Istanbul - Delayed Quote TRY
Türk Hava Yollari Anonim Ortakligi (THYAO.IS)
315.00
-2.75
(-0.87%)
As of 4:18:40 PM GMT+3. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 318.00 | 318.75 | 313.75 | 315.00 | 315.00 | 10,370,985 |
| Apr 25, 2025 | 322.00 | 323.50 | 317.75 | 317.75 | 317.75 | 16,262,264 |
| Apr 24, 2025 | 322.25 | 323.50 | 318.00 | 321.50 | 321.50 | 16,088,858 |
| Apr 22, 2025 | 316.50 | 321.25 | 316.50 | 320.00 | 320.00 | 22,775,757 |
| Apr 21, 2025 | 319.00 | 320.00 | 314.00 | 315.00 | 315.00 | 18,774,590 |
| Apr 18, 2025 | 323.50 | 323.75 | 317.00 | 319.00 | 319.00 | 17,561,301 |
| Apr 17, 2025 | 320.50 | 325.25 | 320.00 | 323.50 | 323.50 | 29,681,244 |
| Apr 16, 2025 | 320.00 | 322.50 | 318.00 | 319.75 | 319.75 | 27,672,822 |
| Apr 15, 2025 | 313.50 | 320.50 | 312.25 | 320.00 | 320.00 | 37,597,322 |
| Apr 14, 2025 | 312.75 | 315.00 | 311.75 | 313.25 | 313.25 | 23,820,445 |
| Apr 11, 2025 | 306.75 | 310.00 | 306.00 | 310.00 | 310.00 | 26,415,836 |
| Apr 10, 2025 | 314.75 | 315.25 | 306.00 | 306.00 | 306.00 | 27,575,977 |
| Apr 9, 2025 | 307.00 | 310.75 | 305.50 | 306.00 | 306.00 | 32,425,908 |
| Apr 8, 2025 | 314.00 | 314.75 | 308.25 | 308.25 | 308.25 | 28,235,708 |
| Apr 7, 2025 | 298.50 | 314.00 | 294.75 | 310.00 | 310.00 | 49,075,770 |
| Apr 4, 2025 | 305.75 | 308.00 | 303.75 | 304.75 | 304.75 | 24,782,039 |
| Apr 3, 2025 | 305.50 | 308.50 | 304.00 | 304.00 | 304.00 | 18,371,736 |
| Apr 2, 2025 | 308.75 | 309.50 | 305.00 | 305.00 | 305.00 | 17,269,939 |
| Mar 28, 2025 | 309.25 | 311.50 | 302.50 | 311.00 | 311.00 | 25,046,525 |
| Mar 27, 2025 | 315.25 | 316.00 | 308.00 | 308.50 | 308.50 | 30,775,578 |
| Mar 26, 2025 | 309.00 | 313.75 | 307.75 | 309.75 | 309.75 | 30,936,805 |
| Mar 25, 2025 | 308.00 | 315.25 | 306.50 | 312.00 | 312.00 | 43,119,513 |
| Mar 24, 2025 | 294.75 | 305.75 | 291.50 | 303.00 | 303.00 | 55,342,576 |
| Mar 21, 2025 | 306.25 | 306.75 | 282.25 | 285.75 | 285.75 | 52,546,154 |
| Mar 20, 2025 | 302.75 | 316.25 | 302.75 | 308.00 | 308.00 | 54,152,829 |
| Mar 19, 2025 | 309.00 | 318.75 | 295.00 | 301.25 | 301.25 | 63,125,592 |
| Mar 18, 2025 | 331.00 | 332.00 | 326.75 | 327.00 | 327.00 | 29,487,095 |
| Mar 17, 2025 | 337.50 | 339.00 | 333.25 | 334.00 | 334.00 | 25,636,817 |
| Mar 14, 2025 | 339.50 | 339.50 | 336.00 | 337.00 | 337.00 | 26,900,238 |
| Mar 13, 2025 | 336.00 | 339.50 | 334.50 | 337.75 | 337.75 | 44,492,350 |
| Mar 12, 2025 | 333.25 | 336.50 | 332.25 | 333.50 | 333.50 | 31,574,967 |
| Mar 11, 2025 | 334.00 | 335.00 | 330.50 | 330.50 | 330.50 | 23,776,191 |
| Mar 10, 2025 | 335.75 | 338.75 | 331.75 | 333.00 | 333.00 | 27,065,446 |
| Mar 7, 2025 | 334.75 | 338.50 | 333.25 | 335.75 | 335.75 | 33,033,527 |
| Mar 6, 2025 | 328.25 | 336.00 | 324.25 | 336.00 | 336.00 | 54,894,390 |
| Mar 5, 2025 | 319.50 | 326.75 | 319.00 | 326.25 | 326.25 | 47,800,841 |
| Mar 4, 2025 | 314.25 | 319.75 | 313.25 | 317.25 | 317.25 | 35,047,448 |
| Mar 3, 2025 | 311.25 | 319.75 | 309.75 | 314.50 | 314.50 | 49,150,523 |
| Feb 28, 2025 | 313.00 | 313.50 | 305.75 | 308.25 | 308.25 | 48,604,438 |
| Feb 27, 2025 | 308.25 | 316.75 | 307.50 | 315.75 | 315.75 | 51,598,698 |
| Feb 26, 2025 | 305.75 | 310.00 | 305.00 | 308.25 | 308.25 | 25,833,012 |
| Feb 25, 2025 | 309.75 | 311.50 | 304.25 | 304.75 | 304.75 | 23,823,247 |
| Feb 24, 2025 | 312.50 | 314.25 | 308.50 | 309.50 | 309.50 | 25,538,534 |
| Feb 21, 2025 | 316.25 | 317.50 | 305.50 | 309.25 | 309.25 | 39,089,686 |
| Feb 20, 2025 | 318.75 | 325.25 | 315.00 | 315.75 | 315.75 | 33,188,614 |
| Feb 19, 2025 | 324.75 | 326.00 | 317.00 | 318.25 | 318.25 | 32,683,908 |
| Feb 18, 2025 | 320.00 | 327.00 | 318.50 | 325.00 | 325.00 | 41,069,874 |
| Feb 17, 2025 | 317.50 | 321.50 | 314.50 | 319.50 | 319.50 | 31,432,655 |
| Feb 14, 2025 | 319.75 | 323.00 | 315.00 | 316.75 | 316.75 | 26,200,192 |
| Feb 13, 2025 | 320.00 | 321.50 | 318.50 | 319.25 | 319.25 | 22,660,735 |
| Feb 12, 2025 | 320.00 | 321.25 | 316.00 | 317.00 | 317.00 | 37,862,912 |
| Feb 11, 2025 | 319.50 | 320.00 | 313.50 | 319.50 | 319.50 | 27,260,246 |
| Feb 10, 2025 | 322.25 | 323.50 | 318.50 | 320.25 | 320.25 | 24,088,178 |
| Feb 7, 2025 | 313.50 | 322.50 | 312.00 | 322.25 | 322.25 | 37,332,540 |
| Feb 6, 2025 | 306.50 | 316.25 | 306.50 | 313.50 | 313.50 | 38,126,039 |
| Feb 5, 2025 | 304.25 | 306.75 | 297.50 | 303.75 | 303.75 | 37,613,460 |
| Feb 4, 2025 | 314.75 | 316.25 | 303.25 | 303.50 | 303.50 | 39,064,740 |
| Feb 3, 2025 | 315.00 | 318.00 | 311.75 | 313.75 | 313.75 | 35,289,967 |
| Jan 31, 2025 | 313.25 | 317.75 | 313.00 | 317.00 | 317.00 | 32,123,757 |
| Jan 30, 2025 | 313.25 | 316.50 | 312.00 | 313.00 | 313.00 | 30,495,540 |
| Jan 29, 2025 | 311.75 | 314.50 | 309.00 | 313.00 | 313.00 | 32,487,977 |
| Jan 28, 2025 | 307.00 | 312.75 | 304.75 | 311.75 | 311.75 | 37,742,137 |
| Jan 27, 2025 | 307.25 | 312.50 | 304.75 | 306.50 | 306.50 | 44,353,911 |
| Jan 24, 2025 | 310.00 | 311.00 | 306.00 | 309.00 | 309.00 | 25,724,625 |
| Jan 23, 2025 | 306.00 | 311.75 | 303.00 | 309.75 | 309.75 | 38,920,626 |
| Jan 22, 2025 | 301.75 | 305.75 | 300.50 | 305.25 | 305.25 | 23,395,068 |
| Jan 21, 2025 | 304.25 | 305.50 | 299.75 | 301.25 | 301.25 | 24,194,618 |
| Jan 20, 2025 | 305.00 | 306.00 | 301.75 | 305.75 | 305.75 | 27,879,358 |
| Jan 17, 2025 | 298.00 | 303.75 | 296.25 | 303.50 | 303.50 | 35,667,354 |
| Jan 16, 2025 | 299.00 | 300.25 | 295.00 | 297.75 | 297.75 | 33,591,167 |
| Jan 15, 2025 | 293.50 | 298.50 | 292.25 | 295.00 | 295.00 | 35,506,445 |
| Jan 14, 2025 | 291.25 | 295.25 | 290.00 | 293.50 | 293.50 | 26,352,017 |
| Jan 13, 2025 | 292.75 | 294.50 | 287.25 | 289.75 | 289.75 | 19,087,499 |
| Jan 10, 2025 | 295.25 | 297.75 | 292.50 | 293.50 | 293.50 | 24,514,821 |
| Jan 9, 2025 | 294.50 | 297.50 | 292.50 | 294.75 | 294.75 | 23,214,174 |
| Jan 8, 2025 | 293.00 | 295.00 | 291.00 | 293.00 | 293.00 | 24,336,195 |
| Jan 7, 2025 | 296.00 | 298.25 | 293.00 | 293.50 | 293.50 | 27,531,422 |
| Jan 6, 2025 | 299.50 | 300.00 | 295.25 | 297.00 | 297.00 | 28,979,311 |
| Jan 3, 2025 | 288.25 | 299.75 | 288.00 | 298.00 | 298.00 | 40,123,161 |
| Jan 2, 2025 | 282.25 | 287.50 | 281.25 | 287.50 | 287.50 | 25,569,193 |
| Dec 31, 2024 | 282.50 | 285.75 | 278.75 | 281.00 | 281.00 | 26,585,935 |
| Dec 30, 2024 | 291.25 | 291.50 | 282.25 | 282.25 | 282.25 | 20,734,285 |
| Dec 27, 2024 | 290.25 | 293.25 | 289.75 | 290.75 | 290.75 | 23,638,402 |
| Dec 26, 2024 | 289.50 | 293.25 | 288.00 | 290.00 | 290.00 | 27,141,490 |
| Dec 25, 2024 | 289.00 | 289.75 | 287.75 | 288.25 | 288.25 | 12,283,659 |
| Dec 24, 2024 | 286.00 | 287.25 | 283.25 | 285.50 | 285.50 | 15,485,512 |
| Dec 23, 2024 | 290.25 | 292.50 | 285.00 | 286.00 | 286.00 | 20,606,277 |
| Dec 20, 2024 | 289.50 | 291.25 | 287.75 | 289.75 | 289.75 | 21,909,897 |
| Dec 19, 2024 | 288.50 | 293.00 | 287.75 | 289.50 | 289.50 | 25,167,342 |
| Dec 18, 2024 | 297.00 | 297.75 | 290.25 | 290.50 | 290.50 | 24,216,068 |
| Dec 17, 2024 | 295.50 | 300.50 | 293.00 | 297.75 | 297.75 | 28,508,478 |
| Dec 16, 2024 | 300.25 | 300.75 | 295.50 | 295.50 | 295.50 | 21,406,432 |
| Dec 13, 2024 | 297.75 | 299.50 | 294.25 | 299.25 | 299.25 | 22,432,206 |
| Dec 12, 2024 | 303.00 | 304.25 | 296.75 | 298.50 | 298.50 | 21,407,493 |
| Dec 11, 2024 | 299.50 | 303.00 | 297.25 | 301.25 | 301.25 | 30,996,824 |
| Dec 10, 2024 | 300.50 | 305.00 | 297.75 | 299.25 | 299.25 | 40,376,517 |
| Dec 9, 2024 | 303.75 | 304.00 | 299.25 | 300.50 | 300.50 | 23,749,386 |
| Dec 6, 2024 | 296.00 | 300.50 | 293.50 | 300.50 | 300.50 | 35,655,051 |
| Dec 5, 2024 | 290.50 | 295.00 | 290.00 | 293.50 | 293.50 | 33,995,219 |
| Dec 4, 2024 | 288.50 | 291.75 | 287.75 | 289.00 | 289.00 | 27,748,059 |
| Dec 3, 2024 | 286.25 | 290.50 | 284.00 | 287.00 | 287.00 | 28,304,567 |
| Dec 2, 2024 | 284.50 | 286.75 | 282.50 | 285.50 | 285.50 | 33,276,590 |
| Nov 29, 2024 | 287.25 | 287.75 | 283.50 | 285.00 | 285.00 | 29,697,434 |
| Nov 28, 2024 | 291.00 | 291.25 | 284.25 | 287.25 | 287.25 | 26,994,739 |
| Nov 27, 2024 | 299.25 | 299.75 | 292.25 | 292.50 | 292.50 | 35,199,151 |
| Nov 26, 2024 | 296.00 | 296.50 | 291.25 | 294.00 | 294.00 | 31,270,250 |
| Nov 25, 2024 | 281.50 | 300.25 | 281.00 | 296.25 | 296.25 | 61,855,170 |
| Nov 22, 2024 | 279.50 | 281.00 | 276.50 | 279.50 | 279.50 | 24,811,970 |
| Nov 21, 2024 | 272.00 | 279.75 | 271.00 | 279.75 | 279.75 | 23,938,681 |
| Nov 20, 2024 | 280.50 | 281.75 | 269.50 | 271.00 | 271.00 | 28,212,777 |
| Nov 19, 2024 | 289.50 | 290.25 | 278.00 | 279.00 | 279.00 | 30,459,346 |
| Nov 18, 2024 | 291.00 | 292.50 | 287.00 | 288.75 | 288.75 | 26,338,290 |
| Nov 15, 2024 | 287.75 | 293.75 | 287.00 | 289.75 | 289.75 | 40,033,524 |
| Nov 14, 2024 | 285.50 | 289.00 | 284.00 | 286.50 | 286.50 | 28,667,480 |
| Nov 13, 2024 | 286.00 | 288.00 | 282.00 | 283.75 | 283.75 | 31,922,085 |
| Nov 12, 2024 | 289.50 | 290.75 | 286.25 | 286.50 | 286.50 | 20,609,050 |
| Nov 11, 2024 | 290.75 | 291.25 | 286.50 | 288.00 | 288.00 | 21,162,079 |
| Nov 8, 2024 | 282.00 | 290.50 | 281.50 | 290.25 | 290.25 | 23,348,584 |
| Nov 7, 2024 | 278.25 | 283.00 | 276.00 | 282.75 | 282.75 | 24,069,867 |
| Nov 6, 2024 | 273.00 | 281.00 | 270.00 | 277.25 | 277.25 | 30,758,235 |
| 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 |
Related Tickers
PGSUS.IS Pegasus Hava Tasimaciligi Anonim Sirketi
240.70
-0.95%
LHA.BE Deutsche Lufthansa AG
6.51
+2.97%
UAL1.DU United Airlines Holdings Inc
59.59
-2.05%
IAG.VI International Consolidated Airlines Group S.A.
3.1230
+0.16%
RY4C.DE Ryanair Holdings plc
20.16
+3.17%
5238.KL AirAsia X Berhad
1.6400
+1.23%
AF.PA Air France-KLM SA
7.78
+1.52%
AFLYY Air France-KLM SA
0.8400
+0.51%
LHA.F Deutsche Lufthansa AG
6.55
+1.17%
AEGN.AT Aegean Airlines S.A.
11.88
+0.68%