Istanbul - Delayed Quote TRY

Tera Yatirim Menkul Degerler A.S. (TERA.IS)

Compare
35.60 +1.10 (+3.19%)
At close: January 3 at 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 34.60 35.66 34.50 35.60 35.60 624,960
Jan 2, 2025 33.70 37.00 33.44 34.50 34.50 805,286
Dec 31, 2024 33.48 34.50 32.80 33.70 33.70 905,240
Dec 30, 2024 32.74 34.50 32.74 33.48 33.48 1,242,138
Dec 27, 2024 31.78 33.04 31.74 32.74 32.74 906,043
Dec 26, 2024 32.30 32.96 31.80 31.80 31.80 585,719
Dec 25, 2024 32.20 32.50 31.40 32.10 32.10 506,522
Dec 24, 2024 31.20 33.00 30.40 32.04 32.04 966,962
Dec 23, 2024 31.16 32.08 30.50 31.24 31.24 636,943
Dec 20, 2024 31.14 31.70 29.74 30.92 30.92 508,188
Dec 19, 2024 31.68 32.40 31.12 31.12 31.12 488,802
Dec 18, 2024 33.60 33.60 31.42 32.20 32.20 906,247
Dec 17, 2024 33.12 33.64 32.80 33.10 33.10 771,334
Dec 16, 2024 30.90 33.26 30.90 32.90 32.90 1,472,705
Dec 13, 2024 30.44 31.00 30.20 30.76 30.76 447,437
Dec 12, 2024 29.82 31.22 29.60 30.60 30.60 1,909,994
Dec 11, 2024 29.38 30.92 29.00 29.98 29.98 1,060,625
Dec 10, 2024 29.50 29.74 28.80 29.40 29.40 448,100
Dec 9, 2024 30.08 30.10 29.00 29.58 29.58 608,961
Dec 6, 2024 29.66 30.80 29.38 30.08 30.08 489,993
Dec 5, 2024 29.74 30.00 29.36 29.66 29.66 393,088
Dec 4, 2024 29.70 30.40 29.38 29.74 29.74 570,574
Dec 3, 2024 29.20 30.02 28.80 30.00 30.00 748,232
Dec 2, 2024 28.16 29.52 28.02 29.20 29.20 1,298,741
Nov 29, 2024 28.70 29.04 27.96 28.16 28.16 358,525
Nov 28, 2024 29.14 29.50 28.60 28.60 28.60 726,226
Nov 27, 2024 28.52 29.38 28.12 28.92 28.92 1,034,545
Nov 26, 2024 27.66 29.22 27.36 28.52 28.52 1,026,281
Nov 25, 2024 28.42 28.46 27.58 27.68 27.68 877,477
Nov 22, 2024 29.20 30.30 27.74 28.60 28.60 2,250,907
Nov 21, 2024 27.00 29.34 26.08 29.20 29.20 3,035,413
Nov 20, 2024 26.40 27.74 26.10 26.68 26.68 1,370,143
Nov 19, 2024 25.50 26.56 25.02 26.40 26.40 1,682,608
Nov 18, 2024 24.80 25.56 24.40 25.30 25.30 624,136
Nov 15, 2024 25.02 25.50 24.64 24.80 24.80 517,006
Nov 14, 2024 25.30 25.60 24.62 25.40 25.40 278,227
Nov 13, 2024 25.60 25.68 24.46 25.30 25.30 530,652
Nov 12, 2024 26.58 26.58 24.90 25.10 25.10 718,581
Nov 11, 2024 24.80 26.70 24.70 26.58 26.58 1,175,849
Nov 8, 2024 25.68 25.84 24.20 24.82 24.82 880,632
Nov 7, 2024 25.70 26.14 25.00 25.48 25.48 529,215
Nov 6, 2024 26.22 26.46 25.34 25.70 25.70 620,622
Nov 5, 2024 25.82 26.84 25.62 26.24 26.24 711,580
Nov 4, 2024 26.20 26.42 25.80 25.82 25.82 529,023
Nov 1, 2024 26.30 26.78 25.20 26.14 26.14 576,825
Oct 31, 2024 26.38 26.54 25.64 26.20 26.20 727,772
Oct 30, 2024 26.00 27.16 25.82 26.34 26.34 1,156,237
Oct 28, 2024 25.38 25.86 25.34 25.86 25.86 386,786
Oct 25, 2024 24.78 26.16 24.76 25.64 25.64 1,501,496
Oct 24, 2024 24.16 25.04 23.62 24.78 24.78 954,505
Oct 23, 2024 24.10 24.50 23.56 23.96 23.96 405,902
Oct 22, 2024 24.00 24.50 23.92 24.00 24.00 225,766
Oct 21, 2024 24.06 24.40 23.82 24.32 24.32 366,987
Oct 18, 2024 23.80 25.48 23.80 24.06 24.06 1,291,943
Oct 17, 2024 24.10 24.24 23.22 23.78 23.78 607,491
Oct 16, 2024 23.00 24.36 22.86 23.78 23.78 1,562,018
Oct 15, 2024 22.80 23.30 22.16 22.78 22.78 391,307
Oct 14, 2024 23.96 24.10 22.98 22.98 22.98 502,634
Oct 11, 2024 23.94 24.14 23.04 23.60 23.60 868,426
Oct 10, 2024 24.28 24.80 23.74 23.94 23.94 377,284
Oct 9, 2024 24.14 24.96 23.80 24.28 24.28 1,219,162
Oct 8, 2024 22.88 25.16 22.50 24.20 24.20 2,461,774
Oct 7, 2024 21.96 23.72 21.88 22.88 22.88 1,334,596
Oct 4, 2024 20.98 22.06 20.36 21.98 21.98 801,459
Oct 3, 2024 22.00 22.40 20.90 20.98 20.98 987,235
Oct 2, 2024 23.22 24.00 21.24 22.00 22.00 4,865,862
Oct 1, 2024 21.30 22.56 21.20 22.56 22.56 6,135,678
Sep 30, 2024 17.75 20.52 16.81 20.52 20.52 16,471,316
Sep 27, 2024 19.16 19.40 18.67 18.67 18.67 2,314,288
Sep 26, 2024 21.00 21.74 20.74 20.74 20.74 1,938,138
Sep 25, 2024 25.72 27.58 23.04 23.04 23.04 2,167,197
Sep 24, 2024 24.08 26.48 23.70 25.60 25.60 2,530,916
Sep 23, 2024 23.20 24.08 23.12 24.08 24.08 1,954,556
Sep 20, 2024 23.50 23.70 22.54 23.20 23.20 1,373,072
Sep 19, 2024 22.92 23.50 22.92 23.50 23.50 999,983
Sep 18, 2024 23.40 24.16 22.24 22.92 22.92 1,886,823
Sep 17, 2024 23.30 23.40 22.74 23.38 23.38 1,240,734
Sep 16, 2024 22.70 23.52 22.70 23.30 23.30 1,313,588
Sep 13, 2024 21.52 22.90 21.48 22.70 22.70 1,570,193
Sep 12, 2024 21.50 21.94 21.18 21.50 21.50 1,250,627
Sep 11, 2024 22.18 22.34 21.30 21.32 21.32 1,300,801
Sep 10, 2024 22.16 22.36 21.78 22.18 22.18 1,501,598
Sep 9, 2024 22.92 23.18 22.18 22.18 22.18 1,616,710
Sep 6, 2024 23.50 23.66 22.44 22.56 22.56 2,822,497
Sep 5, 2024 22.34 23.60 22.34 23.30 23.30 6,216,097
Sep 4, 2024 20.40 22.12 19.90 22.12 22.12 5,213,281
Sep 3, 2024 18.30 20.12 18.21 20.12 20.12 3,533,227
Sep 2, 2024 17.85 18.78 17.71 18.30 18.30 1,475,150
Aug 29, 2024 17.95 18.44 17.62 17.85 17.85 2,195,138
Aug 28, 2024 18.00 18.65 17.50 17.91 17.91 2,113,060
Aug 27, 2024 18.00 19.05 17.23 17.90 17.90 3,092,361
Aug 26, 2024 18.77 19.05 17.41 17.80 17.80 2,620,811
Aug 23, 2024 19.36 20.16 17.98 18.90 18.90 4,053,581
Aug 22, 2024 18.20 19.80 17.90 19.36 19.36 2,611,536
Aug 21, 2024 18.25 18.67 18.00 18.20 18.20 1,789,416
Aug 20, 2024 17.30 18.39 17.20 18.18 18.18 2,558,191
Aug 19, 2024 17.04 18.06 16.92 17.30 17.30 2,462,953
Aug 16, 2024 16.88 17.17 16.56 16.97 16.97 1,700,914
Aug 15, 2024 16.05 16.85 15.98 16.85 16.85 2,262,869
Aug 14, 2024 16.50 16.62 15.70 16.05 16.05 1,755,247
Aug 13, 2024 16.35 17.04 15.82 16.25 16.25 2,958,455
Aug 12, 2024 15.92 16.65 15.75 16.35 16.35 2,663,811
Aug 9, 2024 15.70 16.71 15.70 15.93 15.93 5,189,126
Aug 8, 2024 14.23 15.65 14.23 15.60 15.60 5,674,894
Aug 7, 2024 14.30 14.50 13.79 14.23 14.23 2,843,793
Aug 6, 2024 14.80 14.94 14.20 14.29 14.29 3,802,387
Aug 5, 2024 14.39 15.85 13.52 14.40 14.40 9,074,343
Aug 2, 2024 14.02 14.98 13.32 14.70 14.70 6,114,635
Aug 1, 2024 12.76 14.02 12.76 14.02 14.02 4,785,743
Jul 31, 2024 12.27 12.88 11.75 12.75 12.75 3,810,586
Jul 30, 2024 11.49 12.38 11.23 12.15 12.15 3,032,656
Jul 29, 2024 11.57 11.67 11.28 11.43 11.43 951,855
Jul 26, 2024 11.93 12.06 11.55 11.75 11.75 1,471,995
Jul 25, 2024 12.90 12.90 11.85 11.93 11.93 2,816,639
Jul 24, 2024 11.64 12.13 11.64 11.88 11.88 1,512,646
Jul 23, 2024 12.23 12.49 11.88 11.93 11.93 1,527,357
Jul 22, 2024 300:100 Stock Splits
Jul 22, 2024 13.13 13.97 12.00 12.28 12.28 4,602,549
Jul 19, 2024 12.28 12.88 12.15 12.70 12.70 2,038,983
Jul 18, 2024 12.17 12.58 12.13 12.29 12.29 881,238
Jul 17, 2024 12.02 12.50 11.73 12.17 12.17 652,572
Jul 16, 2024 11.87 12.33 11.86 12.01 12.01 604,923
Jul 12, 2024 11.93 11.97 11.73 11.86 11.86 495,552
Jul 11, 2024 11.66 12.00 11.61 11.93 11.93 522,039
Jul 10, 2024 11.83 11.83 11.58 11.61 11.61 403,020
Jul 9, 2024 11.73 11.83 11.65 11.75 11.75 669,555
Jul 8, 2024 11.53 11.84 11.53 11.65 11.65 602,352
Jul 5, 2024 11.73 11.75 11.50 11.57 11.57 640,758
Jul 4, 2024 12.05 12.47 11.65 11.71 11.71 2,305,431
Jul 3, 2024 12.01 12.18 11.69 12.05 12.05 2,772,873
Jul 2, 2024 11.96 12.31 11.69 12.01 12.01 1,078,926
Jul 1, 2024 12.35 12.47 11.73 11.96 11.96 1,067,007
Jun 28, 2024 12.64 12.64 12.32 12.35 12.35 726,831
Jun 27, 2024 12.50 12.67 12.31 12.42 12.42 527,226
Jun 26, 2024 12.54 12.62 12.29 12.36 12.36 432,870
Jun 25, 2024 12.66 12.87 12.53 12.54 12.54 617,577
Jun 24, 2024 13.00 13.17 12.47 12.66 12.66 741,951
Jun 21, 2024 13.01 13.14 12.71 12.95 12.95 417,252
Jun 20, 2024 13.19 13.63 12.99 13.03 13.03 540,207
Jun 14, 2024 13.37 13.65 12.91 13.17 13.17 707,829
Jun 13, 2024 12.50 13.33 12.47 13.23 13.23 1,097,529
Jun 12, 2024 12.77 12.91 12.30 12.30 12.30 653,145
Jun 11, 2024 13.19 13.25 12.67 12.70 12.70 801,654
Jun 10, 2024 13.37 13.79 12.71 13.17 13.17 1,335,732
Jun 7, 2024 13.79 13.95 13.11 13.12 13.12 811,863
Jun 6, 2024 13.43 14.47 13.28 13.64 13.64 2,050,425
Jun 5, 2024 13.67 13.75 12.88 13.43 13.43 1,333,374
Jun 4, 2024 13.27 13.77 13.27 13.67 13.67 711,588
Jun 3, 2024 13.33 13.50 13.01 13.23 13.23 655,215
May 31, 2024 13.33 13.64 13.25 13.37 13.37 1,061,250
May 30, 2024 13.43 13.51 13.12 13.33 13.33 990,330
May 29, 2024 14.92 14.92 13.43 13.43 13.43 2,070,411
May 28, 2024 14.75 15.33 14.71 14.92 14.92 771,186
May 27, 2024 14.66 15.65 14.61 14.75 14.75 1,512,543
May 24, 2024 15.59 15.67 14.50 14.64 14.64 1,631,034
May 23, 2024 15.12 15.65 15.04 15.59 15.59 1,219,851
May 22, 2024 14.90 15.58 14.63 15.11 15.11 1,605,576
May 21, 2024 15.14 15.33 14.61 14.75 14.75 1,121,847
May 20, 2024 15.57 15.65 14.89 15.25 15.25 2,076,741
May 17, 2024 17.22 17.28 15.59 15.59 15.59 4,309,704
May 16, 2024 16.33 17.33 16.06 17.32 17.32 1,837,635
May 15, 2024 16.37 16.67 16.07 16.29 16.29 663,225
May 14, 2024 16.43 16.65 16.00 16.37 16.37 993,297
May 13, 2024 18.62 18.62 15.83 16.33 16.33 3,650,874
May 10, 2024 16.67 17.30 16.49 16.93 16.93 1,433,502
May 9, 2024 16.23 17.50 15.91 16.93 16.93 3,097,773
May 8, 2024 15.25 16.29 15.19 16.29 16.29 1,996,647
May 7, 2024 15.21 15.49 15.00 15.16 15.16 1,555,197
May 6, 2024 14.40 15.33 14.33 15.21 15.21 1,892,607
May 3, 2024 14.17 14.59 13.67 14.39 14.39 2,137,029
May 2, 2024 13.95 14.14 13.29 13.99 13.99 1,553,787
Apr 30, 2024 13.23 13.89 13.01 13.83 13.83 1,197,573
Apr 29, 2024 13.37 13.50 13.09 13.25 13.25 735,216
Apr 26, 2024 13.90 13.98 13.35 13.39 13.39 778,257
Apr 25, 2024 14.00 14.17 13.70 13.92 13.92 860,538
Apr 24, 2024 13.97 14.35 13.87 14.00 14.00 882,711
Apr 22, 2024 13.99 14.33 13.30 13.97 13.97 1,226,175
Apr 19, 2024 13.77 14.25 13.77 13.93 13.93 522,048
Apr 18, 2024 14.33 14.42 13.85 14.21 14.21 1,116,192
Apr 17, 2024 13.51 13.93 13.43 13.83 13.83 821,238
Apr 16, 2024 13.39 14.31 13.33 13.47 13.47 1,548,531
Apr 15, 2024 13.23 13.93 13.23 13.40 13.40 1,125,504
Apr 9, 2024 13.28 13.28 13.28 13.28 13.28 -
Apr 8, 2024 12.36 13.59 12.36 13.28 13.28 1,289,694
Apr 5, 2024 11.83 12.42 11.79 12.36 12.36 515,091
Apr 4, 2024 12.37 12.42 11.85 11.85 11.85 542,598
Apr 3, 2024 11.99 13.32 11.99 12.33 12.33 345,348
Apr 2, 2024 12.54 12.77 12.29 12.36 12.36 396,213
Apr 1, 2024 13.60 13.60 12.50 12.55 12.55 440,595
Mar 29, 2024 12.80 12.80 12.53 12.77 12.77 432,420
Mar 28, 2024 12.73 13.17 12.59 12.80 12.80 555,111
Mar 27, 2024 12.34 12.82 12.27 12.73 12.73 411,822
Mar 26, 2024 12.73 13.00 12.51 12.53 12.53 824,478
Mar 25, 2024 13.63 13.69 12.97 13.07 13.07 1,116,708
Mar 22, 2024 13.82 13.95 13.53 13.65 13.65 895,017
Mar 21, 2024 14.33 14.37 13.71 13.84 13.84 948,120
Mar 20, 2024 14.35 14.42 14.10 14.16 14.16 870,213
Mar 19, 2024 14.17 14.67 14.00 14.35 14.35 740,835
Mar 18, 2024 14.11 14.58 13.77 14.27 14.27 867,777
Mar 15, 2024 14.00 14.76 13.68 14.10 14.10 1,334,358
Mar 14, 2024 13.90 14.51 13.87 14.17 14.17 1,240,191
Mar 13, 2024 13.91 13.97 13.45 13.90 13.90 948,033
Mar 12, 2024 14.77 14.97 13.47 13.71 13.71 1,917,969
Mar 11, 2024 14.77 14.90 14.48 14.77 14.77 1,344,252
Mar 8, 2024 14.20 14.64 13.97 14.48 14.48 1,641,801
Mar 7, 2024 13.34 14.27 13.15 14.26 14.26 1,806,147
Mar 6, 2024 14.07 14.26 13.23 13.23 13.23 1,194,726
Mar 5, 2024 13.91 14.42 13.75 14.06 14.06 1,488,030
Mar 4, 2024 13.84 14.32 13.80 13.89 13.89 1,984,578
Mar 1, 2024 13.19 13.89 13.19 13.76 13.76 1,963,674
Feb 29, 2024 12.96 13.98 12.85 13.60 13.60 1,421,946
Feb 28, 2024 13.27 13.67 12.85 12.96 12.96 1,405,362
Feb 27, 2024 13.83 13.83 13.17 13.27 13.27 1,502,379
Feb 26, 2024 13.73 14.00 13.52 13.69 13.69 1,198,071
Feb 23, 2024 14.17 14.27 13.61 13.75 13.75 2,322,411
Feb 22, 2024 14.46 14.73 14.13 14.33 14.33 2,181,024
Feb 21, 2024 13.86 14.43 13.67 14.39 14.39 2,724,699
Feb 20, 2024 13.75 14.83 13.52 13.84 13.84 4,580,913
Feb 19, 2024 14.03 14.31 13.59 13.73 13.73 3,511,803
Feb 16, 2024 13.71 14.21 13.67 14.01 14.01 2,873,415
Feb 15, 2024 13.33 13.90 13.31 13.71 13.71 3,162,933
Feb 14, 2024 12.87 13.18 12.74 13.18 13.18 1,007,247
Feb 13, 2024 13.27 13.45 12.70 12.88 12.88 2,527,590
Feb 12, 2024 13.31 13.37 13.13 13.25 13.25 3,201,120
Feb 9, 2024 13.69 13.70 13.03 13.17 13.17 1,942,767
Feb 8, 2024 13.20 13.73 13.12 13.72 13.72 2,545,962
Feb 7, 2024 13.04 13.29 12.94 13.10 13.10 1,167,591
Feb 6, 2024 13.07 13.24 12.77 13.04 13.04 1,762,209
Feb 5, 2024 12.87 12.91 12.75 12.86 12.86 1,139,412
Feb 2, 2024 13.07 13.13 12.81 12.81 12.81 1,299,345
Feb 1, 2024 13.17 13.28 12.57 13.01 13.01 2,183,166
Jan 31, 2024 13.21 13.44 13.11 13.17 13.17 1,315,779
Jan 30, 2024 13.17 13.45 13.00 13.21 13.21 1,694,556
Jan 29, 2024 13.03 13.61 13.03 13.17 13.17 3,723,399
Jan 26, 2024 14.98 15.87 13.53 13.53 13.53 7,541,013
Jan 25, 2024 15.40 15.43 14.69 15.03 15.03 579,747
Jan 24, 2024 15.33 15.75 15.09 15.34 15.34 1,416,150
Jan 23, 2024 15.47 15.67 15.14 15.33 15.33 931,677
Jan 22, 2024 15.13 15.47 15.00 15.31 15.31 822,609
Jan 19, 2024 15.15 15.17 14.64 15.00 15.00 519,624
Jan 18, 2024 15.17 15.18 14.67 15.00 15.00 539,907
Jan 17, 2024 14.83 15.23 14.56 14.99 14.99 691,188
Jan 16, 2024 14.33 14.84 14.04 14.81 14.81 619,683
Jan 15, 2024 14.45 14.81 13.85 14.38 14.38 967,950
Jan 12, 2024 14.33 14.39 13.67 14.33 14.33 660,711
Jan 11, 2024 14.33 14.34 14.03 14.30 14.30 506,064
Jan 10, 2024 14.11 14.42 14.00 14.25 14.25 723,987
Jan 9, 2024 14.31 14.31 13.83 14.23 14.23 836,757
Jan 8, 2024 13.68 14.29 13.51 14.13 14.13 721,323
Jan 5, 2024 13.49 13.73 13.23 13.65 13.65 625,569
Jan 4, 2024 13.38 13.58 13.11 13.53 13.53 591,708
Jan 3, 2024 13.40 13.59 13.05 13.39 13.39 981,570

Related Tickers

DCTTR.IS DCT TRADING DIS TICARET
29.46
+0.55%
 
ISMEN.IS Is Yatirim Menkul Degerler Anonim Sirketi
46.02
-2.91%
 
PWP Perella Weinberg Partners
23.15
-1.70%
 
MARA MARA Holdings, Inc.
19.64
+14.12%