TRHOL: TERA FİNANSAL YATIRIMLAR HOLDİNG A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4531

CLOSE 0.4509

Low

LOW 0.3276

High

HIGH 0.7056

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.5112	0.5292	0.5112	0.5148
01/02/2018	0.5184	0.5184	0.5076	0.5112
01/03/2018	0.5112	0.522	0.5076	0.5112
01/04/2018	0.5112	0.54	0.5112	0.5148
01/07/2018	0.5148	0.522	0.5148	0.5184
01/08/2018	0.5184	0.5328	0.5112	0.5184
01/09/2018	0.5184	0.5184	0.5112	0.5148
01/10/2018	0.5148	0.522	0.5148	0.5184
01/11/2018	0.5256	0.5292	0.5148	0.5184
01/14/2018	0.5184	0.5256	0.5076	0.5076
01/15/2018	0.5112	0.522	0.4968	0.504
01/16/2018	0.5076	0.5112	0.504	0.5076
01/17/2018	0.5076	0.5148	0.504	0.5148
01/18/2018	0.5148	0.5148	0.504	0.504
01/21/2018	0.504	0.5076	0.4968	0.504
01/22/2018	0.5076	0.5112	0.5004	0.504
01/23/2018	0.5076	0.5112	0.504	0.504
01/24/2018	0.5076	0.5544	0.504	0.5256
01/25/2018	0.5292	0.5328	0.5148	0.522
01/28/2018	0.522	0.5256	0.5148	0.5148
01/29/2018	0.5148	0.5292	0.5148	0.5148
01/30/2018	0.5184	0.5832	0.5148	0.5364
01/31/2018	0.54	0.54	0.522	0.5292
02/01/2018	0.5292	0.5292	0.5148	0.522
02/04/2018	0.522	0.5256	0.5148	0.5148
02/05/2018	0.5076	0.5148	0.504	0.5076
02/06/2018	0.5112	0.522	0.504	0.5184
02/07/2018	0.5184	0.5184	0.504	0.504
02/08/2018	0.4896	0.504	0.4896	0.504
02/11/2018	0.5076	0.5112	0.504	0.504
02/12/2018	0.5076	0.5256	0.5004	0.504
02/13/2018	0.5076	0.5148	0.504	0.5076
02/14/2018	0.5112	0.6084	0.5112	0.6084
02/15/2018	0.6372	0.7056	0.612	0.6372
02/18/2018	0.6372	0.6732	0.6084	0.6228
02/19/2018	0.6228	0.648	0.5724	0.5724
02/20/2018	0.5904	0.684	0.5904	0.63
02/21/2018	0.6336	0.6336	0.5796	0.594
02/22/2018	0.594	0.5976	0.5832	0.5832
02/25/2018	0.5868	0.5976	0.5796	0.5832
02/26/2018	0.5796	0.5868	0.558	0.5724
02/27/2018	0.5688	0.5868	0.5508	0.5688
02/28/2018	0.5688	0.5796	0.5616	0.5652
03/01/2018	0.5724	0.5904	0.558	0.5616
03/04/2018	0.5652	0.576	0.5508	0.5616
03/05/2018	0.5652	0.5652	0.5364	0.5472
03/06/2018	0.5436	0.5436	0.522	0.5364
03/07/2018	0.5364	0.5688	0.5292	0.558
03/08/2018	0.5544	0.5904	0.54	0.5436
03/11/2018	0.5472	0.5508	0.5364	0.5436
03/12/2018	0.5436	0.5724	0.5364	0.5364
03/13/2018	0.54	0.5544	0.5328	0.5328
03/14/2018	0.54	0.54	0.5256	0.5328
03/15/2018	0.5328	0.5328	0.5256	0.5292
03/18/2018	0.5292	0.5292	0.5148	0.522
03/19/2018	0.522	0.5328	0.5148	0.5184
03/20/2018	0.522	0.522	0.5148	0.5184
03/21/2018	0.522	0.5292	0.5148	0.5184
03/22/2018	0.5148	0.5184	0.504	0.5148
03/25/2018	0.5184	0.5256	0.5148	0.5184
03/26/2018	0.5256	0.5256	0.5184	0.5184
03/27/2018	0.522	0.522	0.504	0.5148
03/28/2018	0.5148	0.5256	0.5076	0.5184
03/29/2018	0.5184	0.5616	0.5148	0.522
04/01/2018	0.522	0.5328	0.5184	0.5184
04/02/2018	0.5184	0.522	0.5112	0.5184
04/03/2018	0.5148	0.5184	0.5112	0.5148
04/04/2018	0.5148	0.5184	0.5148	0.5148
04/05/2018	0.5148	0.5184	0.5148	0.5148
04/08/2018	0.5148	0.5184	0.504	0.5076
04/09/2018	0.5076	0.5076	0.4896	0.4968
04/10/2018	0.4896	0.5004	0.468	0.468
04/11/2018	0.4716	0.4932	0.4716	0.4896
04/12/2018	0.4932	0.5004	0.4824	0.4824
04/15/2018	0.486	0.4968	0.486	0.4932
04/16/2018	0.4968	0.5004	0.4824	0.4824
04/17/2018	0.486	0.486	0.4716	0.486
04/18/2018	0.486	0.4932	0.4824	0.4932
04/19/2018	0.4896	0.4932	0.486	0.4932
04/23/2018	0.4932	0.5004	0.4896	0.4968
04/24/2018	0.4932	0.5004	0.4824	0.4896
04/25/2018	0.4896	0.4896	0.4788	0.486
04/26/2018	0.486	0.5184	0.4824	0.4932
04/29/2018	0.4932	0.5076	0.486	0.486
05/01/2018	0.486	0.486	0.4536	0.4716
05/02/2018	0.4752	0.4824	0.4608	0.4716
05/03/2018	0.4716	0.4752	0.4536	0.468
05/06/2018	0.468	0.4716	0.4608	0.4608
05/07/2018	0.4644	0.468	0.45	0.45
05/08/2018	0.4464	0.4572	0.4212	0.4536
05/09/2018	0.45	0.4608	0.45	0.4572
05/10/2018	0.4644	0.4644	0.4428	0.4428
05/13/2018	0.4428	0.4536	0.4356	0.4464
05/14/2018	0.45	0.4608	0.4464	0.45
05/15/2018	0.45	0.45	0.4428	0.4428
05/16/2018	0.4464	0.4464	0.4248	0.432
05/17/2018	0.432	0.4536	0.4284	0.432
05/20/2018	0.4356	0.4572	0.4284	0.4428
05/21/2018	0.4464	0.4572	0.4392	0.45
05/22/2018	0.45	0.4572	0.4284	0.4356
05/23/2018	0.4392	0.45	0.4248	0.4284
05/24/2018	0.4284	0.468	0.4248	0.4428
05/27/2018	0.4428	0.4644	0.4428	0.4572
05/28/2018	0.4536	0.4536	0.4428	0.4536
05/29/2018	0.4536	0.4608	0.45	0.4608
05/30/2018	0.4572	0.4644	0.4464	0.45
05/31/2018	0.4356	0.45	0.432	0.4392
06/03/2018	0.4428	0.45	0.4428	0.45
06/04/2018	0.4464	0.45	0.4428	0.4464
06/05/2018	0.45	0.45	0.4284	0.4428
06/06/2018	0.45	0.4608	0.4392	0.4392
06/07/2018	0.4572	0.4752	0.4392	0.4536
06/10/2018	0.4536	0.4644	0.432	0.432
06/11/2018	0.432	0.4356	0.4248	0.432
06/12/2018	0.4284	0.4788	0.4284	0.4464
06/13/2018	0.45	0.468	0.4428	0.4428
06/17/2018	0.4428	0.4536	0.4356	0.4428
06/18/2018	0.4392	0.4572	0.4356	0.4464
06/19/2018	0.45	0.45	0.4428	0.4464
06/20/2018	0.4464	0.4464	0.4392	0.4428
06/21/2018	0.4464	0.4464	0.432	0.4356
06/24/2018	0.4428	0.45	0.4356	0.4356
06/25/2018	0.4392	0.4428	0.4392	0.4428
06/26/2018	0.4428	0.4572	0.4392	0.4536
06/27/2018	0.4536	0.4608	0.45	0.4572
06/28/2018	0.4608	0.4824	0.4536	0.4644
07/01/2018	0.4644	0.486	0.4572	0.4788
07/02/2018	0.486	0.4932	0.4644	0.4896
07/03/2018	0.486	0.4896	0.4788	0.4824
07/04/2018	0.4896	0.4896	0.4788	0.4824
07/05/2018	0.486	0.486	0.4536	0.468
07/08/2018	0.4716	0.4716	0.4608	0.4644
07/09/2018	0.4644	0.504	0.4644	0.4752
07/10/2018	0.4788	0.4788	0.432	0.45
07/11/2018	0.45	0.4536	0.4212	0.432
07/12/2018	0.4428	0.4428	0.4212	0.432
07/15/2018	0.432	0.4392	0.4248	0.4356
07/16/2018	0.4356	0.4356	0.4284	0.4356
07/17/2018	0.4392	0.4572	0.432	0.4536
07/18/2018	0.4464	0.4536	0.4392	0.4428
07/19/2018	0.4464	0.45	0.4428	0.4464
07/22/2018	0.4464	0.4644	0.4464	0.4536
07/23/2018	0.4536	0.4536	0.432	0.4392
07/24/2018	0.4428	0.5004	0.4392	0.4644
07/25/2018	0.4644	0.468	0.45	0.4572
07/26/2018	0.45	0.4752	0.45	0.4536
07/29/2018	0.4572	0.4644	0.4536	0.4572
07/30/2018	0.4536	0.4608	0.45	0.4572
07/31/2018	0.4572	0.4572	0.45	0.4536
08/01/2018	0.4464	0.4464	0.432	0.4356
08/02/2018	0.4392	0.4536	0.432	0.4464
08/05/2018	0.4464	0.4788	0.4392	0.4536
08/06/2018	0.4572	0.4572	0.432	0.4428
08/07/2018	0.4428	0.45	0.4356	0.4428
08/08/2018	0.4392	0.4572	0.4356	0.4356
08/09/2018	0.4248	0.432	0.3888	0.4104
08/12/2018	0.4032	0.4032	0.342	0.396
08/13/2018	0.396	0.4104	0.3924	0.3996
08/14/2018	0.4032	0.4212	0.396	0.3996
08/15/2018	0.3996	0.4068	0.3852	0.396
08/16/2018	0.3924	0.3996	0.3744	0.3924
08/19/2018	0.4032	0.4032	0.3996	0.3996
08/26/2018	0.3996	0.4212	0.3996	0.414
08/27/2018	0.4212	0.432	0.4068	0.4176
08/28/2018	0.4176	0.45	0.4176	0.4356
08/30/2018	0.4356	0.45	0.4212	0.4428
09/02/2018	0.4392	0.4464	0.432	0.4392
09/03/2018	0.4392	0.4392	0.4248	0.432
09/04/2018	0.432	0.4428	0.4212	0.4356
09/05/2018	0.4284	0.4392	0.4284	0.4392
09/06/2018	0.4392	0.4392	0.4284	0.432
09/09/2018	0.4284	0.4428	0.4212	0.432
09/10/2018	0.4284	0.4356	0.4248	0.432
09/11/2018	0.432	0.4356	0.4212	0.4248
09/12/2018	0.4212	0.4356	0.4212	0.432
09/13/2018	0.432	0.45	0.432	0.4392
09/16/2018	0.4464	0.4644	0.432	0.4356
09/17/2018	0.4392	0.45	0.432	0.4428
09/18/2018	0.45	0.4536	0.4428	0.4536
09/19/2018	0.4572	0.4932	0.4392	0.468
09/20/2018	0.468	0.4716	0.45	0.4572
09/23/2018	0.4572	0.4752	0.4428	0.4572
09/24/2018	0.4572	0.4824	0.4392	0.45
09/25/2018	0.4572	0.468	0.4428	0.4428
09/26/2018	0.45	0.4536	0.4392	0.4392
09/27/2018	0.4464	0.4464	0.4356	0.4428
09/30/2018	0.4428	0.4428	0.4284	0.432
10/01/2018	0.432	0.432	0.4068	0.4212
10/02/2018	0.4176	0.4212	0.4068	0.414
10/03/2018	0.4104	0.4104	0.378	0.3888
10/04/2018	0.3996	0.3996	0.378	0.3924
10/07/2018	0.3996	0.414	0.3888	0.4032
10/08/2018	0.4104	0.4104	0.3924	0.3924
10/09/2018	0.3924	0.4032	0.3888	0.3888
10/10/2018	0.3888	0.3924	0.378	0.3852
10/11/2018	0.3816	0.3924	0.3528	0.3708
10/14/2018	0.3744	0.3816	0.3708	0.378
10/15/2018	0.378	0.3852	0.3672	0.3708
10/16/2018	0.3744	0.378	0.3672	0.3708
10/17/2018	0.3708	0.378	0.36	0.3636
10/18/2018	0.3672	0.3852	0.36	0.3708
10/21/2018	0.3744	0.3852	0.3636	0.3672
10/22/2018	0.3744	0.3744	0.3384	0.3636
10/23/2018	0.3636	0.3636	0.3492	0.36
10/24/2018	0.36	0.36	0.3564	0.3564
10/25/2018	0.3564	0.3636	0.3456	0.3492
10/29/2018	0.3528	0.36	0.3528	0.3564
10/30/2018	0.36	0.36	0.3276	0.3456
10/31/2018	0.3528	0.3528	0.3456	0.3528
11/01/2018	0.3528	0.3528	0.3492	0.3528
11/04/2018	0.3528	0.3888	0.3456	0.3888
11/05/2018	0.3888	0.3888	0.3708	0.3744
11/06/2018	0.3816	0.3816	0.3708	0.3708
11/07/2018	0.3708	0.378	0.3636	0.3708
11/08/2018	0.3744	0.432	0.36	0.3636
11/11/2018	0.3636	0.3744	0.3528	0.3528
11/12/2018	0.36	0.3744	0.3528	0.36
11/13/2018	0.36	0.3672	0.3528	0.36
11/14/2018	0.36	0.3636	0.3564	0.3564
11/15/2018	0.3636	0.3636	0.342	0.3456
11/18/2018	0.3528	0.3528	0.3384	0.3456
11/19/2018	0.342	0.3492	0.3348	0.3456
11/20/2018	0.3456	0.3492	0.3348	0.3456
11/21/2018	0.3456	0.3528	0.342	0.3492
11/22/2018	0.3528	0.36	0.3456	0.3492
11/25/2018	0.3492	0.3672	0.3492	0.3564
11/26/2018	0.3636	0.3636	0.3528	0.3564
11/27/2018	0.3636	0.3636	0.3492	0.3528
11/28/2018	0.36	0.36	0.3492	0.36
11/29/2018	0.36	0.36	0.3492	0.3528
12/02/2018	0.3528	0.36	0.3528	0.3564
12/03/2018	0.3564	0.36	0.3528	0.3528
12/04/2018	0.3564	0.3564	0.3492	0.3528
12/05/2018	0.3564	0.3564	0.3456	0.3492
12/06/2018	0.3564	0.3708	0.3456	0.3492
12/09/2018	0.3528	0.36	0.3492	0.3528
12/10/2018	0.3528	0.36	0.3456	0.3492
12/11/2018	0.3528	0.3636	0.3384	0.3456
12/12/2018	0.3492	0.3492	0.3348	0.3456
12/13/2018	0.3492	0.3492	0.3348	0.3492
12/16/2018	0.3528	0.36	0.342	0.3492
12/17/2018	0.36	0.3708	0.3528	0.36
12/18/2018	0.36	0.3636	0.3492	0.3564
12/19/2018	0.3564	0.3744	0.3564	0.3672
12/20/2018	0.3744	0.396	0.3672	0.3852
12/23/2018	0.396	0.4104	0.3816	0.4032
12/24/2018	0.4032	0.414	0.378	0.396
12/25/2018	0.4032	0.4176	0.396	0.4068
12/26/2018	0.414	0.414	0.3852	0.3852
12/27/2018	0.3888	0.3924	0.3636	0.3636
12/30/2018	0.3744	0.378	0.3528	0.3636

Menu

Create your free account now!

TRHOL: TERA FİNANSAL YATIRIMLAR HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

TRHOL: TERA FİNANSAL YATIRIMLAR HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High