TAV Havalimanlari Holding A.S. TAVHL
BIST · Türkei · Transport
₺258,75-2,50 (-0,96 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺258,25 | -1,15 % | ₺262,00 | ₺266,50 | ₺257,50 | 1,16M |
| 2026-09-30 | ₺261,25 | -1,97 % | ₺266,50 | ₺271,00 | ₺260,00 | 3,55M |
| 2026-09-29 | ₺266,50 | -0,47 % | ₺267,50 | ₺275,50 | ₺266,50 | 2,27M |
| 2026-09-28 | ₺267,75 | -1,83 % | ₺270,00 | ₺274,25 | ₺265,50 | 2,15M |
| 2026-09-25 | ₺272,75 | +0,28 % | ₺273,75 | ₺277,00 | ₺271,50 | 1,79M |
| 2026-09-24 | ₺272,00 | -3,20 % | ₺280,00 | ₺283,00 | ₺272,00 | 2,44M |
| 2026-09-23 | ₺281,00 | +1,08 % | ₺277,75 | ₺284,00 | ₺276,75 | 4,19M |
| 2026-09-22 | ₺278,00 | -0,45 % | ₺276,25 | ₺283,75 | ₺274,00 | 4,75M |
| 2026-09-21 | ₺279,25 | +1,09 % | ₺274,75 | ₺279,50 | ₺265,00 | 5,62M |
| 2026-09-18 | ₺276,25 | +0,91 % | ₺272,75 | ₺278,25 | ₺271,75 | 4,59M |
| 2026-09-17 | ₺273,75 | +8,42 % | ₺252,00 | ₺275,75 | ₺250,75 | 5,66M |
| 2026-09-16 | ₺252,50 | -0,88 % | ₺256,50 | ₺260,00 | ₺243,20 | 5,30M |
| 2026-09-15 | ₺254,75 | -5,12 % | ₺268,00 | ₺268,00 | ₺254,75 | 3,19M |
| 2026-09-14 | ₺268,50 | -2,19 % | ₺271,75 | ₺272,75 | ₺267,25 | 2,41M |
| 2026-09-11 | ₺274,50 | -0,27 % | ₺275,25 | ₺275,25 | ₺271,25 | 3,35M |
| 2026-09-10 | ₺275,25 | -0,27 % | ₺277,00 | ₺277,75 | ₺271,50 | 1,81M |
| 2026-09-09 | ₺276,00 | +0,27 % | ₺275,00 | ₺281,00 | ₺272,50 | 3,08M |
| 2026-09-08 | ₺275,25 | +2,04 % | ₺269,75 | ₺275,25 | ₺268,50 | 3,05M |
| 2026-09-07 | ₺269,75 | +0,56 % | ₺268,25 | ₺271,75 | ₺263,50 | 2,69M |
| 2026-09-04 | ₺268,25 | +0,75 % | ₺266,25 | ₺269,00 | ₺262,25 | 2,51M |
| 2026-09-03 | ₺266,25 | +2,01 % | ₺262,50 | ₺266,25 | ₺261,00 | 2,20M |
| 2026-09-02 | ₺261,00 | +0,29 % | ₺260,00 | ₺263,00 | ₺255,50 | 3,96M |
| 2026-09-01 | ₺260,25 | -1,79 % | ₺266,00 | ₺270,50 | ₺257,00 | 6,75M |
| 2026-08-31 | ₺265,00 | -6,36 % | ₺281,75 | ₺282,00 | ₺265,00 | 6,57M |
| 2026-08-28 | ₺283,00 | 0,00 % | ₺283,50 | ₺287,00 | ₺282,50 | 2,94M |
| 2026-08-27 | ₺283,00 | -0,44 % | ₺284,50 | ₺285,50 | ₺279,75 | 3,08M |
| 2026-08-26 | ₺284,25 | -0,35 % | ₺289,25 | ₺293,00 | ₺283,50 | 7,31M |
| 2026-08-25 | ₺285,25 | +3,35 % | ₺276,75 | ₺285,25 | ₺276,00 | 5,34M |
| 2026-08-24 | ₺276,00 | -1,34 % | ₺282,50 | ₺284,25 | ₺275,50 | 2,95M |
| 2026-08-21 | ₺279,75 | +1,08 % | ₺275,75 | ₺282,25 | ₺275,50 | 2,36M |
| 2026-08-20 | ₺276,75 | -1,60 % | ₺280,50 | ₺285,00 | ₺274,50 | 2,12M |
| 2026-08-19 | ₺281,25 | +1,81 % | ₺275,00 | ₺282,00 | ₺273,25 | 2,36M |
| 2026-08-18 | ₺276,25 | -1,16 % | ₺278,00 | ₺280,50 | ₺274,00 | 2,05M |
| 2026-08-17 | ₺279,50 | +1,27 % | ₺279,00 | ₺283,00 | ₺278,75 | 2,77M |
| 2026-08-14 | ₺276,00 | -0,99 % | ₺278,75 | ₺282,25 | ₺276,00 | 2,07M |
| 2026-08-13 | ₺278,75 | -0,09 % | ₺276,00 | ₺282,25 | ₺276,00 | 2,33M |
| 2026-08-12 | ₺279,00 | +1,64 % | ₺275,75 | ₺282,25 | ₺273,00 | 4,01M |
| 2026-08-11 | ₺274,50 | +0,46 % | ₺272,25 | ₺277,75 | ₺266,00 | 3,35M |
| 2026-08-10 | ₺273,25 | -0,82 % | ₺275,50 | ₺278,00 | ₺270,75 | 3,93M |
| 2026-08-07 | ₺275,50 | +0,73 % | ₺273,50 | ₺278,00 | ₺271,00 | 4,28M |
| 2026-08-06 | ₺273,50 | -3,70 % | ₺284,00 | ₺284,00 | ₺273,25 | 3,93M |
| 2026-08-05 | ₺284,00 | -0,70 % | ₺284,00 | ₺285,25 | ₺279,75 | 2,30M |
| 2026-08-04 | ₺286,00 | +2,88 % | ₺278,25 | ₺286,00 | ₺275,25 | 4,17M |
| 2026-08-03 | ₺278,00 | +2,30 % | ₺278,00 | ₺282,25 | ₺276,00 | 4,84M |
| 2026-07-31 | ₺271,75 | +1,49 % | ₺268,00 | ₺274,25 | ₺266,75 | 4,22M |
| 2026-07-30 | ₺267,75 | -1,47 % | ₺271,50 | ₺271,50 | ₺260,00 | 4,71M |
| 2026-07-29 | ₺271,75 | +1,40 % | ₺271,75 | ₺276,25 | ₺267,25 | 6,17M |
| 2026-07-28 | ₺268,00 | +2,19 % | ₺262,50 | ₺268,00 | ₺260,25 | 4,22M |
| 2026-07-27 | ₺262,25 | +1,06 % | ₺264,25 | ₺270,25 | ₺261,50 | 4,58M |
| 2026-07-24 | ₺259,50 | +0,10 % | ₺259,25 | ₺262,00 | ₺256,25 | 3,31M |
| 2026-07-23 | ₺259,25 | -5,81 % | ₺273,25 | ₺274,75 | ₺259,25 | 3,21M |
| 2026-07-22 | ₺275,25 | +1,66 % | ₺271,00 | ₺278,00 | ₺269,75 | 3,46M |
| 2026-07-21 | ₺270,75 | -0,64 % | ₺274,00 | ₺275,75 | ₺266,00 | 3,57M |
| 2026-07-20 | ₺272,50 | +2,64 % | ₺265,50 | ₺274,75 | ₺263,00 | 3,10M |
| 2026-07-17 | ₺265,50 | -0,75 % | ₺270,75 | ₺272,75 | ₺260,75 | 4,23M |
| 2026-07-16 | ₺267,50 | +3,48 % | ₺259,75 | ₺267,50 | ₺258,50 | 2,16M |
| 2026-07-14 | ₺258,50 | -0,48 % | ₺258,50 | ₺259,25 | ₺254,50 | 2,05M |
| 2026-07-13 | ₺259,75 | -3,53 % | ₺265,25 | ₺267,00 | ₺259,00 | 2,58M |
| 2026-07-10 | ₺269,25 | +2,28 % | ₺263,50 | ₺269,25 | ₺262,50 | 2,98M |
| 2026-07-09 | ₺263,25 | -0,19 % | ₺264,00 | ₺265,00 | ₺260,25 | 1,74M |
| 2026-07-08 | ₺263,75 | -3,12 % | ₺271,00 | ₺271,00 | ₺257,50 | 3,57M |
| 2026-07-07 | ₺272,25 | -0,09 % | ₺272,00 | ₺277,50 | ₺269,25 | 3,74M |
| 2026-07-06 | ₺272,50 | -1,45 % | ₺277,25 | ₺281,00 | ₺271,75 | 4,07M |
| 2026-07-03 | ₺276,50 | -1,86 % | ₺283,00 | ₺283,75 | ₺276,50 | 1,94M |
| 2026-07-02 | ₺281,75 | -1,40 % | ₺286,25 | ₺287,75 | ₺281,00 | 2,88M |
| 2026-07-01 | ₺285,75 | +1,24 % | ₺282,25 | ₺286,00 | ₺278,00 | 3,40M |
| 2026-06-30 | ₺282,25 | +0,80 % | ₺281,25 | ₺285,75 | ₺279,50 | 3,67M |
| 2026-06-29 | ₺280,00 | -1,58 % | ₺284,00 | ₺284,25 | ₺278,75 | 2,14M |
| 2026-06-26 | ₺284,50 | +0,09 % | ₺284,25 | ₺289,00 | ₺282,50 | 2,77M |
| 2026-06-25 | ₺284,25 | -0,79 % | ₺288,00 | ₺293,00 | ₺283,50 | 3,20M |
| 2026-06-24 | ₺286,50 | +0,53 % | ₺285,00 | ₺291,50 | ₺283,50 | 2,18M |
| 2026-06-23 | ₺285,00 | -1,04 % | ₺285,50 | ₺288,25 | ₺284,00 | 2,24M |
| 2026-06-22 | ₺288,00 | -3,03 % | ₺297,25 | ₺298,00 | ₺287,50 | 3,93M |
| 2026-06-19 | ₺297,00 | -2,46 % | ₺296,25 | ₺304,00 | ₺293,00 | 5,46M |
| 2026-06-18 | ₺304,50 | +1,42 % | ₺304,25 | ₺308,00 | ₺300,25 | 4,12M |
| 2026-06-17 | ₺300,25 | -0,58 % | ₺302,50 | ₺303,00 | ₺293,75 | 4,71M |
| 2026-06-16 | ₺302,00 | +3,42 % | ₺290,00 | ₺310,25 | ₺290,00 | 7,49M |
| 2026-06-15 | ₺292,00 | +6,18 % | ₺295,00 | ₺295,50 | ₺284,00 | 7,94M |
| 2026-06-12 | ₺275,00 | +6,18 % | ₺266,00 | ₺278,75 | ₺265,25 | 8,78M |
| 2026-06-11 | ₺259,00 | -0,58 % | ₺260,75 | ₺266,00 | ₺254,25 | 4,71M |
| 2026-06-10 | ₺260,50 | +1,36 % | ₺257,00 | ₺263,50 | ₺256,00 | 3,66M |
| 2026-06-09 | ₺257,00 | +1,18 % | ₺255,00 | ₺259,75 | ₺252,25 | 3,44M |
| 2026-06-08 | ₺254,00 | -1,36 % | ₺255,00 | ₺255,75 | ₺248,70 | 5,39M |
| 2026-06-05 | ₺257,50 | -2,46 % | ₺264,50 | ₺265,25 | ₺257,50 | 2,30M |
| 2026-06-04 | ₺264,00 | +0,48 % | ₺263,50 | ₺268,00 | ₺260,50 | 2,20M |
| 2026-06-03 | ₺262,75 | -1,04 % | ₺263,75 | ₺268,50 | ₺261,50 | 3,75M |
| 2026-06-02 | ₺265,50 | +3,31 % | ₺261,75 | ₺268,75 | ₺261,75 | 3,38M |
| 2026-06-01 | ₺257,00 | +2,09 % | ₺254,00 | ₺263,50 | ₺253,75 | 3,63M |
| 2026-05-29 | ₺251,75 | 0,00 % | ₺251,75 | ₺251,75 | ₺251,75 | 0 |
| 2026-05-28 | ₺251,75 | 0,00 % | ₺251,75 | ₺251,75 | ₺251,75 | 0 |