |
| 22.10.2019 | 22,7489 | 22,9338 | 22,4899 | 22,6564 |
| 23.10.2019 | 22,8043 | 23,1372 | 22,7303 | 23,0633 |
| 24.10.2019 | 23,2112 | 23,2297 | 22,4344 | 22,5084 |
| 27.10.2019 | 22,5454 | 23,6921 | 22,5454 | 23,2668 |
| 29.10.2019 | 23,2297 | 23,8956 | 22,8413 | 23,4887 |
| 30.10.2019 | 23,5996 | 24,5244 | 23,5996 | 24,1175 |
| 31.10.2019 | 24,1915 | 24,2284 | 23,4887 | 23,5812 |
| 03.11.2019 | 23,7106 | 24,099 | 23,5996 | 24,0435 |
| 04.11.2019 | 24,1915 | 24,7278 | 23,8031 | 24,7278 |
| 05.11.2019 | 24,8388 | 25,5416 | 24,5428 | 25,3197 |
| 06.11.2019 | 25,3381 | 25,7821 | 25,2641 | 25,4862 |
| 07.11.2019 | 25,6156 | 25,6341 | 25,1162 | 25,3752 |
| 10.11.2019 | 25,3752 | 26,0225 | 24,8573 | 25,7081 |
| 11.11.2019 | 25,745 | 25,8745 | 25,2087 | 25,4862 |
| 12.11.2019 | 25,4676 | 25,745 | 24,9128 | 25,5231 |
| 13.11.2019 | 25,4306 | 25,6156 | 24,8388 | 25,1718 |
| 14.11.2019 | 25,4122 | 25,5416 | 25,1162 | 25,4306 |
| 17.11.2019 | 25,5046 | 25,6896 | 25,4306 | 25,6156 |
| 18.11.2019 | 25,6341 | 26,3738 | 25,5416 | 26,3369 |
| 19.11.2019 | 26,3369 | 26,3369 | 25,8745 | 25,893 |
| 20.11.2019 | 25,893 | 26,3554 | 25,7821 | 26,0965 |
| 21.11.2019 | 26,189 | 26,189 | 25,4491 | 25,5786 |
| 24.11.2019 | 25,6341 | 26,004 | 25,4122 | 25,7821 |
| 25.11.2019 | 25,893 | 25,93 | 25,4306 | 25,7266 |
| 26.11.2019 | 25,7266 | 26,041 | 25,2641 | 25,2641 |
| 27.11.2019 | 25,2457 | 25,3937 | 24,7463 | 25,0237 |
| 28.11.2019 | 25,2272 | 25,2272 | 24,8203 | 24,8758 |
| 01.12.2019 | 25,0607 | 25,1902 | 24,8573 | 25,0607 |
| 02.12.2019 | 25,0607 | 25,8375 | 24,8573 | 25,4676 |
| 03.12.2019 | 25,4862 | 25,8006 | 25,2641 | 25,6156 |
| 04.12.2019 | 25,671 | 25,7081 | 25,1532 | 25,1532 |
| 05.12.2019 | 25,2641 | 25,4122 | 25,0422 | 25,3937 |
| 08.12.2019 | 25,3566 | 25,3566 | 24,8573 | 25,3012 |
| 09.12.2019 | 25,3012 | 25,4676 | 25,0237 | 25,1532 |
| 10.12.2019 | 25,1532 | 25,3381 | 25,0607 | 25,1902 |
| 11.12.2019 | 25,3566 | 25,893 | 25,1532 | 25,6341 |
| 12.12.2019 | 25,893 | 26,1519 | 25,0793 | 25,2087 |
| 15.12.2019 | 25,2087 | 25,5046 | 24,9868 | 25,3566 |
| 16.12.2019 | 25,4491 | 25,856 | 25,3566 | 25,7266 |
| 17.12.2019 | 25,6525 | 26,6328 | 25,4676 | 26,5773 |
| 18.12.2019 | 26,6698 | 26,8918 | 26,4109 | 26,4109 |
| 19.12.2019 | 26,5219 | 27,1322 | 26,5034 | 26,9657 |
| 22.12.2019 | 27,0397 | 27,4281 | 27,0027 | 27,0212 |
| 23.12.2019 | 27,1877 | 27,2616 | 27,0767 | 27,2431 |
| 24.12.2019 | 27,2801 | 27,2801 | 27,0582 | 27,0582 |
| 25.12.2019 | 27,0767 | 28,2049 | 27,0397 | 27,5021 |
| 26.12.2019 | 27,7425 | 27,798 | 27,0952 | 27,1507 |
| 29.12.2019 | 27,1691 | 27,5206 | 26,8178 | 27,4096 |
| 30.12.2019 | 27,4096 | 27,5206 | 26,9842 | 26,9842 |