Turk Hava Yollari A.O. THYAO
BIST · Türkiye · Transportation
₺285.50+2.25 (+0.79%)
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 | ₺285.50 | +0.79% | ₺285.50 | ₺290.50 | ₺284.25 | 14.76M |
| 2026-09-30 | ₺283.25 | -2.83% | ₺291.75 | ₺293.75 | ₺282.50 | 34.49M |
| 2026-09-29 | ₺291.50 | +1.57% | ₺288.00 | ₺294.25 | ₺287.50 | 27.80M |
| 2026-09-28 | ₺287.00 | -1.29% | ₺288.00 | ₺293.00 | ₺286.00 | 28.59M |
| 2026-09-25 | ₺290.75 | +0.78% | ₺292.25 | ₺294.00 | ₺289.50 | 20.89M |
| 2026-09-24 | ₺288.50 | -3.35% | ₺298.25 | ₺300.50 | ₺288.50 | 26.20M |
| 2026-09-23 | ₺298.50 | +0.17% | ₺298.75 | ₺302.25 | ₺297.25 | 34.21M |
| 2026-09-22 | ₺298.00 | +1.53% | ₺293.50 | ₺302.75 | ₺291.25 | 54.42M |
| 2026-09-21 | ₺293.50 | +2.80% | ₺287.50 | ₺294.00 | ₺282.50 | 51.99M |
| 2026-09-18 | ₺285.50 | -1.30% | ₺289.00 | ₺291.00 | ₺283.25 | 35.98M |
| 2026-09-17 | ₺289.25 | +5.95% | ₺276.50 | ₺290.00 | ₺273.50 | 72.72M |
| 2026-09-16 | ₺273.00 | -4.29% | ₺287.25 | ₺288.00 | ₺258.25 | 79.65M |
| 2026-09-15 | ₺285.25 | -3.47% | ₺295.75 | ₺296.50 | ₺285.25 | 38.60M |
| 2026-09-14 | ₺295.50 | -1.58% | ₺298.25 | ₺301.50 | ₺295.25 | 34.39M |
| 2026-09-11 | ₺300.25 | +0.33% | ₺299.25 | ₺302.75 | ₺298.25 | 36.18M |
| 2026-09-10 | ₺299.25 | -0.58% | ₺303.00 | ₺304.00 | ₺297.00 | 38.39M |
| 2026-09-09 | ₺301.00 | -1.31% | ₺302.50 | ₺306.75 | ₺300.75 | 58.57M |
| 2026-09-08 | ₺305.00 | +2.78% | ₺296.50 | ₺305.50 | ₺295.75 | 50.54M |
| 2026-09-07 | ₺296.75 | +0.25% | ₺295.00 | ₺297.25 | ₺292.25 | 37.95M |
| 2026-09-04 | ₺296.00 | +1.54% | ₺293.25 | ₺299.00 | ₺292.25 | 44.80M |
| 2026-09-03 | ₺291.50 | 0.00% | ₺292.50 | ₺296.25 | ₺289.25 | 70.10M |
| 2026-09-02 | ₺291.50 | -3.32% | ₺299.50 | ₺301.00 | ₺291.25 | 68.26M |
| 2026-09-01 | ₺301.50 | -0.25% | ₺302.25 | ₺305.50 | ₺300.00 | 35.64M |
| 2026-08-31 | ₺302.25 | -1.71% | ₺305.50 | ₺306.50 | ₺302.00 | 36.91M |
| 2026-08-28 | ₺307.50 | +0.08% | ₺307.00 | ₺308.25 | ₺304.75 | 42.05M |
| 2026-08-27 | ₺307.25 | -0.41% | ₺309.50 | ₺311.00 | ₺303.25 | 55.16M |
| 2026-08-26 | ₺308.50 | +1.98% | ₺306.00 | ₺312.50 | ₺304.75 | 67.62M |
| 2026-08-25 | ₺302.50 | +0.67% | ₺301.25 | ₺304.25 | ₺299.50 | 63.95M |
| 2026-08-24 | ₺300.50 | -0.17% | ₺304.25 | ₺307.50 | ₺300.00 | 57.79M |
| 2026-08-21 | ₺301.00 | -0.08% | ₺302.00 | ₺304.75 | ₺300.25 | 42.83M |
| 2026-08-20 | ₺301.25 | 0.00% | ₺302.00 | ₺305.00 | ₺300.25 | 37.09M |
| 2026-08-19 | ₺301.25 | +0.25% | ₺299.50 | ₺303.00 | ₺298.50 | 41.42M |
| 2026-08-18 | ₺300.50 | -0.17% | ₺298.50 | ₺302.50 | ₺297.75 | 27.21M |
| 2026-08-17 | ₺301.00 | -1.39% | ₺306.00 | ₺307.25 | ₺300.75 | 31.58M |
| 2026-08-14 | ₺305.25 | -0.89% | ₺308.50 | ₺309.50 | ₺305.25 | 33.14M |
| 2026-08-13 | ₺308.00 | -0.24% | ₺308.75 | ₺310.50 | ₺306.75 | 32.82M |
| 2026-08-12 | ₺308.75 | +2.57% | ₺301.00 | ₺310.50 | ₺300.50 | 54.76M |
| 2026-08-11 | ₺301.00 | -0.66% | ₺302.50 | ₺303.50 | ₺295.25 | 44.94M |
| 2026-08-10 | ₺303.00 | -1.06% | ₺307.00 | ₺307.75 | ₺302.25 | 42.10M |
| 2026-08-07 | ₺306.25 | -1.61% | ₺312.00 | ₺312.25 | ₺303.25 | 64.74M |
| 2026-08-06 | ₺311.25 | -0.88% | ₺314.75 | ₺318.25 | ₺311.25 | 42.95M |
| 2026-08-05 | ₺314.00 | -3.01% | ₺318.50 | ₺318.50 | ₺311.50 | 70.77M |
| 2026-08-04 | ₺323.75 | +2.13% | ₺317.00 | ₺325.50 | ₺314.50 | 70.68M |
| 2026-08-03 | ₺317.00 | +0.96% | ₺320.50 | ₺322.25 | ₺316.50 | 46.59M |
| 2026-07-31 | ₺314.00 | +1.87% | ₺312.00 | ₺315.25 | ₺308.75 | 45.80M |
| 2026-07-30 | ₺308.25 | -1.60% | ₺311.00 | ₺315.50 | ₺305.25 | 41.90M |
| 2026-07-29 | ₺313.25 | -1.80% | ₺317.50 | ₺318.25 | ₺310.50 | 57.02M |
| 2026-07-28 | ₺319.00 | +0.31% | ₺319.50 | ₺325.25 | ₺316.25 | 56.24M |
| 2026-07-27 | ₺318.00 | +1.92% | ₺320.00 | ₺328.75 | ₺317.75 | 51.16M |
| 2026-07-24 | ₺312.00 | -0.24% | ₺312.25 | ₺315.50 | ₺311.25 | 23.44M |
| 2026-07-23 | ₺312.75 | -2.57% | ₺318.25 | ₺319.50 | ₺310.25 | 56.26M |
| 2026-07-22 | ₺321.00 | +1.10% | ₺317.25 | ₺321.00 | ₺314.50 | 35.79M |
| 2026-07-21 | ₺317.50 | -3.20% | ₺330.00 | ₺330.25 | ₺317.50 | 49.84M |
| 2026-07-20 | ₺328.00 | -0.46% | ₺328.75 | ₺330.00 | ₺323.75 | 46.62M |
| 2026-07-17 | ₺329.50 | -0.15% | ₺329.50 | ₺332.25 | ₺327.00 | 35.53M |
| 2026-07-16 | ₺330.00 | +1.23% | ₺326.00 | ₺333.00 | ₺324.25 | 43.52M |
| 2026-07-14 | ₺326.00 | -2.25% | ₺330.25 | ₺330.50 | ₺321.50 | 59.74M |
| 2026-07-13 | ₺333.50 | -3.19% | ₺338.00 | ₺340.00 | ₺331.00 | 45.28M |
| 2026-07-10 | ₺344.50 | +1.85% | ₺338.00 | ₺345.50 | ₺337.00 | 44.98M |
| 2026-07-09 | ₺338.25 | +1.88% | ₺333.75 | ₺340.00 | ₺331.00 | 53.47M |
| 2026-07-08 | ₺332.00 | -4.67% | ₺343.75 | ₺347.75 | ₺330.25 | 91.03M |
| 2026-07-07 | ₺348.25 | +0.36% | ₺346.00 | ₺355.50 | ₺345.25 | 60.65M |
| 2026-07-06 | ₺347.00 | +3.89% | ₺336.75 | ₺351.50 | ₺335.25 | 87.35M |
| 2026-07-03 | ₺334.00 | +0.23% | ₺335.25 | ₺335.75 | ₺330.75 | 44.01M |
| 2026-07-02 | ₺333.25 | +1.45% | ₺330.50 | ₺336.75 | ₺330.50 | 70.14M |
| 2026-07-01 | ₺328.50 | +0.77% | ₺325.75 | ₺331.50 | ₺323.00 | 59.81M |
| 2026-06-30 | ₺326.00 | -0.91% | ₺329.50 | ₺330.00 | ₺324.00 | 46.87M |
| 2026-06-29 | ₺329.00 | -0.53% | ₺330.75 | ₺331.00 | ₺325.25 | 42.85M |
| 2026-06-26 | ₺330.75 | +0.68% | ₺328.50 | ₺332.25 | ₺327.50 | 35.15M |
| 2026-06-25 | ₺328.50 | +1.15% | ₺327.50 | ₺333.25 | ₺327.50 | 53.20M |
| 2026-06-24 | ₺324.75 | -0.08% | ₺325.25 | ₺328.25 | ₺323.25 | 41.95M |
| 2026-06-23 | ₺325.00 | +0.08% | ₺323.50 | ₺327.25 | ₺321.50 | 36.59M |
| 2026-06-22 | ₺324.75 | -0.61% | ₺328.50 | ₺329.00 | ₺324.25 | 30.58M |
| 2026-06-19 | ₺326.75 | -0.53% | ₺324.00 | ₺333.25 | ₺323.75 | 69.62M |
| 2026-06-18 | ₺328.50 | +2.10% | ₺324.00 | ₺330.00 | ₺323.75 | 53.78M |
| 2026-06-17 | ₺321.75 | -1.45% | ₺327.50 | ₺328.25 | ₺321.00 | 31.95M |
| 2026-06-16 | ₺326.50 | +0.23% | ₺325.00 | ₺329.00 | ₺322.75 | 54.65M |
| 2026-06-15 | ₺325.75 | +5.85% | ₺329.00 | ₺329.50 | ₺323.25 | 60.57M |
| 2026-06-12 | ₺307.75 | +4.94% | ₺301.00 | ₺311.00 | ₺301.00 | 87.56M |
| 2026-06-11 | ₺293.25 | -0.76% | ₺296.00 | ₺297.50 | ₺291.50 | 34.07M |
| 2026-06-10 | ₺295.50 | -0.42% | ₺296.00 | ₺298.25 | ₺293.25 | 31.70M |
| 2026-06-09 | ₺296.75 | -0.17% | ₺298.50 | ₺300.00 | ₺295.50 | 38.67M |
| 2026-06-08 | ₺297.25 | +0.08% | ₺293.50 | ₺299.50 | ₺292.50 | 39.27M |
| 2026-06-05 | ₺297.00 | -0.92% | ₺299.75 | ₺300.25 | ₺295.25 | 25.35M |
| 2026-06-04 | ₺299.75 | +0.93% | ₺299.00 | ₺301.50 | ₺296.50 | 45.83M |
| 2026-06-03 | ₺297.00 | -1.00% | ₺297.25 | ₺301.75 | ₺296.50 | 36.53M |
| 2026-06-02 | ₺300.00 | +2.92% | ₺294.50 | ₺300.25 | ₺294.25 | 42.88M |
| 2026-06-01 | ₺291.50 | -1.77% | ₺298.50 | ₺300.50 | ₺291.00 | 44.00M |
| 2026-05-29 | ₺296.75 | 0.00% | ₺296.75 | ₺296.75 | ₺296.75 | 0 |
| 2026-05-28 | ₺296.75 | 0.00% | ₺296.75 | ₺296.75 | ₺296.75 | 0 |