TRHOL
TERA FİNANSAL YATIRIMLAR HOLDİNG A.Ş. (TRHOL)
837.000
₺
-93.000 (%-10.00)
TRHOL: TERA FİNANSAL YATIRIMLAR HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TERA FİNANSAL YATIRIMLAR HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 221.3833
CLOSE 223.0567
Low
LOW 14.3
High
HIGH 860
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 15.74 | 15.84 | 15.2 | 15.68 |
| 01/02/2025 | 15.53 | 15.77 | 15.3 | 15.5 |
| 01/05/2025 | 15.5 | 16.16 | 15.3 | 15.94 |
| 01/06/2025 | 15.85 | 16.59 | 15.55 | 16.19 |
| 01/07/2025 | 16.1 | 16.17 | 15.86 | 16 |
| 01/08/2025 | 16 | 17.28 | 15.7 | 16.95 |
| 01/09/2025 | 17.48 | 17.97 | 17.02 | 17.33 |
| 01/12/2025 | 16.3 | 17.29 | 16 | 16.46 |
| 01/13/2025 | 16.3 | 16.34 | 15.8 | 15.8 |
| 01/14/2025 | 15.8 | 16.19 | 15.61 | 16.01 |
| 01/15/2025 | 15.98 | 16.07 | 15.77 | 15.93 |
| 01/16/2025 | 15.93 | 16.23 | 15.71 | 16 |
| 01/19/2025 | 15.98 | 16 | 15.8 | 15.92 |
| 01/20/2025 | 15.8 | 16.4 | 15.6 | 16.12 |
| 01/21/2025 | 15.9 | 16.07 | 15.81 | 15.9 |
| 01/22/2025 | 15.9 | 16.05 | 15.63 | 15.71 |
| 01/23/2025 | 15.73 | 15.87 | 15.48 | 15.48 |
| 01/26/2025 | 15.47 | 15.47 | 15.23 | 15.34 |
| 01/27/2025 | 15.34 | 15.43 | 15.05 | 15.16 |
| 01/28/2025 | 15.2 | 15.23 | 15.04 | 15.13 |
| 01/29/2025 | 15.12 | 15.12 | 14.88 | 14.89 |
| 01/30/2025 | 14.99 | 15.99 | 14.82 | 15.63 |
| 02/02/2025 | 15.41 | 15.6 | 14.95 | 15.1 |
| 02/03/2025 | 15.07 | 15.3 | 14.99 | 15.1 |
| 02/04/2025 | 15.1 | 15.1 | 14.6 | 14.78 |
| 02/05/2025 | 14.78 | 15.12 | 14.5 | 15 |
| 02/06/2025 | 14.89 | 15.1 | 14.71 | 14.8 |
| 02/09/2025 | 14.79 | 15.1 | 14.66 | 14.95 |
| 02/10/2025 | 14.94 | 14.94 | 14.66 | 14.75 |
| 02/11/2025 | 14.73 | 14.95 | 14.54 | 14.54 |
| 02/12/2025 | 14.56 | 14.72 | 14.35 | 14.57 |
| 02/13/2025 | 14.56 | 14.86 | 14.3 | 14.86 |
| 02/16/2025 | 14.7 | 16.34 | 14.62 | 16.34 |
| 02/17/2025 | 16.35 | 17.2 | 15.6 | 16.11 |
| 02/18/2025 | 16.11 | 16.11 | 15.21 | 15.22 |
| 02/19/2025 | 15.3 | 15.85 | 15.09 | 15.45 |
| 02/20/2025 | 15.45 | 16.99 | 15.35 | 16.99 |
| 02/23/2025 | 18.68 | 18.68 | 18.68 | 18.68 |
| 02/24/2025 | 20.54 | 20.54 | 20.54 | 20.54 |
| 02/25/2025 | 22.58 | 22.58 | 22.58 | 22.58 |
| 02/26/2025 | 24.82 | 24.82 | 24.82 | 24.82 |
| 02/27/2025 | 27.3 | 27.3 | 27.3 | 27.3 |
| 03/02/2025 | 30.02 | 30.02 | 30.02 | 30.02 |
| 03/03/2025 | 33.02 | 33.02 | 33.02 | 33.02 |
| 03/04/2025 | 36.32 | 36.32 | 36.32 | 36.32 |
| 03/05/2025 | 39.94 | 39.94 | 39.94 | 39.94 |
| 03/06/2025 | 43.92 | 43.92 | 43.92 | 43.92 |
| 03/09/2025 | 48.3 | 48.3 | 48.3 | 48.3 |
| 03/10/2025 | 53.1 | 53.1 | 53.1 | 53.1 |
| 03/11/2025 | 58.4 | 58.4 | 47.8 | 47.8 |
| 03/12/2025 | 44 | 52.55 | 44 | 52.55 |
| 03/13/2025 | 57.8 | 57.8 | 50.45 | 52.6 |
| 03/16/2025 | 57 | 57.85 | 57 | 57.85 |
| 03/17/2025 | 60.85 | 63.6 | 60.85 | 63.6 |
| 03/18/2025 | 57.25 | 57.25 | 57.25 | 57.25 |
| 03/19/2025 | 53.35 | 57.35 | 53.35 | 57.3 |
| 03/20/2025 | 53.4 | 53.4 | 51.6 | 51.6 |
| 03/23/2025 | 46.44 | 49.02 | 46.44 | 47.56 |
| 03/24/2025 | 42.82 | 43.6 | 42.82 | 42.84 |
| 03/25/2025 | 46 | 47.12 | 45.72 | 45.72 |
| 03/26/2025 | 49.74 | 50.25 | 49.74 | 50.25 |
| 03/27/2025 | 55.25 | 55.25 | 55.25 | 55.25 |
| 04/01/2025 | 60.75 | 60.75 | 60.75 | 60.75 |
| 04/02/2025 | 66.8 | 66.8 | 66.8 | 66.8 |
| 04/03/2025 | 73.45 | 73.45 | 73.45 | 73.45 |
| 04/06/2025 | 77.55 | 80.75 | 73.7 | 80.75 |
| 04/07/2025 | 86.45 | 88.8 | 82.7 | 88.8 |
| 04/08/2025 | 88.8 | 97.65 | 88.8 | 97.65 |
| 04/09/2025 | 99.9 | 107.4 | 99 | 107.4 |
| 04/10/2025 | 112 | 117.9 | 106.4 | 106.4 |
| 04/13/2025 | 106.3 | 106.3 | 95.8 | 95.8 |
| 04/14/2025 | 95.8 | 105.3 | 86.25 | 105.3 |
| 04/15/2025 | 111.9 | 112.7 | 94.8 | 99 |
| 04/16/2025 | 97 | 107.2 | 92.15 | 104 |
| 04/17/2025 | 104 | 104.5 | 93.6 | 93.6 |
| 04/20/2025 | 91.5 | 95.7 | 84.25 | 86.5 |
| 04/21/2025 | 84 | 95.15 | 80.5 | 93.85 |
| 04/23/2025 | 92.85 | 102.5 | 88.3 | 93.65 |
| 04/24/2025 | 92.9 | 99.35 | 88.5 | 92.9 |
| 04/27/2025 | 92.1 | 101.3 | 89.75 | 100.5 |
| 04/28/2025 | 106 | 110.5 | 102 | 110.5 |
| 04/29/2025 | 115.9 | 121.5 | 114 | 121.5 |
| 05/01/2025 | 125.2 | 127.8 | 111 | 117.5 |
| 05/04/2025 | 117.5 | 119.9 | 105.8 | 105.8 |
| 05/05/2025 | 99.05 | 103.8 | 95.25 | 95.25 |
| 05/06/2025 | 90.55 | 99.9 | 85.75 | 85.75 |
| 05/07/2025 | 83.55 | 94.3 | 78.95 | 91 |
| 05/08/2025 | 89.05 | 98 | 84.6 | 95.1 |
| 05/11/2025 | 94 | 98 | 90 | 92 |
| 05/12/2025 | 90.95 | 92 | 87 | 87.5 |
| 05/13/2025 | 86.25 | 96 | 86.25 | 92.9 |
| 05/14/2025 | 92.9 | 102.1 | 89.3 | 96.8 |
| 05/15/2025 | 96.45 | 106.2 | 94.2 | 105 |
| 05/19/2025 | 105 | 115 | 101.6 | 115 |
| 05/20/2025 | 115 | 118.5 | 109.6 | 112 |
| 05/21/2025 | 112 | 112 | 100.8 | 100.8 |
| 05/22/2025 | 97.1 | 99.45 | 92.25 | 93 |
| 05/25/2025 | 93 | 99.05 | 90.7 | 97.5 |
| 05/26/2025 | 96.55 | 100.2 | 93.4 | 95.65 |
| 05/27/2025 | 93.3 | 96 | 92.4 | 93 |
| 05/28/2025 | 93 | 101.2 | 90 | 95.8 |
| 05/29/2025 | 94 | 104.9 | 93 | 97.7 |
| 06/01/2025 | 106.9 | 106.9 | 96 | 96 |
| 06/02/2025 | 94.05 | 98 | 92 | 96.7 |
| 06/03/2025 | 94.5 | 102 | 93.9 | 99 |
| 06/04/2025 | 100.6 | 105.1 | 97.05 | 100 |
| 06/09/2025 | 100 | 104.2 | 95.4 | 101.6 |
| 06/10/2025 | 99.5 | 104.5 | 99 | 102.5 |
| 06/11/2025 | 101.5 | 103.9 | 100 | 100 |
| 06/12/2025 | 98 | 98 | 90 | 91 |
| 06/15/2025 | 90 | 95.8 | 89 | 95.05 |
| 06/16/2025 | 94.5 | 94.8 | 92 | 92.5 |
| 06/17/2025 | 95.8 | 97.5 | 92.5 | 94.1 |
| 06/18/2025 | 94.1 | 95.4 | 89.9 | 90.45 |
| 06/19/2025 | 90.5 | 93 | 88.35 | 90 |
| 06/22/2025 | 89 | 89.9 | 83.65 | 83.7 |
| 06/23/2025 | 87 | 92.05 | 85.15 | 92.05 |
| 06/24/2025 | 92.05 | 99 | 87.5 | 93.15 |
| 06/25/2025 | 90.95 | 94.8 | 89.7 | 89.75 |
| 06/26/2025 | 89.75 | 92 | 88.5 | 89.4 |
| 06/29/2025 | 89.4 | 97.7 | 88 | 93.95 |
| 06/30/2025 | 94 | 103.3 | 92.5 | 103.3 |
| 07/01/2025 | 113 | 113.6 | 107.5 | 113.6 |
| 07/02/2025 | 113.6 | 124.9 | 108.4 | 124.9 |
| 07/03/2025 | 135.8 | 137.3 | 130.2 | 137.3 |
| 07/06/2025 | 137.5 | 151 | 137.5 | 151 |
| 07/07/2025 | 166.1 | 166.1 | 160.1 | 166.1 |
| 07/08/2025 | 167.5 | 170 | 149.5 | 149.5 |
| 07/09/2025 | 134.6 | 138.6 | 134.6 | 138.6 |
| 07/10/2025 | 152.4 | 152.4 | 152.4 | 152.4 |
| 07/13/2025 | 167.6 | 167.6 | 152.6 | 159 |
| 07/15/2025 | 165 | 174.9 | 165 | 174.9 |
| 07/16/2025 | 181.5 | 190.5 | 181.5 | 181.5 |
| 07/17/2025 | 163.4 | 184.5 | 163.4 | 184 |
| 07/20/2025 | 178.4 | 183 | 178.4 | 183 |
| 07/21/2025 | 183 | 183 | 165 | 170.9 |
| 07/22/2025 | 172.2 | 172.3 | 160 | 160 |
| 07/23/2025 | 160 | 160 | 145.5 | 145.6 |
| 07/24/2025 | 160.1 | 160.1 | 160.1 | 160.1 |
| 07/27/2025 | 176 | 176 | 175.3 | 175.3 |
| 07/28/2025 | 174.5 | 179.3 | 173.6 | 179.3 |
| 07/29/2025 | 187.4 | 187.4 | 185.9 | 185.9 |
| 07/30/2025 | 186 | 188 | 186 | 188 |
| 07/31/2025 | 188 | 190 | 186.9 | 186.9 |
| 08/03/2025 | 185.9 | 185.9 | 170 | 170.1 |
| 08/04/2025 | 175 | 180 | 175 | 180 |
| 08/05/2025 | 180 | 180 | 174 | 174 |
| 08/06/2025 | 174 | 174 | 174 | 174 |
| 08/07/2025 | 175 | 191.4 | 175 | 185.7 |
| 08/10/2025 | 185.7 | 203.7 | 180 | 197.5 |
| 08/11/2025 | 194 | 217.2 | 185.5 | 217.2 |
| 08/12/2025 | 238.9 | 238.9 | 229.9 | 238.9 |
| 08/13/2025 | 239.2 | 261.25 | 228.5 | 261.25 |
| 08/14/2025 | 261 | 280.75 | 245 | 272.5 |
| 08/17/2025 | 272.5 | 283.5 | 257.5 | 267.5 |
| 08/18/2025 | 265 | 276 | 251 | 254.5 |
| 08/19/2025 | 251 | 275.5 | 243.5 | 249 |
| 08/20/2025 | 242 | 251.25 | 238 | 246.5 |
| 08/21/2025 | 246.3 | 261 | 239.6 | 258.5 |
| 08/24/2025 | 258.5 | 260.5 | 249.9 | 250.25 |
| 08/25/2025 | 248 | 258.5 | 239 | 245.9 |
| 08/26/2025 | 243.5 | 248.2 | 233.9 | 237 |
| 08/27/2025 | 236 | 255 | 235.5 | 247 |
| 08/28/2025 | 247 | 258 | 240.3 | 255 |
| 08/31/2025 | 256.75 | 280.5 | 256.75 | 280.5 |
| 09/01/2025 | 281.5 | 308.5 | 280.5 | 308.5 |
| 09/02/2025 | 314.25 | 337.75 | 314.25 | 337.5 |
| 09/03/2025 | 338.5 | 362.5 | 304.25 | 315 |
| 09/04/2025 | 308 | 308.5 | 283.5 | 284.5 |
| 09/07/2025 | 265.25 | 312.75 | 260.5 | 312.75 |
| 09/08/2025 | 312.75 | 316 | 297.25 | 299.5 |
| 09/09/2025 | 297 | 305.75 | 269.75 | 285 |
| 09/10/2025 | 282 | 282.25 | 256.75 | 256.75 |
| 09/11/2025 | 250 | 265 | 231.1 | 231.1 |
| 09/14/2025 | 220.1 | 254 | 215.5 | 254 |
| 09/15/2025 | 270 | 279.25 | 260 | 279.25 |
| 09/16/2025 | 285 | 306 | 260.5 | 290 |
| 09/17/2025 | 288.75 | 301 | 275.5 | 279 |
| 09/18/2025 | 261.75 | 290 | 251.25 | 251.25 |
| 09/21/2025 | 226.2 | 251.25 | 226.2 | 238.9 |
| 09/22/2025 | 234.8 | 248.9 | 226.2 | 232 |
| 09/23/2025 | 230 | 232 | 210.9 | 211.9 |
| 09/24/2025 | 210.7 | 233 | 202 | 233 |
| 09/25/2025 | 232 | 248.8 | 222.2 | 238.4 |
| 09/28/2025 | 214.6 | 237.8 | 214.6 | 216.7 |
| 09/29/2025 | 216.7 | 226.1 | 208 | 215 |
| 09/30/2025 | 210.3 | 214.9 | 202 | 207.3 |
| 10/01/2025 | 206 | 225 | 202 | 204.9 |
| 10/02/2025 | 202 | 206 | 191.9 | 191.9 |
| 10/05/2025 | 194 | 211 | 194 | 211 |
| 10/06/2025 | 210 | 231 | 202 | 225.1 |
| 10/07/2025 | 225 | 242.2 | 215.1 | 233 |
| 10/08/2025 | 230 | 256.25 | 226.3 | 256.25 |
| 10/09/2025 | 281.75 | 281.75 | 268 | 281.75 |
| 10/12/2025 | 281.75 | 309.75 | 281.75 | 309.75 |
| 10/13/2025 | 322.25 | 325.25 | 279.25 | 318.75 |
| 10/14/2025 | 318.5 | 350.5 | 306.75 | 330.25 |
| 10/15/2025 | 330 | 345.5 | 322 | 322 |
| 10/16/2025 | 322 | 328 | 292 | 308 |
| 10/19/2025 | 292 | 338.75 | 292 | 338.75 |
| 10/20/2025 | 362 | 372.5 | 353.5 | 372.5 |
| 10/21/2025 | 391.5 | 408.75 | 376 | 404 |
| 10/22/2025 | 404 | 434.75 | 401.5 | 418 |
| 10/23/2025 | 415.5 | 420 | 376.25 | 410.5 |
| 10/26/2025 | 410.5 | 410.5 | 404.25 | 404.25 |
| 10/27/2025 | 404.25 | 404.25 | 400 | 400 |
| 10/29/2025 | 397.5 | 397.5 | 396 | 397.5 |
| 10/30/2025 | 397.5 | 397.5 | 396.75 | 397.5 |
| 11/02/2025 | 417.5 | 417.5 | 417.25 | 417.25 |
| 11/03/2025 | 433 | 458 | 433 | 458 |
| 11/04/2025 | 500 | 500 | 479.75 | 480 |
| 11/05/2025 | 500 | 500 | 480 | 480 |
| 11/06/2025 | 479.25 | 479.25 | 461 | 461 |
| 11/09/2025 | 459 | 459 | 458.25 | 458.5 |
| 11/10/2025 | 478.5 | 499.75 | 478.5 | 498.75 |
| 11/11/2025 | 518 | 518.5 | 510 | 510 |
| 11/12/2025 | 510 | 510 | 506 | 506 |
| 11/13/2025 | 556 | 556 | 546 | 547.5 |
| 11/16/2025 | 547.5 | 547.5 | 545 | 546 |
| 11/17/2025 | 545.5 | 545.5 | 543.5 | 543.5 |
| 11/18/2025 | 543.5 | 543.5 | 537 | 537 |
| 11/19/2025 | 536.5 | 536.5 | 532 | 532.5 |
| 11/20/2025 | 538 | 585 | 538 | 578 |
| 11/23/2025 | 624 | 624 | 600 | 618 |
| 11/24/2025 | 625 | 625 | 617 | 617 |
| 11/25/2025 | 617 | 617 | 555.5 | 555.5 |
| 11/26/2025 | 500 | 611 | 500 | 610.5 |
| 11/27/2025 | 596.5 | 638.5 | 567.5 | 634.5 |
| 11/30/2025 | 630 | 679 | 615 | 663 |
| 12/01/2025 | 662.5 | 672.5 | 623.5 | 630.5 |
| 12/02/2025 | 659.5 | 670 | 605 | 652 |
| 12/03/2025 | 652 | 680 | 635 | 652 |
| 12/04/2025 | 675.5 | 676.5 | 650 | 673 |
| 12/07/2025 | 673 | 691 | 667 | 676.5 |
| 12/08/2025 | 683.5 | 684 | 666.5 | 673.5 |
| 12/09/2025 | 684.5 | 740.5 | 668.5 | 740 |
| 12/10/2025 | 740 | 785 | 718 | 752 |
| 12/11/2025 | 749.5 | 767.5 | 716 | 767.5 |
| 12/14/2025 | 771 | 839.5 | 760 | 791 |
| 12/15/2025 | 813 | 825 | 791 | 822 |
| 12/16/2025 | 843.5 | 843.5 | 805 | 839.5 |
| 12/17/2025 | 800 | 839.5 | 800 | 837.5 |
| 12/18/2025 | 819.5 | 831.5 | 808 | 815.5 |
| 12/21/2025 | 807 | 819 | 770 | 800 |
| 12/22/2025 | 800 | 860 | 791 | 856.5 |
| 12/23/2025 | 855 | 855 | 830 | 840 |
| 12/24/2025 | 820 | 838 | 816.5 | 825.5 |
| 12/25/2025 | 820 | 835.5 | 799 | 799 |
| 12/28/2025 | 797 | 798.5 | 719.5 | 719.5 |
| 12/29/2025 | 648 | 648 | 648 | 648 |
| 12/30/2025 | 583.5 | 583.5 | 583.5 | 583.5 |