Financial News
Turk Hava Yollari Ao (OP: TKHVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 20.40 | 20.40 | 20.40 | 1 | +0.00(+0.00%) | |
| May 29, 2019 | 20.40 | 20.40 | 20.40 | 0 | +1.30(+6.81%) | |
| May 28, 2019 | 19.10 | 19.10 | 19.10 | 2 | +0.00(+0.00%) | |
| May 23, 2019 | 19.10 | 19.10 | 19.10 | 0 | -0.56(-2.85%) | |
| May 22, 2019 | 19.66 | 19.66 | 19.66 | 31 | +0.00(+0.00%) | |
| May 20, 2019 | 19.66 | 19.66 | 19.66 | 0 | +0.00(+0.00%) | |
| May 17, 2019 | 19.66 | 19.66 | 19.66 | 11 | +0.00(+0.00%) | |
| May 16, 2019 | 19.66 | 19.66 | 19.66 | 1 | +0.00(+0.00%) | |
| May 15, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 736 | -0.34(-1.70%) |
| May 10, 2019 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 20.40 | 20.40 | 20.00 | 20.00 | 4,027 | -1.40(-6.54%) |
| May 08, 2019 | 21.37 | 21.40 | 21.37 | 21.40 | 634 | -0.78(-3.52%) |
| May 07, 2019 | 22.18 | 22.18 | 22.18 | 22.18 | 150 | -0.66(-2.89%) |
| May 06, 2019 | 22.84 | 22.84 | 22.84 | 22.84 | 141 | -0.31(-1.34%) |
| May 03, 2019 | 23.15 | 23.15 | 23.15 | 95 | +0.00(+0.00%) | |
| May 02, 2019 | 23.15 | 23.15 | 23.15 | 50 | +0.00(+0.00%) | |
| Apr 25, 2019 | 23.15 | 23.15 | 23.15 | 0 | -1.22(-5.01%) | |
| Apr 24, 2019 | 24.37 | 24.37 | 24.37 | 24.37 | 100 | +0.32(+1.33%) |
| Apr 23, 2019 | 24.12 | 24.12 | 24.05 | 24.05 | 1,000 | +0.51(+2.17%) |
| Apr 22, 2019 | 23.54 | 23.54 | 23.54 | 23.54 | 3,000 | -0.92(-3.76%) |
| Apr 17, 2019 | 24.46 | 24.46 | 24.46 | 0 | +0.00(+0.00%) | |
| Apr 15, 2019 | 24.46 | 24.46 | 24.46 | 0 | +0.00(+0.00%) | |
| Apr 12, 2019 | 24.46 | 24.46 | 24.46 | 24.46 | 100 | -1.35(-5.23%) |
| Apr 10, 2019 | 25.81 | 25.81 | 25.81 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 25.81 | 25.81 | 25.81 | 93 | +0.00(+0.00%) | |
| Apr 04, 2019 | 25.81 | 25.81 | 25.81 | 0 | +2.68(+11.59%) | |
| Apr 01, 2019 | 23.13 | 23.13 | 23.13 | 0 | +0.00(+0.00%) | |
| Mar 29, 2019 | 23.13 | 23.13 | 22.55 | 23.13 | 3,100 | +0.83(+3.72%) |
| Mar 28, 2019 | 22.30 | 22.30 | 22.30 | 22.30 | 102 | -1.78(-7.39%) |
| Mar 27, 2019 | 24.08 | 24.08 | 24.08 | 10 | +0.00(+0.00%) | |
| Mar 14, 2019 | 24.08 | 24.08 | 24.08 | 0 | +0.48(+2.03%) | |
| Mar 13, 2019 | 23.59 | 23.60 | 23.59 | 23.60 | 210 | -0.28(-1.17%) |
| Mar 11, 2019 | 23.88 | 23.88 | 23.88 | 0 | -2.91(-10.86%) | |
| Feb 28, 2019 | 26.79 | 26.79 | 26.79 | 0 | +0.00(+0.00%) | |
| Feb 26, 2019 | 26.79 | 26.79 | 26.79 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 26.79 | 26.79 | 26.79 | 26.79 | 250 | +0.55(+2.10%) |
| Feb 13, 2019 | 26.24 | 26.24 | 26.24 | 26.24 | 100 | -1.51(-5.44%) |
| Feb 12, 2019 | 27.80 | 27.80 | 27.75 | 27.75 | 1,140 | +0.50(+1.82%) |
| Feb 07, 2019 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) | |
| Jan 18, 2019 | 27.25 | 27.25 | 27.25 | 0 | +0.56(+2.12%) | |
| Jan 17, 2019 | 26.69 | 26.69 | 26.69 | 26.69 | 100 | -0.96(-3.47%) |
| Jan 14, 2019 | 27.65 | 27.65 | 27.65 | 0 | -1.57(-5.37%) | |
| Jan 08, 2019 | 29.22 | 29.22 | 29.22 | 0 | +0.00(+0.00%) | |
| Jan 07, 2019 | 29.22 | 29.22 | 29.22 | 2 | +0.00(+0.00%) | |
| Jan 02, 2019 | 29.22 | 29.22 | 29.22 | 0 | -0.89(-2.96%) | |
| Dec 26, 2018 | 30.11 | 30.11 | 30.11 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 30.11 | 30.11 | 30.11 | 0 | +1.52(+5.32%) | |
| Dec 17, 2018 | 28.59 | 28.59 | 28.59 | 0 | +0.00(+0.00%) | |
| Dec 13, 2018 | 28.59 | 28.59 | 28.59 | 0 | +0.00(+0.00%) | |
| Dec 12, 2018 | 28.59 | 28.59 | 28.59 | 28.59 | 217 | -4.22(-12.86%) |
| Dec 10, 2018 | 32.81 | 32.81 | 32.81 | 0 | +0.00(+0.00%) | |
| Dec 07, 2018 | 32.81 | 32.81 | 32.81 | 2 | +0.00(+0.00%) | |
| Dec 06, 2018 | 32.81 | 32.81 | 32.81 | 2 | +0.00(+0.00%) | |
| Nov 30, 2018 | 32.81 | 32.81 | 32.81 | 0 | +1.23(+3.89%) | |
| Nov 28, 2018 | 31.58 | 31.58 | 31.58 | 0 | +0.00(+0.00%) | |
| Nov 27, 2018 | 31.58 | 31.58 | 31.58 | 31.58 | 463 | +0.89(+2.90%) |
| Nov 26, 2018 | 30.69 | 30.69 | 30.69 | 50 | +0.00(+0.00%) | |
| Nov 21, 2018 | 30.69 | 30.69 | 30.69 | 0 | +1.56(+5.36%) | |
| Nov 20, 2018 | 29.13 | 29.13 | 29.13 | 29.13 | 100 | +0.63(+2.21%) |
| Nov 19, 2018 | 28.50 | 28.50 | 28.50 | 100 | +0.00(+0.00%) | |
| Nov 16, 2018 | 28.50 | 28.50 | 28.50 | 20 | +0.00(+0.00%) | |
| Nov 15, 2018 | 28.50 | 28.50 | 28.50 | 75 | +0.00(+0.00%) | |
| Nov 14, 2018 | 28.50 | 28.50 | 28.50 | 50 | +0.00(+0.00%) | |
| Nov 07, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 28.50 | 28.50 | 28.50 | 0 | +3.20(+12.65%) | |
| Nov 02, 2018 | 25.30 | 25.30 | 25.30 | 48 | +0.00(+0.00%) | |
| Oct 31, 2018 | 25.30 | 25.30 | 25.30 | 0 | -2.40(-8.66%) | |
| Oct 30, 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 501 | +0.09(+0.33%) |
| Oct 26, 2018 | 27.61 | 27.61 | 27.61 | 0 | -0.31(-1.11%) | |
| Oct 24, 2018 | 27.92 | 27.92 | 27.92 | 0 | -0.08(-0.29%) | |
| Oct 23, 2018 | 28.00 | 28.00 | 28.00 | 75 | +0.00(+0.00%) | |
| Oct 22, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | -0.62(-2.17%) |
| Oct 11, 2018 | 28.62 | 28.62 | 28.62 | 0 | +0.00(+0.00%) | |
| Oct 10, 2018 | 28.62 | 28.62 | 28.62 | 54 | +0.00(+0.00%) | |
| Oct 09, 2018 | 28.62 | 28.62 | 28.62 | 1 | +0.00(+0.00%) | |
| Oct 04, 2018 | 28.62 | 28.62 | 28.62 | 0 | -1.46(-4.85%) | |
| Oct 02, 2018 | 30.08 | 30.08 | 30.08 | 0 | -0.59(-1.92%) | |
| Oct 01, 2018 | 32.00 | 32.00 | 30.50 | 30.67 | 900 | -1.47(-4.57%) |
| Sep 28, 2018 | 32.14 | 32.14 | 32.14 | 1 | +0.00(+0.00%) | |
| Sep 26, 2018 | 32.14 | 32.14 | 32.14 | 0 | +0.50(+1.58%) | |
| Sep 24, 2018 | 31.64 | 31.64 | 31.64 | 0 | +2.64(+9.10%) | |
| Sep 21, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 300 | +0.00(+0.00%) |
| Sep 20, 2018 | 29.00 | 29.00 | 29.00 | 20 | +0.00(+0.00%) | |
| Sep 19, 2018 | 28.67 | 29.00 | 28.67 | 29.00 | 398 | +1.88(+6.93%) |
| Sep 17, 2018 | 27.12 | 27.12 | 27.12 | 0 | -1.33(-4.67%) | |
| Sep 14, 2018 | 28.45 | 28.45 | 28.45 | 28.45 | 100 | +1.35(+4.98%) |
| Sep 12, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 27.10 | 27.10 | 27.10 | 27.10 | 290 | -0.01(-0.04%) |
| Sep 10, 2018 | 27.11 | 27.11 | 27.11 | 27.11 | 150 | -0.12(-0.44%) |
| Sep 07, 2018 | 26.28 | 27.23 | 26.28 | 27.23 | 200 | +2.37(+9.53%) |
| Aug 31, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.98(+4.10%) | |
| Aug 30, 2018 | 25.02 | 25.02 | 23.88 | 23.88 | 420 | -3.67(-13.32%) |
| Aug 27, 2018 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) | |
| Aug 23, 2018 | 27.55 | 27.55 | 27.55 | 0 | +0.47(+1.74%) | |
| Aug 20, 2018 | 27.08 | 27.08 | 27.08 | 0 | +2.13(+8.54%) | |
| Aug 17, 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 2,500 | -2.59(-9.40%) |
| Aug 16, 2018 | 27.54 | 27.54 | 27.54 | 27.54 | 400 | -0.03(-0.11%) |
| Aug 15, 2018 | 27.57 | 27.57 | 27.57 | 100 | +0.00(+0.00%) | |
| Aug 14, 2018 | 26.09 | 27.57 | 25.48 | 27.57 | 3,700 | +3.11(+12.71%) |
| Aug 13, 2018 | 24.77 | 24.77 | 24.46 | 24.46 | 1,030 | -1.91(-7.26%) |
| Aug 10, 2018 | 25.22 | 26.38 | 25.22 | 26.38 | 300 | -7.02(-21.01%) |
| Aug 03, 2018 | 33.39 | 33.39 | 33.39 | 0 | -0.37(-1.10%) | |
| Aug 02, 2018 | 33.76 | 33.76 | 33.76 | 33.76 | 111 | +0.00(+0.00%) |
| Aug 01, 2018 | 200 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 35.78 | 35.78 | 35.78 | 35.78 | 100 | +1.44(+4.19%) |
| Jul 26, 2018 | 34.34 | 34.34 | 34.34 | 0 | -0.99(-2.80%) | |
| Jul 25, 2018 | 34.89 | 35.33 | 34.89 | 35.33 | 250 | +2.38(+7.22%) |
| Jul 24, 2018 | 32.95 | 32.95 | 32.95 | 32.95 | 200 | -0.08(-0.24%) |
| Jul 18, 2018 | 33.03 | 33.03 | 33.03 | 0 | +2.69(+8.87%) | |
| Jul 16, 2018 | 30.34 | 30.34 | 30.34 | 0 | +1.94(+6.83%) | |
| Jul 12, 2018 | 28.40 | 28.40 | 28.40 | 0 | -0.45(-1.56%) | |
| Jul 11, 2018 | 29.02 | 29.02 | 28.85 | 28.85 | 400 | -2.85(-8.99%) |
| Jul 09, 2018 | 31.70 | 31.70 | 31.70 | 0 | +0.08(+0.25%) | |
| Jul 05, 2018 | 31.62 | 31.62 | 31.62 | 0 | +1.82(+6.11%) | |
| Jun 29, 2018 | 29.80 | 29.80 | 29.80 | 0 | -0.38(-1.26%) | |
| Jun 28, 2018 | 30.18 | 30.18 | 30.18 | 30.18 | 565 | +2.53(+9.15%) |
| Jun 22, 2018 | 27.65 | 27.65 | 27.65 | 0 | +1.73(+6.67%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
