Istanbul - Delayed Quote TRY
Türk Hava Yollari Anonim Ortakligi (THYAO.IS)
At close: November 5 at 6:09 PM GMT+3
Currency in TRY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
PGSUS.IS Pegasus Hava Tasimaciligi Anonim Sirketi
229.10
+0.48%
JAL.F Japan Airlines Co., Ltd.
14.30
-1.38%
QAN.F Qantas Airways Limited
4.9160
-1.88%
RY4C.DE Ryanair Holdings plc
18.45
+4.53%
LHA.F Deutsche Lufthansa AG
6.16
+0.23%
LHA.DE Deutsche Lufthansa AG
6.19
+0.55%
AF.PA Air France-KLM SA
8.74
-1.73%
ACDVF Air Canada
16.00
+2.43%
ALK Alaska Air Group, Inc.
48.56
+2.82%
SAVE Spirit Airlines, Inc.
2.5000
+6.84%