TERA
TERA YATIRIM MENKUL DEĞERLER A.Ş. (TERA)
46.320
₺
-5.130 (%-9.97)
TERA: TERA YATIRIM MENKUL DEĞERLER A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TERA YATIRIM MENKUL DEĞERLER A.Ş..
Historical Chart
Loading chart...
Average
OPEN 103.6975
CLOSE 104.8107
Low
LOW 7.524
High
HIGH 343.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 7.5825 | 8.325 | 7.524 | 7.7625 |
| 01/02/2025 | 7.785 | 8.0235 | 7.7625 | 8.01 |
| 01/05/2025 | 8.0325 | 8.1 | 7.911 | 8.0865 |
| 01/06/2025 | 8.0955 | 8.0955 | 7.929 | 8.0055 |
| 01/07/2025 | 8.0325 | 8.343 | 7.893 | 8.343 |
| 01/08/2025 | 8.2125 | 8.2125 | 7.83 | 7.9425 |
| 01/09/2025 | 7.9515 | 8.019 | 7.839 | 7.9515 |
| 01/12/2025 | 7.9425 | 8.0325 | 7.9245 | 7.965 |
| 01/13/2025 | 7.965 | 8.2305 | 7.8525 | 8.163 |
| 01/14/2025 | 8.19 | 8.19 | 7.857 | 8.145 |
| 01/15/2025 | 8.1045 | 8.397 | 7.965 | 8.325 |
| 01/16/2025 | 8.2395 | 8.5185 | 8.19 | 8.4645 |
| 01/19/2025 | 8.5275 | 8.6625 | 8.343 | 8.6625 |
| 01/20/2025 | 8.64 | 8.676 | 8.3205 | 8.4915 |
| 01/21/2025 | 8.4915 | 8.865 | 8.406 | 8.82 |
| 01/22/2025 | 8.793 | 9.3375 | 8.6625 | 9.3375 |
| 01/23/2025 | 9.3285 | 9.8865 | 9.099 | 9.8865 |
| 01/26/2025 | 9.8775 | 9.8775 | 9.4275 | 9.8325 |
| 01/27/2025 | 9.7875 | 9.7875 | 9.4095 | 9.5625 |
| 01/28/2025 | 9.5535 | 9.8325 | 9.198 | 9.675 |
| 01/29/2025 | 9.675 | 9.675 | 9.3195 | 9.3195 |
| 01/30/2025 | 9.3015 | 9.315 | 8.856 | 8.856 |
| 02/02/2025 | 8.7165 | 8.8875 | 8.3025 | 8.667 |
| 02/03/2025 | 8.667 | 8.703 | 8.2665 | 8.6625 |
| 02/04/2025 | 8.64 | 8.775 | 8.37 | 8.7525 |
| 02/05/2025 | 8.775 | 9.0225 | 8.613 | 8.64 |
| 02/06/2025 | 8.6535 | 8.685 | 8.4015 | 8.685 |
| 02/09/2025 | 8.685 | 8.8065 | 8.604 | 8.7975 |
| 02/10/2025 | 8.7975 | 8.8875 | 8.451 | 8.865 |
| 02/11/2025 | 8.865 | 8.991 | 8.7795 | 8.9055 |
| 02/12/2025 | 8.9055 | 9.0855 | 8.55 | 8.991 |
| 02/13/2025 | 8.955 | 9.045 | 8.7435 | 8.9955 |
| 02/16/2025 | 8.9955 | 9.09 | 8.8155 | 8.955 |
| 02/17/2025 | 8.919 | 8.928 | 8.667 | 8.8425 |
| 02/18/2025 | 8.8425 | 8.9145 | 8.415 | 8.424 |
| 02/19/2025 | 8.4555 | 8.55 | 8.046 | 8.55 |
| 02/20/2025 | 8.46 | 8.784 | 8.0775 | 8.136 |
| 02/23/2025 | 8.1315 | 8.289 | 7.947 | 8.289 |
| 02/24/2025 | 8.28 | 8.28 | 7.992 | 8.1585 |
| 02/25/2025 | 8.145 | 8.973 | 7.7535 | 7.875 |
| 02/26/2025 | 7.92 | 8.0955 | 7.749 | 8.055 |
| 02/27/2025 | 8.055 | 8.208 | 7.92 | 8.1 |
| 03/02/2025 | 8.064 | 8.145 | 7.9695 | 8.1315 |
| 03/03/2025 | 8.0955 | 8.433 | 7.8255 | 8.01 |
| 03/04/2025 | 8.0145 | 8.811 | 7.749 | 8.2035 |
| 03/05/2025 | 8.2125 | 9.0225 | 8.163 | 8.4555 |
| 03/06/2025 | 8.4555 | 8.8875 | 8.2485 | 8.514 |
| 03/09/2025 | 8.5545 | 9.18 | 8.451 | 8.775 |
| 03/10/2025 | 8.919 | 9.6525 | 8.775 | 9.6525 |
| 03/11/2025 | 9.9495 | 10.6155 | 9.9 | 10.6155 |
| 03/12/2025 | 11.2455 | 11.6325 | 10.2375 | 10.647 |
| 03/13/2025 | 10.638 | 11.3625 | 9.8415 | 10.359 |
| 03/16/2025 | 10.62 | 11.3063 | 10.4535 | 11.2613 |
| 03/17/2025 | 11.3288 | 12.3525 | 11.3288 | 12.0038 |
| 03/18/2025 | 11.25 | 12.6788 | 10.8045 | 10.8045 |
| 03/19/2025 | 10.9125 | 11.7563 | 10.9125 | 11.2185 |
| 03/20/2025 | 11.5875 | 11.6213 | 10.098 | 10.098 |
| 03/23/2025 | 10.359 | 11.0925 | 10.125 | 10.6875 |
| 03/24/2025 | 11.0475 | 11.1375 | 10.4985 | 10.8 |
| 03/25/2025 | 10.8585 | 11.88 | 10.503 | 11.88 |
| 03/26/2025 | 12.24 | 13.0613 | 11.9475 | 12.4763 |
| 03/27/2025 | 12.6338 | 13.1738 | 12.2288 | 12.4875 |
| 04/01/2025 | 12.4875 | 12.7688 | 11.9925 | 12.195 |
| 04/02/2025 | 12.195 | 12.24 | 11.25 | 11.5538 |
| 04/03/2025 | 11.7 | 12.0263 | 11.3175 | 11.79 |
| 04/06/2025 | 11.7 | 12.825 | 11.1465 | 12.7125 |
| 04/07/2025 | 12.915 | 13.6125 | 12.3413 | 13.0613 |
| 04/08/2025 | 13.005 | 14.3663 | 13.005 | 14.3663 |
| 04/09/2025 | 14.625 | 15.795 | 13.95 | 15.795 |
| 04/10/2025 | 16.065 | 17.37 | 16.02 | 17.37 |
| 04/13/2025 | 18.09 | 18.675 | 16.2225 | 16.515 |
| 04/14/2025 | 16.56 | 17.2575 | 16.065 | 16.065 |
| 04/15/2025 | 16.425 | 16.875 | 14.4675 | 14.4675 |
| 04/16/2025 | 14.6138 | 15.9075 | 14.5238 | 15.9075 |
| 04/17/2025 | 16.3125 | 17.0438 | 15.1988 | 15.4913 |
| 04/20/2025 | 15.5588 | 16.7175 | 14.355 | 16.1213 |
| 04/21/2025 | 16.29 | 17.73 | 15.6938 | 17.73 |
| 04/23/2025 | 18 | 19.4963 | 17.55 | 19.4963 |
| 04/24/2025 | 20.475 | 21.4425 | 20.1038 | 21.4425 |
| 04/27/2025 | 22.5675 | 23.58 | 22.5225 | 23.58 |
| 04/28/2025 | 24.525 | 25.92 | 23.355 | 25.92 |
| 04/29/2025 | 25.8975 | 27.3825 | 23.355 | 26.0325 |
| 05/01/2025 | 26.595 | 26.775 | 24.0975 | 26.325 |
| 05/04/2025 | 26.3475 | 28.08 | 25.0425 | 25.875 |
| 05/05/2025 | 25.6275 | 27 | 25.5825 | 25.875 |
| 05/06/2025 | 25.875 | 28.4625 | 25.65 | 25.9875 |
| 05/07/2025 | 26.2125 | 27.72 | 25.695 | 26.5725 |
| 05/08/2025 | 26.685 | 29.2275 | 26.595 | 28.3275 |
| 05/11/2025 | 31.14 | 31.14 | 29.925 | 31.14 |
| 05/12/2025 | 33.3675 | 34.245 | 31.1625 | 34.245 |
| 05/13/2025 | 34.425 | 37.665 | 34.3125 | 37.665 |
| 05/14/2025 | 38.025 | 39.96 | 38.025 | 39.6 |
| 05/15/2025 | 39.645 | 41.985 | 37.665 | 41.625 |
| 05/19/2025 | 42.075 | 42.6375 | 37.4625 | 37.4625 |
| 05/20/2025 | 33.7275 | 33.7275 | 33.7275 | 33.7275 |
| 05/21/2025 | 31.455 | 35.9325 | 30.7125 | 30.8475 |
| 05/22/2025 | 30.6 | 32.1975 | 29.1375 | 31.5 |
| 05/25/2025 | 32.1075 | 33.48 | 30.6225 | 30.69 |
| 05/26/2025 | 30.555 | 31.275 | 29.8575 | 30.7125 |
| 05/27/2025 | 31.05 | 33.7725 | 30.375 | 33.7725 |
| 05/28/2025 | 34.6275 | 37.1475 | 34.56 | 37.1475 |
| 05/29/2025 | 38.7 | 39.2625 | 36.675 | 37.71 |
| 06/01/2025 | 37.62 | 38.25 | 36.0225 | 37.8 |
| 06/02/2025 | 37.8 | 41.58 | 37.2375 | 41.58 |
| 06/03/2025 | 42.525 | 45.72 | 41.9175 | 45.72 |
| 06/04/2025 | 48.0375 | 50.2875 | 47.655 | 50.265 |
| 06/09/2025 | 48.96 | 53.865 | 46.08 | 52.875 |
| 06/10/2025 | 52.65 | 55.575 | 51.0975 | 55.5525 |
| 06/11/2025 | 55.26 | 58.5 | 55.035 | 57.7125 |
| 06/12/2025 | 55.44 | 57.7125 | 51.9525 | 56.475 |
| 06/15/2025 | 55.98 | 62.0438 | 55.9575 | 62.0438 |
| 06/16/2025 | 62.6625 | 65.8688 | 61.0875 | 64.4625 |
| 06/17/2025 | 63.9 | 67.5 | 63.675 | 64.2375 |
| 06/18/2025 | 64.125 | 65.3625 | 63.0563 | 65.25 |
| 06/19/2025 | 65.025 | 66.8813 | 64.8563 | 65.925 |
| 06/22/2025 | 65.8688 | 69.75 | 65.25 | 69.75 |
| 06/23/2025 | 71.3813 | 71.9438 | 69.4125 | 71.9438 |
| 06/24/2025 | 71.4375 | 74.0813 | 71.0438 | 72.1125 |
| 06/25/2025 | 72.1125 | 72.1125 | 64.9125 | 64.9125 |
| 06/26/2025 | 58.4438 | 58.4438 | 58.4438 | 58.4438 |
| 06/29/2025 | 55.755 | 63 | 52.9875 | 60.6375 |
| 06/30/2025 | 57.825 | 66.5438 | 57.3188 | 64.8563 |
| 07/01/2025 | 64.125 | 71.325 | 60.9188 | 71.2688 |
| 07/02/2025 | 71.4938 | 78.3563 | 69.75 | 78.3563 |
| 07/03/2025 | 81.2813 | 85.3875 | 78.4125 | 84.5438 |
| 07/06/2025 | 84.5438 | 89.8875 | 83.1938 | 87.3 |
| 07/07/2025 | 87.075 | 89.55 | 83.5875 | 87.9188 |
| 07/08/2025 | 87.975 | 92.1938 | 87.2438 | 90.45 |
| 07/09/2025 | 90.2813 | 95.85 | 90 | 94.275 |
| 07/10/2025 | 94.3313 | 102.6 | 93.825 | 99.7875 |
| 07/13/2025 | 102.375 | 106.0875 | 91.7438 | 96.3563 |
| 07/15/2025 | 96.3 | 99.9 | 92.25 | 95.175 |
| 07/16/2025 | 95.5125 | 98.9438 | 94.1625 | 94.275 |
| 07/17/2025 | 94.5 | 97.3125 | 93.5438 | 94.725 |
| 07/20/2025 | 95.625 | 101.1375 | 94.05 | 99.9 |
| 07/21/2025 | 99.9 | 109.8563 | 99.2813 | 109.8563 |
| 07/22/2025 | 109.8 | 115.3125 | 98.8875 | 98.8875 |
| 07/23/2025 | 90 | 95.5688 | 89.0438 | 89.0438 |
| 07/24/2025 | 89.55 | 93.825 | 81 | 86.4 |
| 07/27/2025 | 86.4 | 90.2813 | 82.2375 | 82.2375 |
| 07/28/2025 | 82.575 | 83.7 | 75.15 | 81.225 |
| 07/29/2025 | 81.6188 | 82.2375 | 73.2375 | 81.6188 |
| 07/30/2025 | 82.8 | 89.775 | 82.8 | 89.775 |
| 07/31/2025 | 91.35 | 98.4938 | 91.125 | 95.9063 |
| 08/03/2025 | 97.3688 | 99.1688 | 93.4313 | 94.5 |
| 08/04/2025 | 95.7938 | 96.3 | 93.9375 | 94.95 |
| 08/05/2025 | 94.95 | 95.625 | 91.7438 | 93.6 |
| 08/06/2025 | 94.05 | 98.4375 | 94.05 | 95.85 |
| 08/07/2025 | 96.6938 | 97.65 | 95.4 | 96.75 |
| 08/10/2025 | 97.0313 | 106.425 | 96.8625 | 106.425 |
| 08/11/2025 | 109.125 | 112.725 | 106.425 | 110.475 |
| 08/12/2025 | 111.15 | 117.225 | 110.925 | 115.875 |
| 08/13/2025 | 127.4625 | 127.4625 | 127.4625 | 127.4625 |
| 08/14/2025 | 127.125 | 133.7625 | 124.425 | 130.5 |
| 08/17/2025 | 130.8375 | 133.0875 | 129.15 | 131.5125 |
| 08/18/2025 | 131.5125 | 144.45 | 118.4625 | 144 |
| 08/19/2025 | 143.8875 | 153 | 137.3625 | 147.9375 |
| 08/20/2025 | 140.2875 | 146.025 | 140.2875 | 142.3125 |
| 08/21/2025 | 142.2 | 142.3125 | 136.125 | 139.5 |
| 08/24/2025 | 139.725 | 143.325 | 139.1625 | 139.8375 |
| 08/25/2025 | 139.95 | 148.5 | 137.5875 | 148.5 |
| 08/26/2025 | 148.05 | 154.8 | 147.7125 | 152.8875 |
| 08/27/2025 | 153.9 | 157.1625 | 150.525 | 156.375 |
| 08/28/2025 | 155.475 | 157.8375 | 154.4625 | 155.25 |
| 08/31/2025 | 155.25 | 155.925 | 153.7875 | 155.25 |
| 09/01/2025 | 155.25 | 157.6125 | 146.925 | 146.925 |
| 09/02/2025 | 143.6625 | 147.375 | 141.6375 | 143.325 |
| 09/03/2025 | 143.325 | 145.125 | 138.825 | 143.325 |
| 09/04/2025 | 142.65 | 144.9 | 139.1625 | 140.85 |
| 09/07/2025 | 139.6125 | 144.1125 | 138.9375 | 142.0875 |
| 09/08/2025 | 143.55 | 144 | 139.95 | 142.425 |
| 09/09/2025 | 142.5375 | 144.3375 | 138.2625 | 140.5125 |
| 09/10/2025 | 140.5125 | 141.4125 | 138.7125 | 141.075 |
| 09/11/2025 | 139.725 | 150.4125 | 137.25 | 145.9125 |
| 09/14/2025 | 145.8 | 152.8875 | 145.6875 | 148.05 |
| 09/15/2025 | 148.95 | 152.1 | 147.4875 | 150.75 |
| 09/16/2025 | 150.75 | 151.875 | 142.875 | 142.875 |
| 09/17/2025 | 143.55 | 154.9125 | 141.975 | 150.1875 |
| 09/18/2025 | 153 | 155.25 | 148.5 | 148.5 |
| 09/21/2025 | 150.075 | 153 | 134.775 | 142.0875 |
| 09/22/2025 | 142.2 | 144.45 | 141.6375 | 142.65 |
| 09/23/2025 | 142.875 | 143.775 | 140.7375 | 141.6375 |
| 09/24/2025 | 141.6375 | 149.9625 | 140.9625 | 147.15 |
| 09/25/2025 | 147.7125 | 150.075 | 146.25 | 148.275 |
| 09/28/2025 | 148.95 | 152.55 | 148.3875 | 149.175 |
| 09/29/2025 | 150.3 | 156.6 | 149.2875 | 149.4 |
| 09/30/2025 | 149.85 | 155.475 | 149.5125 | 150.6375 |
| 10/01/2025 | 153 | 154.8 | 150.6375 | 151.3125 |
| 10/02/2025 | 151.9875 | 153.45 | 150.3 | 151.425 |
| 10/05/2025 | 151.65 | 166.5 | 147.9375 | 166.5 |
| 10/06/2025 | 167.625 | 170.775 | 165.6 | 167.0625 |
| 10/07/2025 | 168.75 | 179.6625 | 166.6125 | 168.6375 |
| 10/08/2025 | 168.75 | 177.6375 | 167.0625 | 174.825 |
| 10/09/2025 | 176.175 | 192.2625 | 172.9125 | 192.2625 |
| 10/12/2025 | 189 | 196.0875 | 186.8625 | 192.375 |
| 10/13/2025 | 192.2625 | 201.6 | 191.475 | 198 |
| 10/14/2025 | 198 | 202.5 | 195.75 | 202.5 |
| 10/15/2025 | 202.5 | 202.725 | 198 | 198 |
| 10/16/2025 | 198.1125 | 198.3375 | 193.5 | 194.625 |
| 10/19/2025 | 194.7375 | 198.9 | 193.5 | 195.6375 |
| 10/20/2025 | 195.6375 | 211.6125 | 195.525 | 205.3125 |
| 10/21/2025 | 205.3125 | 208.8 | 202.725 | 202.725 |
| 10/22/2025 | 202.6125 | 208.0125 | 201.2625 | 204.075 |
| 10/23/2025 | 207 | 217.575 | 201.6 | 212.2875 |
| 10/26/2025 | 212.175 | 213.525 | 203.4 | 210.375 |
| 10/27/2025 | 215.2125 | 215.775 | 206.775 | 211.05 |
| 10/29/2025 | 215 | 228.3 | 211 | 215.6 |
| 10/30/2025 | 217.3 | 217.9 | 210.4 | 216.5 |
| 11/02/2025 | 215 | 221.7 | 211.5 | 220 |
| 11/03/2025 | 219.6 | 222.2 | 215 | 220 |
| 11/04/2025 | 219 | 229 | 217.2 | 229 |
| 11/05/2025 | 230.4 | 251.75 | 227.2 | 251.75 |
| 11/06/2025 | 255 | 272 | 254 | 256 |
| 11/09/2025 | 257.25 | 281.5 | 253 | 281.5 |
| 11/10/2025 | 294 | 303 | 273.25 | 281 |
| 11/11/2025 | 284.25 | 286.75 | 276 | 280.75 |
| 11/12/2025 | 280.75 | 282.75 | 274 | 278 |
| 11/13/2025 | 280 | 293.5 | 279.75 | 290 |
| 11/16/2025 | 296 | 296.25 | 287.25 | 289.75 |
| 11/17/2025 | 291 | 303.75 | 289.75 | 298.5 |
| 11/18/2025 | 299.5 | 299.5 | 268.75 | 276.25 |
| 11/19/2025 | 268 | 288.75 | 268 | 283 |
| 11/20/2025 | 283.75 | 285.5 | 280.25 | 283.5 |
| 11/23/2025 | 283.5 | 311.75 | 278.5 | 302.5 |
| 11/24/2025 | 300 | 320.5 | 272.25 | 272.25 |
| 11/25/2025 | 251.25 | 254 | 245.1 | 245.1 |
| 11/26/2025 | 222 | 246.3 | 220.6 | 236 |
| 11/27/2025 | 233 | 259.5 | 227.8 | 259.5 |
| 11/30/2025 | 261 | 281.25 | 260.75 | 270.75 |
| 12/01/2025 | 271.5 | 278.75 | 269.5 | 276 |
| 12/02/2025 | 276 | 285.25 | 276 | 280 |
| 12/03/2025 | 283 | 291 | 278.25 | 288 |
| 12/04/2025 | 291 | 296 | 287.75 | 291 |
| 12/07/2025 | 291.5 | 305.75 | 289 | 304.25 |
| 12/08/2025 | 306.25 | 318 | 303.25 | 315 |
| 12/09/2025 | 315 | 316.5 | 299.25 | 308 |
| 12/10/2025 | 310.25 | 316.75 | 309.75 | 312 |
| 12/11/2025 | 314.25 | 336 | 310.5 | 326 |
| 12/14/2025 | 326.5 | 333 | 324.5 | 324.5 |
| 12/15/2025 | 327 | 328.5 | 321.25 | 324 |
| 12/16/2025 | 327 | 331.5 | 323.5 | 329 |
| 12/17/2025 | 328.25 | 329.25 | 325 | 325 |
| 12/18/2025 | 324.75 | 343.75 | 323.5 | 328.5 |
| 12/21/2025 | 325 | 327.75 | 295.75 | 295.75 |
| 12/22/2025 | 266.25 | 266.25 | 266.25 | 266.25 |
| 12/23/2025 | 239.7 | 249 | 239.7 | 239.7 |
| 12/24/2025 | 215.8 | 219 | 215.8 | 215.8 |
| 12/25/2025 | 194.3 | 204.6 | 194.3 | 194.3 |
| 12/28/2025 | 174.9 | 177.7 | 174.9 | 174.9 |
| 12/29/2025 | 157.5 | 190 | 157.5 | 181.5 |
| 12/30/2025 | 183 | 189 | 172 | 172 |