TAVHL
TAV HAVALİMANLARI HOLDİNG A.Ş.
—
259.25 ₺
-16.000 (%-5.81)
Previous Close: 275.25
Day Low₺259.25
Day High₺274.75
Market Data
Spot Rate
B:259.25
A:259.5
TAVHL: TAV HAVALİMANLARI HOLDİNG A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 23.0993
CLOSE 23.0731
Low
LOW 19.0099
High
HIGH 28.2049
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 20.2511 | 20.9312 | 20.0131 | 20.4892 |
| 01/02/2019 | 20.2511 | 20.3531 | 19.2989 | 19.469 |
| 01/03/2019 | 19.639 | 19.792 | 19.0099 | 19.0779 |
| 01/06/2019 | 19.2819 | 19.7411 | 19.1969 | 19.2649 |
| 01/07/2019 | 19.4349 | 20.3702 | 19.2989 | 20.3192 |
| 01/08/2019 | 20.3362 | 21.1523 | 20.3021 | 20.7102 |
| 01/09/2019 | 20.7102 | 21.0333 | 20.1491 | 20.3021 |
| 01/10/2019 | 20.4041 | 20.5232 | 20.1491 | 20.4552 |
| 01/13/2019 | 20.3192 | 21.0333 | 20.0981 | 21.0333 |
| 01/14/2019 | 21.0843 | 21.8324 | 21.0843 | 21.8324 |
| 01/15/2019 | 21.8665 | 21.8665 | 21.1863 | 21.8494 |
| 01/16/2019 | 21.8835 | 21.9344 | 21.3564 | 21.5603 |
| 01/17/2019 | 21.7134 | 21.7134 | 20.7783 | 21.1184 |
| 01/20/2019 | 21.1523 | 21.9344 | 20.9142 | 21.4754 |
| 01/21/2019 | 21.5264 | 22.0195 | 21.4584 | 21.6793 |
| 01/22/2019 | 21.6793 | 22.0195 | 21.5433 | 21.7645 |
| 01/23/2019 | 21.8154 | 23.0907 | 21.7815 | 22.9886 |
| 01/24/2019 | 22.9717 | 23.4308 | 22.6146 | 22.8186 |
| 01/27/2019 | 22.9037 | 23.4478 | 22.8526 | 22.9547 |
| 01/28/2019 | 22.9377 | 23.4648 | 22.6827 | 23.4648 |
| 01/29/2019 | 23.5668 | 23.7028 | 22.9547 | 23.2607 |
| 01/30/2019 | 23.3968 | 24.434 | 23.3968 | 23.7028 |
| 01/31/2019 | 23.7028 | 24.1619 | 23.4478 | 23.6859 |
| 02/03/2019 | 23.6859 | 24.1109 | 23.4308 | 23.8049 |
| 02/04/2019 | 23.8899 | 24.383 | 23.8049 | 24.1109 |
| 02/05/2019 | 24.1109 | 24.434 | 23.8388 | 24.332 |
| 02/06/2019 | 24.485 | 24.604 | 23.5838 | 23.8049 |
| 02/07/2019 | 23.7708 | 24.1959 | 23.5668 | 24.1789 |
| 02/10/2019 | 24.4 | 24.8081 | 23.7708 | 24.1959 |
| 02/11/2019 | 24.1959 | 24.264 | 23.8219 | 23.9239 |
| 02/12/2019 | 24.0429 | 24.264 | 23.7368 | 23.8559 |
| 02/13/2019 | 24.1279 | 24.4 | 22.8357 | 22.8867 |
| 02/14/2019 | 22.9886 | 23.3118 | 22.1045 | 23.2097 |
| 02/17/2019 | 23.1587 | 23.3118 | 22.8696 | 23.0568 |
| 02/18/2019 | 23.0397 | 23.3118 | 22.7676 | 23.1076 |
| 02/19/2019 | 23.0397 | 23.8899 | 22.9717 | 23.3628 |
| 02/20/2019 | 23.3797 | 23.8049 | 23.2267 | 23.6178 |
| 02/21/2019 | 23.6178 | 24.4 | 23.2948 | 23.9239 |
| 02/24/2019 | 24.0599 | 24.8081 | 24.0089 | 24.2469 |
| 02/25/2019 | 24.485 | 24.485 | 23.3797 | 23.6348 |
| 02/26/2019 | 23.6348 | 23.9239 | 22.9717 | 23.0737 |
| 02/27/2019 | 23.0737 | 23.8729 | 23.0737 | 23.6518 |
| 02/28/2019 | 23.6518 | 23.6518 | 23.2607 | 23.2607 |
| 03/03/2019 | 23.2777 | 23.3797 | 22.6316 | 22.6996 |
| 03/04/2019 | 22.6316 | 22.8186 | 22.3766 | 22.4446 |
| 03/05/2019 | 22.4785 | 22.7506 | 22.1726 | 22.6146 |
| 03/06/2019 | 22.6146 | 22.6316 | 21.2374 | 21.2374 |
| 03/07/2019 | 21.0163 | 21.1184 | 20.1491 | 20.7783 |
| 03/10/2019 | 20.8973 | 21.3053 | 20.8633 | 21.1523 |
| 03/11/2019 | 21.2544 | 21.7304 | 20.9653 | 21.5774 |
| 03/12/2019 | 21.6114 | 21.8324 | 21.3223 | 21.8324 |
| 03/13/2019 | 21.8154 | 22.0704 | 21.4413 | 21.6455 |
| 03/14/2019 | 21.7645 | 21.9344 | 21.5433 | 21.7815 |
| 03/17/2019 | 21.8494 | 22.4106 | 21.8494 | 22.0704 |
| 03/18/2019 | 22.2405 | 22.3425 | 21.7304 | 21.9855 |
| 03/19/2019 | 22.0646 | 22.1571 | 21.5097 | 21.6022 |
| 03/20/2019 | 21.6577 | 21.8611 | 21.0843 | 21.5837 |
| 03/21/2019 | 21.5837 | 22.2865 | 21.4912 | 21.9536 |
| 03/24/2019 | 21.9536 | 23.3222 | 21.8241 | 22.9893 |
| 03/25/2019 | 23.0263 | 23.4331 | 22.231 | 22.7303 |
| 03/26/2019 | 22.6009 | 22.9338 | 20.8253 | 21.7316 |
| 03/27/2019 | 21.7502 | 22.5454 | 21.0843 | 21.0843 |
| 03/28/2019 | 21.0843 | 21.8241 | 20.6405 | 21.5837 |
| 03/31/2019 | 21.6946 | 22.9153 | 21.6392 | 22.8413 |
| 04/01/2019 | 22.9708 | 23.6736 | 22.7859 | 23.0818 |
| 04/02/2019 | 23.5256 | 23.5256 | 22.7119 | 22.8783 |
| 04/03/2019 | 22.8783 | 23.5072 | 22.6934 | 23.5072 |
| 04/04/2019 | 23.6551 | 24.5428 | 23.6551 | 24.3765 |
| 04/07/2019 | 24.9683 | 24.9683 | 23.2482 | 23.2852 |
| 04/08/2019 | 23.4887 | 24.21 | 23.1743 | 23.5256 |
| 04/09/2019 | 23.5256 | 23.7846 | 22.5454 | 22.5454 |
| 04/10/2019 | 22.7303 | 22.9893 | 22.194 | 22.231 |
| 04/11/2019 | 22.194 | 22.8043 | 22.1015 | 22.3234 |
| 04/14/2019 | 22.3234 | 22.8043 | 21.9536 | 21.9536 |
| 04/15/2019 | 22.1755 | 22.379 | 21.9906 | 22.194 |
| 04/16/2019 | 22.3975 | 22.4344 | 22.0646 | 22.4159 |
| 04/17/2019 | 22.4344 | 22.6564 | 22.231 | 22.2865 |
| 04/18/2019 | 22.305 | 22.4715 | 22.231 | 22.3975 |
| 04/21/2019 | 22.3975 | 22.6009 | 22.12 | 22.2495 |
| 04/23/2019 | 22.194 | 22.2125 | 21.6022 | 21.7686 |
| 04/24/2019 | 21.7686 | 22.0646 | 21.6762 | 22.0646 |
| 04/25/2019 | 22.0831 | 22.8228 | 21.7502 | 22.5269 |
| 04/28/2019 | 22.5269 | 23.8216 | 22.4159 | 22.8599 |
| 04/29/2019 | 22.7303 | 23.4887 | 22.5454 | 23.3962 |
| 05/01/2019 | 23.3777 | 23.8586 | 22.9524 | 23.1187 |
| 05/02/2019 | 23.1187 | 23.2852 | 22.6194 | 22.8043 |
| 05/05/2019 | 22.6749 | 23.1187 | 22.4159 | 22.9153 |
| 05/06/2019 | 22.3975 | 23.1558 | 22.3975 | 22.7489 |
| 05/07/2019 | 22.8413 | 22.8599 | 22.3419 | 22.3975 |
| 05/08/2019 | 22.5269 | 22.8599 | 22.231 | 22.6009 |
| 05/09/2019 | 22.5084 | 22.6009 | 21.5467 | 21.7131 |
| 05/12/2019 | 21.7316 | 21.8611 | 21.1768 | 21.8241 |
| 05/13/2019 | 22.009 | 22.4899 | 21.9536 | 22.1015 |
| 05/14/2019 | 22.1015 | 22.1571 | 21.1028 | 21.1398 |
| 05/15/2019 | 21.2508 | 21.6392 | 21.2508 | 21.4172 |
| 05/16/2019 | 21.3618 | 21.4542 | 21.1028 | 21.1398 |
| 05/19/2019 | 21.1768 | 22.194 | 21.1768 | 21.8056 |
| 05/20/2019 | 21.8056 | 22.12 | 20.8439 | 21.2137 |
| 05/21/2019 | 21.0658 | 21.1398 | 20.5849 | 20.8439 |
| 05/22/2019 | 20.8993 | 21.6206 | 20.437 | 21.0288 |
| 05/23/2019 | 21.0288 | 21.4912 | 20.9364 | 21.3247 |
| 05/26/2019 | 21.4357 | 21.8611 | 21.3247 | 21.5467 |
| 05/27/2019 | 21.6762 | 22.1385 | 21.3987 | 21.8427 |
| 05/28/2019 | 21.8981 | 22.9524 | 21.8056 | 22.6009 |
| 05/29/2019 | 22.6564 | 23.0263 | 22.5084 | 22.9153 |
| 05/30/2019 | 22.9153 | 23.5256 | 22.6009 | 23.5256 |
| 06/02/2019 | 23.5441 | 23.951 | 23.2297 | 23.6551 |
| 06/06/2019 | 23.6181 | 24.3765 | 23.2112 | 24.3579 |
| 06/09/2019 | 24.3765 | 24.6909 | 24.1544 | 24.3209 |
| 06/10/2019 | 24.3209 | 24.6909 | 23.7846 | 23.8771 |
| 06/11/2019 | 23.9325 | 24.4504 | 23.5996 | 24.1175 |
| 06/12/2019 | 24.0435 | 24.4504 | 23.5072 | 23.6921 |
| 06/13/2019 | 23.8031 | 24.4689 | 23.3222 | 24.4689 |
| 06/16/2019 | 24.4689 | 24.5428 | 23.8771 | 24.4134 |
| 06/17/2019 | 24.5984 | 24.9683 | 24.1175 | 24.9683 |
| 06/18/2019 | 25.0053 | 25.0237 | 24.173 | 24.3209 |
| 06/19/2019 | 24.5059 | 25.0053 | 23.7661 | 23.7661 |
| 06/20/2019 | 23.8031 | 24.6909 | 23.7476 | 24.6909 |
| 06/23/2019 | 24.7463 | 25.1532 | 23.3962 | 23.3962 |
| 06/24/2019 | 23.4887 | 24.025 | 23.3962 | 23.5996 |
| 06/25/2019 | 23.7661 | 24.4319 | 23.5996 | 24.0435 |
| 06/26/2019 | 24.2469 | 24.9313 | 24.1175 | 24.9313 |
| 06/27/2019 | 24.9497 | 25.5971 | 24.6169 | 24.9683 |
| 06/30/2019 | 25.3381 | 25.3566 | 24.2469 | 24.3209 |
| 07/01/2019 | 24.4874 | 24.6169 | 24.0621 | 24.136 |
| 07/02/2019 | 24.1915 | 24.3209 | 23.8031 | 23.988 |
| 07/03/2019 | 24.1175 | 24.2469 | 23.6366 | 23.6736 |
| 07/04/2019 | 23.7661 | 23.988 | 22.9524 | 23.0078 |
| 07/07/2019 | 22.7489 | 22.9708 | 22.6009 | 22.6749 |
| 07/08/2019 | 22.7674 | 22.8228 | 22.3234 | 22.3975 |
| 07/09/2019 | 22.3975 | 23.1372 | 22.2125 | 23.1372 |
| 07/10/2019 | 23.3037 | 23.4331 | 23.0633 | 23.4147 |
| 07/11/2019 | 23.4147 | 23.4516 | 22.305 | 22.4715 |
| 07/15/2019 | 22.6564 | 23.3777 | 22.6564 | 23.2297 |
| 07/16/2019 | 23.3222 | 23.6181 | 23.0078 | 23.0818 |
| 07/17/2019 | 23.0818 | 23.914 | 22.9893 | 23.84 |
| 07/18/2019 | 23.951 | 24.1915 | 23.6921 | 23.8216 |
| 07/21/2019 | 23.7846 | 23.9325 | 23.4887 | 23.6736 |
| 07/22/2019 | 23.6921 | 24.0435 | 23.4887 | 23.9696 |
| 07/23/2019 | 24.2469 | 24.5613 | 23.8956 | 23.9696 |
| 07/24/2019 | 23.988 | 24.136 | 22.9524 | 23.1187 |
| 07/25/2019 | 23.2112 | 23.2112 | 22.7119 | 22.8968 |
| 07/28/2019 | 22.9338 | 22.9524 | 22.379 | 22.5824 |
| 07/29/2019 | 22.6564 | 23.0633 | 22.5269 | 22.8043 |
| 07/30/2019 | 23.1003 | 23.4887 | 22.8413 | 23.2112 |
| 07/31/2019 | 23.1003 | 24.0805 | 22.9708 | 23.7106 |
| 08/01/2019 | 23.6736 | 23.84 | 23.2112 | 23.2112 |
| 08/04/2019 | 23.1187 | 23.5441 | 22.9893 | 22.9893 |
| 08/05/2019 | 23.1558 | 23.7661 | 22.9524 | 23.1743 |
| 08/06/2019 | 23.3777 | 23.3962 | 22.5639 | 22.6564 |
| 08/07/2019 | 22.7674 | 23.2297 | 22.5639 | 22.7119 |
| 08/08/2019 | 22.7674 | 23.0447 | 22.6379 | 22.8783 |
| 08/14/2019 | 22.8413 | 23.3962 | 21.9906 | 22.0461 |
| 08/15/2019 | 22.194 | 22.2125 | 21.3802 | 21.6022 |
| 08/18/2019 | 21.5652 | 21.7502 | 20.6774 | 20.7699 |
| 08/19/2019 | 20.8809 | 21.6577 | 20.7699 | 21.2508 |
| 08/20/2019 | 21.2693 | 21.5097 | 20.6959 | 21.2693 |
| 08/21/2019 | 21.3618 | 21.4542 | 20.9364 | 21.2693 |
| 08/22/2019 | 21.2693 | 21.5282 | 21.0658 | 21.3247 |
| 08/25/2019 | 21.0474 | 21.3062 | 20.9178 | 21.1213 |
| 08/26/2019 | 21.1768 | 21.5467 | 21.1213 | 21.3247 |
| 08/27/2019 | 21.3247 | 21.4542 | 20.9178 | 21.1213 |
| 08/28/2019 | 21.1768 | 22.1385 | 21.0658 | 21.8241 |
| 09/01/2019 | 21.9166 | 22.1755 | 21.6022 | 22.12 |
| 09/02/2019 | 21.9166 | 22.3234 | 21.8056 | 21.9906 |
| 09/03/2019 | 22.1385 | 22.1571 | 21.7502 | 21.8796 |
| 09/04/2019 | 21.8981 | 22.0275 | 21.5837 | 21.5837 |
| 09/05/2019 | 21.6022 | 21.8611 | 21.2693 | 21.6577 |
| 09/08/2019 | 21.6392 | 22.305 | 21.6392 | 22.305 |
| 09/09/2019 | 22.379 | 22.5269 | 22.1571 | 22.194 |
| 09/10/2019 | 22.231 | 22.268 | 21.7686 | 21.8796 |
| 09/11/2019 | 22.009 | 22.0461 | 21.6022 | 21.6762 |
| 09/12/2019 | 21.6762 | 21.8981 | 21.6392 | 21.7502 |
| 09/15/2019 | 21.7316 | 21.8427 | 21.3062 | 21.5282 |
| 09/16/2019 | 21.4357 | 21.8611 | 21.4357 | 21.8056 |
| 09/17/2019 | 21.8611 | 22.0831 | 21.5097 | 22.0831 |
| 09/18/2019 | 22.1015 | 22.1015 | 21.5097 | 21.6762 |
| 09/19/2019 | 21.7686 | 21.8241 | 21.5837 | 21.6206 |
| 09/22/2019 | 21.6206 | 21.7871 | 21.1768 | 21.3062 |
| 09/23/2019 | 21.5282 | 21.6577 | 21.2137 | 21.2137 |
| 09/24/2019 | 21.2137 | 21.2322 | 20.8624 | 20.9918 |
| 09/25/2019 | 21.0103 | 21.2137 | 20.8624 | 20.9733 |
| 09/26/2019 | 21.0103 | 21.3062 | 20.9733 | 21.1398 |
| 09/29/2019 | 21.2693 | 22.12 | 21.2137 | 21.8241 |
| 09/30/2019 | 21.935 | 22.5824 | 21.8981 | 22.0831 |
| 10/01/2019 | 22.2125 | 22.8413 | 22.0831 | 22.5269 |
| 10/02/2019 | 22.6194 | 23.1003 | 22.194 | 22.6564 |
| 10/03/2019 | 22.6749 | 23.0078 | 21.935 | 22.009 |
| 10/06/2019 | 21.9166 | 22.1755 | 21.4912 | 21.9721 |
| 10/07/2019 | 21.8241 | 22.3975 | 21.7131 | 22.0831 |
| 10/08/2019 | 22.194 | 22.268 | 22.0461 | 22.1385 |
| 10/09/2019 | 22.231 | 22.7119 | 22.12 | 22.4899 |
| 10/10/2019 | 22.4899 | 23.0633 | 22.305 | 22.9708 |
| 10/13/2019 | 22.5639 | 23.3962 | 22.194 | 22.3234 |
| 10/14/2019 | 22.4715 | 22.9524 | 21.7871 | 21.935 |
| 10/15/2019 | 21.8241 | 21.9536 | 21.2878 | 21.7131 |
| 10/16/2019 | 21.7686 | 21.8241 | 21.3987 | 21.7686 |
| 10/17/2019 | 22.3605 | 22.7303 | 22.0275 | 22.5084 |
| 10/20/2019 | 22.6564 | 22.8413 | 22.3605 | 22.4344 |
| 10/21/2019 | 22.5639 | 22.7119 | 22.4344 | 22.5084 |
| 10/22/2019 | 22.7489 | 22.9338 | 22.4899 | 22.6564 |
| 10/23/2019 | 22.8043 | 23.1372 | 22.7303 | 23.0633 |
| 10/24/2019 | 23.2112 | 23.2297 | 22.4344 | 22.5084 |
| 10/27/2019 | 22.5454 | 23.6921 | 22.5454 | 23.2668 |
| 10/29/2019 | 23.2297 | 23.8956 | 22.8413 | 23.4887 |
| 10/30/2019 | 23.5996 | 24.5244 | 23.5996 | 24.1175 |
| 10/31/2019 | 24.1915 | 24.2284 | 23.4887 | 23.5812 |
| 11/03/2019 | 23.7106 | 24.099 | 23.5996 | 24.0435 |
| 11/04/2019 | 24.1915 | 24.7278 | 23.8031 | 24.7278 |
| 11/05/2019 | 24.8388 | 25.5416 | 24.5428 | 25.3197 |
| 11/06/2019 | 25.3381 | 25.7821 | 25.2641 | 25.4862 |
| 11/07/2019 | 25.6156 | 25.6341 | 25.1162 | 25.3752 |
| 11/10/2019 | 25.3752 | 26.0225 | 24.8573 | 25.7081 |
| 11/11/2019 | 25.745 | 25.8745 | 25.2087 | 25.4862 |
| 11/12/2019 | 25.4676 | 25.745 | 24.9128 | 25.5231 |
| 11/13/2019 | 25.4306 | 25.6156 | 24.8388 | 25.1718 |
| 11/14/2019 | 25.4122 | 25.5416 | 25.1162 | 25.4306 |
| 11/17/2019 | 25.5046 | 25.6896 | 25.4306 | 25.6156 |
| 11/18/2019 | 25.6341 | 26.3738 | 25.5416 | 26.3369 |
| 11/19/2019 | 26.3369 | 26.3369 | 25.8745 | 25.893 |
| 11/20/2019 | 25.893 | 26.3554 | 25.7821 | 26.0965 |
| 11/21/2019 | 26.189 | 26.189 | 25.4491 | 25.5786 |
| 11/24/2019 | 25.6341 | 26.004 | 25.4122 | 25.7821 |
| 11/25/2019 | 25.893 | 25.93 | 25.4306 | 25.7266 |
| 11/26/2019 | 25.7266 | 26.041 | 25.2641 | 25.2641 |
| 11/27/2019 | 25.2457 | 25.3937 | 24.7463 | 25.0237 |
| 11/28/2019 | 25.2272 | 25.2272 | 24.8203 | 24.8758 |
| 12/01/2019 | 25.0607 | 25.1902 | 24.8573 | 25.0607 |
| 12/02/2019 | 25.0607 | 25.8375 | 24.8573 | 25.4676 |
| 12/03/2019 | 25.4862 | 25.8006 | 25.2641 | 25.6156 |
| 12/04/2019 | 25.671 | 25.7081 | 25.1532 | 25.1532 |
| 12/05/2019 | 25.2641 | 25.4122 | 25.0422 | 25.3937 |
| 12/08/2019 | 25.3566 | 25.3566 | 24.8573 | 25.3012 |
| 12/09/2019 | 25.3012 | 25.4676 | 25.0237 | 25.1532 |
| 12/10/2019 | 25.1532 | 25.3381 | 25.0607 | 25.1902 |
| 12/11/2019 | 25.3566 | 25.893 | 25.1532 | 25.6341 |
| 12/12/2019 | 25.893 | 26.1519 | 25.0793 | 25.2087 |
| 12/15/2019 | 25.2087 | 25.5046 | 24.9868 | 25.3566 |
| 12/16/2019 | 25.4491 | 25.856 | 25.3566 | 25.7266 |
| 12/17/2019 | 25.6525 | 26.6328 | 25.4676 | 26.5773 |
| 12/18/2019 | 26.6698 | 26.8918 | 26.4109 | 26.4109 |
| 12/19/2019 | 26.5219 | 27.1322 | 26.5034 | 26.9657 |
| 12/22/2019 | 27.0397 | 27.4281 | 27.0027 | 27.0212 |
| 12/23/2019 | 27.1877 | 27.2616 | 27.0767 | 27.2431 |
| 12/24/2019 | 27.2801 | 27.2801 | 27.0582 | 27.0582 |
| 12/25/2019 | 27.0767 | 28.2049 | 27.0397 | 27.5021 |
| 12/26/2019 | 27.7425 | 27.798 | 27.0952 | 27.1507 |
| 12/29/2019 | 27.1691 | 27.5206 | 26.8178 | 27.4096 |
| 12/30/2019 | 27.4096 | 27.5206 | 26.9842 | 26.9842 |