TAV Havalimanlari Holding A.S. TAVHL
BIST · Türkiye · Transportation
₺258.75-2.50 (-0.96%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺259.00 | -0.86% | ₺262.00 | ₺266.50 | ₺257.75 | 862.21K |
| 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 |