Istanbul - Delayed Quote TRY

Türk Hava Yollari Anonim Ortakligi (THYAO.IS)

Compare
272.25 +3.75 (+1.40%)
At close: November 5 at 6:09 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 272.25 273.75 270.25 272.25 272.25 31,196,076
Nov 4, 2024 272.00 273.00 267.00 268.50 268.50 18,418,359
Nov 1, 2024 273.00 274.75 271.50 273.00 273.00 19,991,989
Oct 31, 2024 277.75 279.00 272.50 272.50 272.50 14,473,937
Oct 30, 2024 277.75 280.00 276.50 277.50 277.50 14,799,003
Oct 28, 2024 278.50 280.00 276.25 278.00 278.00 7,035,135
Oct 25, 2024 272.75 276.75 271.75 276.00 276.00 17,216,815
Oct 24, 2024 270.00 274.50 270.00 273.75 273.75 18,918,442
Oct 23, 2024 275.25 275.25 267.25 267.75 267.75 24,305,349
Oct 22, 2024 270.50 276.50 269.50 274.75 274.75 26,819,572
Oct 21, 2024 268.00 272.00 266.25 269.50 269.50 24,074,749
Oct 18, 2024 273.75 275.00 266.75 268.00 268.00 20,698,103
Oct 17, 2024 269.50 275.00 269.25 273.50 273.50 24,972,591
Oct 16, 2024 267.00 270.00 264.00 269.25 269.25 19,268,275
Oct 15, 2024 257.75 268.75 257.50 268.00 268.00 30,713,391
Oct 14, 2024 264.75 265.00 257.50 257.75 257.75 19,868,260
Oct 11, 2024 267.00 271.00 263.75 264.75 264.75 17,775,777
Oct 10, 2024 271.25 272.50 266.50 266.50 266.50 16,761,536
Oct 9, 2024 270.75 271.25 265.00 270.25 270.25 23,956,358
Oct 8, 2024 270.00 272.50 268.75 270.75 270.75 24,186,666
Oct 7, 2024 274.75 275.50 269.50 270.50 270.50 19,065,238
Oct 4, 2024 271.00 274.75 270.00 273.75 273.75 25,552,239
Oct 3, 2024 272.00 277.50 268.75 268.75 268.75 27,014,849
Oct 2, 2024 277.00 281.75 271.25 271.50 271.50 37,339,145
Oct 1, 2024 285.25 287.00 274.25 277.75 277.75 34,658,869
Sep 30, 2024 291.75 291.75 284.75 285.00 285.00 21,334,664
Sep 27, 2024 292.25 294.50 290.25 292.25 292.25 19,847,298
Sep 26, 2024 293.25 297.00 290.50 291.25 291.25 28,959,484
Sep 25, 2024 296.75 297.50 291.25 291.25 291.25 25,711,329
Sep 24, 2024 296.00 300.00 294.75 296.25 296.25 39,566,662
Sep 23, 2024 301.00 302.75 295.25 296.00 296.00 23,543,000
Sep 20, 2024 300.75 301.50 298.00 299.50 299.50 20,237,710
Sep 19, 2024 294.75 301.25 293.00 301.00 301.00 30,539,856
Sep 18, 2024 290.25 293.50 289.75 291.50 291.50 19,884,166
Sep 17, 2024 287.25 293.75 287.25 290.50 290.50 25,446,750
Sep 16, 2024 291.75 292.00 285.75 286.25 286.25 17,210,152
Sep 13, 2024 287.50 292.25 283.25 292.25 292.25 24,404,734
Sep 12, 2024 284.25 289.25 281.50 286.25 286.25 39,046,318
Sep 11, 2024 284.25 286.50 280.00 280.00 280.00 21,805,515
Sep 10, 2024 290.00 291.00 283.75 284.00 284.00 28,335,939
Sep 9, 2024 293.25 294.50 289.00 289.00 289.00 24,892,932
Sep 6, 2024 297.00 298.75 294.00 294.25 294.25 20,468,462
Sep 5, 2024 302.25 303.25 295.75 296.75 296.75 23,092,345
Sep 4, 2024 300.25 301.50 298.25 301.00 301.00 19,799,342
Sep 3, 2024 308.00 309.25 301.75 302.75 302.75 23,411,840
Sep 2, 2024 302.00 309.75 301.75 308.50 308.50 34,729,004
Aug 29, 2024 302.00 303.00 298.25 300.50 300.50 25,703,034
Aug 28, 2024 297.75 304.50 297.50 302.25 302.25 29,852,124
Aug 27, 2024 288.75 298.25 287.75 297.75 297.75 25,541,295
Aug 26, 2024 296.50 297.25 288.75 288.75 288.75 22,083,752
Aug 23, 2024 294.75 299.00 291.00 295.00 295.00 31,205,050
Aug 22, 2024 300.00 301.50 294.50 294.50 294.50 24,952,855
Aug 21, 2024 299.75 303.00 296.25 297.75 297.75 23,463,737
Aug 20, 2024 296.50 303.25 295.75 299.75 299.75 34,477,472
Aug 19, 2024 295.50 298.00 292.00 297.00 297.00 26,825,619
Aug 16, 2024 296.00 299.25 292.50 293.50 293.50 38,799,466
Aug 15, 2024 291.75 291.75 282.75 288.50 288.50 34,055,805
Aug 14, 2024 299.25 301.50 291.50 291.75 291.75 18,953,889
Aug 13, 2024 300.25 300.75 292.25 297.75 297.75 26,412,277
Aug 12, 2024 305.00 306.75 299.00 300.25 300.25 27,721,724
Aug 9, 2024 306.50 308.00 300.50 301.75 301.75 25,010,646
Aug 8, 2024 298.00 305.75 297.50 302.00 302.00 32,386,073
Aug 7, 2024 282.50 300.00 282.50 298.00 298.00 41,782,573
Aug 6, 2024 289.00 289.00 279.50 279.50 279.50 34,068,451
Aug 5, 2024 271.25 280.75 271.25 277.00 277.00 33,305,862
Aug 2, 2024 292.50 293.75 288.25 291.50 291.50 19,507,021
Aug 1, 2024 293.00 298.25 293.00 297.50 297.50 21,064,407
Jul 31, 2024 291.25 292.00 288.25 289.25 289.25 27,502,263
Jul 30, 2024 294.50 297.00 292.50 293.50 293.50 25,620,856
Jul 29, 2024 298.75 299.50 293.75 294.00 294.00 22,278,905
Jul 26, 2024 300.75 303.50 300.50 301.50 301.50 16,653,480
Jul 25, 2024 305.25 306.25 298.50 300.25 300.25 29,953,941
Jul 24, 2024 306.25 307.75 303.75 305.00 305.00 22,634,121
Jul 23, 2024 310.00 311.00 305.50 306.00 306.00 28,899,602
Jul 22, 2024 316.00 317.00 309.75 309.75 309.75 27,596,166
Jul 19, 2024 316.00 318.75 312.75 315.50 315.50 36,619,426
Jul 18, 2024 311.00 318.50 311.00 316.50 316.50 45,789,387
Jul 17, 2024 308.00 311.75 305.75 309.25 309.25 38,206,650
Jul 16, 2024 308.00 309.75 307.00 307.50 307.50 25,171,747
Jul 12, 2024 310.50 310.50 307.00 307.25 307.25 23,966,972
Jul 11, 2024 307.25 310.00 307.00 310.00 310.00 26,001,104
Jul 10, 2024 311.00 311.25 304.75 304.75 304.75 30,531,140
Jul 9, 2024 306.75 311.75 306.25 310.75 310.75 37,325,340
Jul 8, 2024 308.50 309.75 305.25 306.00 306.00 23,101,726
Jul 5, 2024 311.00 313.25 307.25 308.00 308.00 29,827,422
Jul 4, 2024 304.50 311.50 303.50 311.00 311.00 33,671,381
Jul 3, 2024 299.00 303.50 297.75 303.25 303.25 30,092,887
Jul 2, 2024 295.75 298.00 293.25 297.75 297.75 24,290,887
Jul 1, 2024 310.00 310.50 293.00 295.75 295.75 45,407,891
Jun 28, 2024 307.75 310.75 306.50 308.75 308.75 38,137,283
Jun 27, 2024 302.50 307.50 302.50 305.75 305.75 23,234,871
Jun 26, 2024 305.75 306.50 301.00 301.00 301.00 22,618,331
Jun 25, 2024 310.50 311.00 305.50 305.75 305.75 27,306,032
Jun 24, 2024 317.25 317.50 309.00 310.25 310.25 30,082,945
Jun 21, 2024 316.00 316.75 313.75 316.00 316.00 30,476,761
Jun 20, 2024 315.25 316.25 310.00 316.00 316.00 39,255,358
Jun 14, 2024 313.25 315.00 309.75 311.75 311.75 29,420,180
Jun 13, 2024 309.50 311.75 307.50 309.50 309.50 24,134,208
Jun 12, 2024 302.25 307.25 301.00 305.00 305.00 36,966,572
Jun 11, 2024 300.50 307.00 298.50 302.50 302.50 36,835,923
Jun 10, 2024 300.25 302.50 299.00 299.75 299.75 19,319,106
Jun 7, 2024 307.50 307.50 301.00 302.50 302.50 20,682,374
Jun 6, 2024 312.75 314.00 304.25 305.50 305.50 27,854,769
Jun 5, 2024 306.25 313.00 302.75 312.25 312.25 43,218,700
Jun 4, 2024 312.50 314.00 305.25 306.00 306.00 33,440,269
Jun 3, 2024 305.25 312.00 304.00 312.00 312.00 46,466,026
May 31, 2024 307.75 313.25 299.25 302.75 302.75 50,174,552
May 30, 2024 307.50 309.50 304.50 306.00 306.00 26,493,682
May 29, 2024 312.50 315.75 306.00 306.00 306.00 31,728,784
May 28, 2024 315.25 316.25 311.00 312.00 312.00 20,717,843
May 27, 2024 319.50 319.75 313.00 315.00 315.00 23,215,678
May 24, 2024 318.25 320.50 315.75 318.25 318.25 22,962,145
May 23, 2024 319.00 326.25 317.00 317.50 317.50 50,020,450
May 22, 2024 324.50 326.75 319.00 321.50 321.50 27,609,960
May 21, 2024 324.50 330.00 321.50 322.50 322.50 48,484,511
May 20, 2024 322.00 327.75 321.25 323.50 323.50 31,020,797
May 17, 2024 310.25 323.75 310.00 323.50 323.50 46,769,335
May 16, 2024 307.50 309.25 303.50 307.00 307.00 44,314,185
May 15, 2024 310.25 312.00 305.00 305.50 305.50 29,942,233
May 14, 2024 314.75 316.00 309.75 310.25 310.25 34,705,165
May 13, 2024 318.25 321.25 313.00 314.25 314.25 29,664,382
May 10, 2024 325.50 326.00 318.00 318.00 318.00 33,832,131
May 9, 2024 327.75 328.75 323.50 325.25 325.25 21,343,901
May 8, 2024 330.75 330.75 327.75 327.75 327.75 21,381,759
May 7, 2024 326.50 330.75 325.00 330.00 330.00 39,049,366
May 6, 2024 324.50 327.25 323.25 326.00 326.00 25,902,824
May 3, 2024 326.00 328.00 322.25 325.00 325.00 28,796,189
May 2, 2024 327.75 332.00 323.00 325.25 325.25 41,134,014
Apr 30, 2024 325.00 327.75 320.75 326.00 326.00 45,375,021
Apr 29, 2024 319.75 326.00 319.50 326.00 326.00 40,620,394
Apr 26, 2024 313.50 319.00 312.25 317.00 317.00 44,783,003
Apr 25, 2024 310.50 313.75 308.00 313.25 313.25 47,578,438
Apr 24, 2024 307.25 310.25 305.75 309.75 309.75 44,209,830
Apr 22, 2024 308.00 311.50 302.50 302.75 302.75 41,461,684
Apr 19, 2024 292.00 304.00 291.75 302.50 302.50 38,942,548
Apr 18, 2024 296.75 301.50 295.75 296.25 296.25 35,074,259
Apr 17, 2024 300.00 302.75 295.25 295.25 295.25 33,313,145
Apr 16, 2024 296.00 302.00 294.25 297.00 297.00 40,587,896
Apr 15, 2024 305.00 307.25 298.50 298.50 298.50 38,514,049
Apr 8, 2024 308.50 312.75 307.25 310.00 310.00 36,300,949
Apr 5, 2024 294.00 307.50 293.75 307.25 307.25 55,059,738
Apr 4, 2024 295.00 299.00 287.50 290.00 290.00 79,494,378
Apr 3, 2024 296.50 301.75 293.25 300.00 300.00 37,620,296
Apr 2, 2024 304.50 308.50 296.00 297.00 297.00 36,483,707
Apr 1, 2024 297.75 305.00 294.00 303.75 303.75 42,931,903
Mar 29, 2024 298.25 299.50 293.25 297.75 297.75 31,894,138
Mar 28, 2024 284.00 299.50 283.50 297.75 297.75 48,424,451
Mar 27, 2024 285.75 287.75 282.00 282.75 282.75 30,391,227
Mar 26, 2024 286.50 287.00 280.00 285.25 285.25 29,898,741
Mar 25, 2024 289.75 295.75 285.75 285.75 285.75 46,911,216
Mar 22, 2024 285.75 292.75 284.50 291.25 291.25 45,107,169
Mar 21, 2024 281.00 287.75 279.75 285.50 285.50 55,537,828
Mar 20, 2024 278.00 281.75 276.50 278.25 278.25 27,530,206
Mar 19, 2024 268.75 278.50 268.50 278.25 278.25 33,115,950
Mar 18, 2024 270.50 272.00 267.75 268.50 268.50 18,926,028
Mar 15, 2024 272.25 275.75 268.00 270.25 270.25 30,487,511
Mar 14, 2024 272.75 274.75 271.00 271.75 271.75 23,368,821
Mar 13, 2024 275.75 277.50 272.00 272.00 272.00 29,581,973
Mar 12, 2024 280.50 281.25 272.25 275.50 275.50 32,599,696
Mar 11, 2024 285.00 286.25 279.50 280.75 280.75 32,607,085
Mar 8, 2024 273.00 280.25 270.00 279.25 279.25 53,605,974
Mar 7, 2024 268.00 273.50 266.75 272.75 272.75 38,380,030
Mar 6, 2024 264.25 267.25 260.75 261.00 261.00 35,597,703
Mar 5, 2024 271.00 272.75 264.25 265.25 265.25 29,667,212
Mar 4, 2024 278.50 279.00 270.25 270.50 270.50 23,512,254
Mar 1, 2024 282.75 282.75 277.25 277.75 277.75 19,736,903
Feb 29, 2024 279.50 282.00 278.25 281.75 281.75 31,176,978
Feb 28, 2024 281.00 282.75 276.00 276.00 276.00 38,048,081
Feb 27, 2024 286.50 287.50 280.00 280.25 280.25 44,532,372
Feb 26, 2024 288.00 290.50 284.75 285.50 285.50 46,586,805
Feb 23, 2024 286.00 288.00 282.00 286.50 286.50 36,388,629
Feb 22, 2024 281.00 287.25 280.75 285.00 285.00 45,275,866
Feb 21, 2024 282.50 285.00 277.75 279.25 279.25 33,090,339
Feb 20, 2024 279.75 284.00 278.75 281.25 281.25 38,737,028
Feb 19, 2024 284.00 287.25 277.50 278.50 278.50 42,626,672
Feb 16, 2024 284.75 286.25 282.00 282.50 282.50 29,700,992
Feb 15, 2024 283.75 288.50 282.75 284.00 284.00 49,608,952
Feb 14, 2024 281.75 284.75 277.50 282.50 282.50 43,251,092
Feb 13, 2024 290.50 292.25 281.25 281.25 281.25 36,767,148
Feb 12, 2024 293.00 294.00 289.50 290.25 290.25 44,743,345
Feb 9, 2024 288.00 294.75 286.25 294.75 294.75 37,115,282
Feb 8, 2024 286.00 291.75 285.25 286.75 286.75 50,966,364
Feb 7, 2024 292.00 292.00 286.00 286.00 286.00 29,968,982
Feb 6, 2024 289.25 293.25 285.50 291.00 291.00 50,979,667
Feb 5, 2024 283.50 290.25 282.50 289.25 289.25 48,985,701
Feb 2, 2024 277.00 285.75 276.25 281.50 281.50 59,160,108
Feb 1, 2024 273.00 277.25 272.50 274.50 274.50 38,580,216
Jan 31, 2024 272.00 275.25 267.00 272.75 272.75 37,814,734
Jan 30, 2024 274.75 275.00 270.50 272.00 272.00 36,212,743
Jan 29, 2024 262.50 277.25 262.50 274.00 274.00 55,176,466
Jan 26, 2024 252.75 260.00 252.50 260.00 260.00 45,530,116
Jan 25, 2024 253.00 255.00 251.00 252.25 252.25 30,064,045
Jan 24, 2024 249.60 253.50 249.20 251.00 251.00 31,268,622
Jan 23, 2024 253.50 255.25 248.00 248.80 248.80 30,067,262
Jan 22, 2024 250.50 256.50 250.25 250.25 250.25 31,598,037
Jan 19, 2024 251.50 253.00 249.10 250.25 250.25 25,960,443
Jan 18, 2024 254.25 255.25 250.75 250.75 250.75 25,838,790
Jan 17, 2024 248.50 254.75 248.10 252.50 252.50 35,139,204
Jan 16, 2024 253.50 253.50 248.10 249.80 249.80 27,360,566
Jan 15, 2024 251.00 254.75 248.70 253.25 253.25 34,978,052
Jan 12, 2024 246.00 254.75 241.90 251.00 251.00 46,279,706
Jan 11, 2024 250.50 251.50 245.00 246.70 246.70 29,709,135
Jan 10, 2024 242.90 252.25 242.20 249.90 249.90 46,352,544
Jan 9, 2024 243.90 250.50 239.40 242.90 242.90 46,260,123
Jan 8, 2024 239.10 244.10 237.70 242.60 242.60 26,271,851
Jan 5, 2024 233.80 239.20 233.20 239.20 239.20 31,168,225
Jan 4, 2024 230.70 234.30 229.70 233.30 233.30 20,462,665
Jan 3, 2024 235.90 236.00 229.70 230.10 230.10 19,679,997
Jan 2, 2024 233.50 237.80 233.50 236.40 236.40 25,232,547
Dec 29, 2023 229.00 231.00 227.90 228.60 228.60 17,712,965
Dec 28, 2023 222.50 231.00 222.50 229.00 229.00 25,168,141
Dec 27, 2023 227.60 229.50 221.60 222.20 222.20 25,992,461
Dec 26, 2023 227.40 232.70 226.10 227.70 227.70 24,860,552
Dec 25, 2023 232.40 232.40 223.90 226.20 226.20 16,966,698
Dec 22, 2023 245.00 245.10 233.00 233.00 233.00 31,862,554
Dec 21, 2023 241.90 247.20 241.00 245.00 245.00 40,500,387
Dec 20, 2023 245.00 245.90 241.60 241.90 241.90 25,632,748
Dec 19, 2023 245.70 248.20 242.20 245.30 245.30 35,373,848
Dec 18, 2023 251.75 252.75 244.80 245.70 245.70 27,823,031
Dec 15, 2023 252.75 256.75 251.50 253.25 253.25 34,025,732
Dec 14, 2023 244.50 252.75 241.90 252.25 252.25 37,366,429
Dec 13, 2023 247.60 248.50 241.10 241.30 241.30 24,937,896
Dec 12, 2023 246.30 250.75 244.70 249.00 249.00 43,530,492
Dec 11, 2023 254.25 254.50 246.30 246.30 246.30 33,288,289
Dec 8, 2023 259.25 261.00 252.75 254.00 254.00 28,379,738
Dec 7, 2023 252.25 259.75 248.90 259.75 259.75 34,974,072
Dec 6, 2023 259.00 259.75 251.00 251.25 251.25 28,987,606
Dec 5, 2023 262.50 263.25 256.75 259.00 259.00 32,211,363
Dec 4, 2023 261.50 264.00 258.50 262.00 262.00 40,460,792
Dec 1, 2023 255.50 260.75 253.00 260.75 260.75 46,030,936
Nov 30, 2023 255.00 256.50 249.90 251.00 251.00 32,022,797
Nov 29, 2023 261.50 262.25 255.00 255.00 255.00 34,628,011
Nov 28, 2023 261.50 264.25 259.75 261.00 261.00 35,398,274
Nov 27, 2023 260.75 262.25 257.25 260.50 260.50 40,747,337
Nov 24, 2023 261.00 263.50 259.00 259.75 259.75 33,551,323
Nov 23, 2023 262.25 267.75 259.50 260.75 260.75 62,103,119
Nov 22, 2023 268.50 268.75 260.50 262.00 262.00 34,890,343
Nov 21, 2023 256.00 269.25 254.25 268.50 268.50 71,142,665
Nov 20, 2023 257.00 260.50 254.25 254.75 254.75 36,869,621
Nov 17, 2023 244.20 255.25 243.90 254.25 254.25 48,829,864
Nov 16, 2023 235.70 244.30 235.40 244.30 244.30 43,097,450
Nov 15, 2023 237.90 238.30 234.80 235.60 235.60 35,954,817
Nov 14, 2023 233.00 237.90 232.90 237.10 237.10 38,012,987
Nov 13, 2023 231.00 240.00 228.70 232.20 232.20 57,548,027
Nov 10, 2023 230.30 231.70 228.20 229.10 229.10 31,799,444
Nov 9, 2023 226.70 230.50 224.90 230.20 230.20 33,945,876
Nov 8, 2023 228.00 231.10 227.30 228.60 228.60 39,512,506
Nov 7, 2023 226.00 228.10 225.60 226.00 226.00 31,914,130
Nov 6, 2023 227.60 229.00 225.80 226.20 226.20 34,519,493

Related Tickers