TEHOL
TERA YATIRIM TEKNOLOJİ HOLDİNG A.Ş. (TEHOL)
8.910
₺
-0.980 (%-9.91)
TEHOL: TERA YATIRIM TEKNOLOJİ HOLDİNG A.Ş. Arşiv
TERA YATIRIM TEKNOLOJİ HOLDİNG A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 14,7082
KAPANIŞ 14,8534
En Düşük
DÜŞÜK 1,7371
En Yüksek
YÜKSEK 42,98
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 2,0317 | 2,1994 | 1,9302 | 2,1435 |
| 02.01.2025 | 2,1384 | 2,1892 | 1,9302 | 1,9302 |
| 05.01.2025 | 1,7575 | 2,1079 | 1,7371 | 2,1029 |
| 06.01.2025 | 2,0165 | 2,2349 | 2,0063 | 2,0927 |
| 07.01.2025 | 2,0724 | 2,0927 | 1,9759 | 1,981 |
| 08.01.2025 | 1,9962 | 2,0825 | 1,8794 | 2,0317 |
| 09.01.2025 | 1,986 | 2,0927 | 1,986 | 2,0317 |
| 12.01.2025 | 2,0267 | 2,0876 | 1,9962 | 2,0165 |
| 13.01.2025 | 2,0063 | 2,0622 | 1,9657 | 2,0368 |
| 14.01.2025 | 2,0368 | 2,24 | 2,0317 | 2,2095 |
| 15.01.2025 | 2,1943 | 2,4279 | 2,1841 | 2,4279 |
| 16.01.2025 | 2,4432 | 2,6667 | 2,4279 | 2,6514 |
| 19.01.2025 | 2,5702 | 2,8089 | 2,5346 | 2,7022 |
| 20.01.2025 | 2,6667 | 2,8292 | 2,5956 | 2,7581 |
| 21.01.2025 | 2,7683 | 3,0273 | 2,7022 | 3,0273 |
| 22.01.2025 | 3,0527 | 3,327 | 3,0527 | 3,327 |
| 23.01.2025 | 3,3422 | 3,52 | 3,0222 | 3,2559 |
| 26.01.2025 | 3,2457 | 3,4438 | 3,1238 | 3,3524 |
| 27.01.2025 | 3,3778 | 3,4895 | 3,3067 | 3,4337 |
| 28.01.2025 | 3,4032 | 3,5505 | 3,3321 | 3,5454 |
| 29.01.2025 | 3,5454 | 3,6978 | 3,5098 | 3,5759 |
| 30.01.2025 | 3,4235 | 3,647 | 3,3879 | 3,3981 |
| 02.02.2025 | 3,4032 | 3,7232 | 3,2508 | 3,6571 |
| 03.02.2025 | 3,6571 | 4,0127 | 3,6571 | 4,0127 |
| 04.02.2025 | 4,0635 | 4,4089 | 4,0635 | 4,4089 |
| 05.02.2025 | 4,4698 | 4,8254 | 4,3124 | 4,8254 |
| 06.02.2025 | 4,9016 | 5,1911 | 4,7695 | 5,1759 |
| 09.02.2025 | 5,2419 | 5,3892 | 4,9829 | 5,1606 |
| 10.02.2025 | 5,1606 | 5,3333 | 4,6476 | 4,6476 |
| 11.02.2025 | 4,6476 | 5,0438 | 4,4241 | 5,0438 |
| 12.02.2025 | 5,054 | 5,3943 | 4,8051 | 4,9067 |
| 13.02.2025 | 4,9067 | 4,9981 | 4,419 | 4,6476 |
| 16.02.2025 | 4,6679 | 5,1098 | 4,6679 | 5,1098 |
| 17.02.2025 | 5,2063 | 5,6178 | 5,2063 | 5,6178 |
| 18.02.2025 | 5,633 | 6,1765 | 5,633 | 6,1257 |
| 19.02.2025 | 6,2273 | 6,7352 | 5,887 | 6,7352 |
| 20.02.2025 | 6,8063 | 7,3194 | 6,6946 | 7,0908 |
| 23.02.2025 | 7,3041 | 7,7968 | 7,2737 | 7,7968 |
| 24.02.2025 | 8,0254 | 8,574 | 7,8121 | 8,574 |
| 25.02.2025 | 8,6349 | 8,7111 | 7,7511 | 8,2083 |
| 26.02.2025 | 8,127 | 8,9295 | 7,873 | 8,7975 |
| 27.02.2025 | 9,0921 | 9,666 | 8,7975 | 9,666 |
| 02.03.2025 | 9,9251 | 10,3924 | 9,0971 | 9,5543 |
| 03.03.2025 | 9,5797 | 9,8844 | 9,5035 | 9,7016 |
| 04.03.2025 | 9,8235 | 9,8337 | 8,7314 | 8,7314 |
| 05.03.2025 | 7,8629 | 7,8629 | 7,8629 | 7,8629 |
| 06.03.2025 | 7,0806 | 8,6451 | 7,0806 | 8,6451 |
| 09.03.2025 | 8,7873 | 9,5086 | 8,7771 | 9,5086 |
| 10.03.2025 | 9,6508 | 9,8286 | 8,701 | 9,1429 |
| 11.03.2025 | 9,0514 | 9,1378 | 8,2286 | 8,5537 |
| 12.03.2025 | 8,5537 | 9,1987 | 8,1575 | 9,1327 |
| 13.03.2025 | 9,2241 | 9,8083 | 9,153 | 9,7879 |
| 16.03.2025 | 9,7371 | 10,0927 | 9,6559 | 9,9606 |
| 17.03.2025 | 9,9048 | 9,9505 | 8,9651 | 8,9651 |
| 18.03.2025 | 8,6349 | 8,8584 | 8,0711 | 8,0711 |
| 19.03.2025 | 7,939 | 8,6248 | 7,8425 | 7,9492 |
| 20.03.2025 | 7,9898 | 8,1016 | 7,1568 | 7,1568 |
| 23.03.2025 | 6,9841 | 7,7054 | 6,8317 | 7,2127 |
| 24.03.2025 | 7,3498 | 7,5276 | 7,1517 | 7,2889 |
| 25.03.2025 | 7,299 | 7,4413 | 7,1314 | 7,3397 |
| 26.03.2025 | 7,5175 | 8,0711 | 7,4413 | 8,0711 |
| 27.03.2025 | 8,1727 | 8,7568 | 8,1524 | 8,5079 |
| 01.04.2025 | 8,4317 | 8,5079 | 8,0102 | 8,127 |
| 02.04.2025 | 8,1168 | 8,574 | 8 | 8,3302 |
| 03.04.2025 | 8,381 | 8,4063 | 8,1676 | 8,2844 |
| 06.04.2025 | 8,0762 | 8,9651 | 8,0102 | 8,6908 |
| 07.04.2025 | 8,701 | 8,9092 | 8,6603 | 8,7771 |
| 08.04.2025 | 8,7213 | 8,9041 | 8,6349 | 8,7873 |
| 09.04.2025 | 8,8889 | 9,666 | 8,8127 | 9,666 |
| 10.04.2025 | 10,0571 | 10,626 | 9,793 | 10,626 |
| 13.04.2025 | 10,3517 | 11,6825 | 10,1029 | 11,6825 |
| 14.04.2025 | 11,6825 | 12,2514 | 10,9917 | 10,9917 |
| 15.04.2025 | 10,8902 | 11,3778 | 9,9352 | 10,1994 |
| 16.04.2025 | 10,3111 | 11,2152 | 10,1994 | 11,2152 |
| 17.04.2025 | 11,2762 | 11,6419 | 10,0978 | 10,0978 |
| 20.04.2025 | 9,0921 | 9,0921 | 9,0921 | 9,0921 |
| 21.04.2025 | 8,1829 | 8,2032 | 8,1829 | 8,1829 |
| 23.04.2025 | 7,3651 | 8,7365 | 7,3651 | 7,487 |
| 24.04.2025 | 7,5124 | 7,8019 | 7,4108 | 7,4921 |
| 27.04.2025 | 7,5175 | 7,9695 | 7,4616 | 7,619 |
| 28.04.2025 | 7,619 | 7,6698 | 7,4514 | 7,619 |
| 29.04.2025 | 7,746 | 8,381 | 7,6546 | 8,381 |
| 01.05.2025 | 8,381 | 8,5638 | 7,619 | 7,619 |
| 04.05.2025 | 7,6241 | 7,7003 | 7,3702 | 7,3702 |
| 05.05.2025 | 7,4819 | 7,5124 | 7,3752 | 7,3803 |
| 06.05.2025 | 7,4006 | 7,4616 | 7,3752 | 7,3752 |
| 07.05.2025 | 7,3956 | 7,9492 | 7,3956 | 7,4006 |
| 08.05.2025 | 7,4311 | 7,4413 | 7,3803 | 7,3803 |
| 11.05.2025 | 7,4565 | 7,7867 | 7,3854 | 7,4362 |
| 12.05.2025 | 7,4616 | 7,7206 | 7,4108 | 7,4921 |
| 13.05.2025 | 7,5124 | 7,5987 | 7,3803 | 7,3854 |
| 14.05.2025 | 7,4159 | 7,5073 | 7,3854 | 7,3956 |
| 15.05.2025 | 7,426 | 7,5378 | 7,3905 | 7,421 |
| 19.05.2025 | 7,421 | 7,7867 | 7,3905 | 7,4463 |
| 20.05.2025 | 7,4819 | 7,5937 | 7,4108 | 7,4159 |
| 21.05.2025 | 7,4565 | 7,5073 | 7,426 | 7,426 |
| 22.05.2025 | 7,4362 | 7,4768 | 7,426 | 7,4311 |
| 25.05.2025 | 7,4565 | 7,553 | 7,4159 | 7,426 |
| 26.05.2025 | 7,4362 | 7,4463 | 7,4108 | 7,4108 |
| 27.05.2025 | 7,4565 | 7,5429 | 7,4413 | 7,4413 |
| 28.05.2025 | 7,4616 | 8,1117 | 7,4616 | 7,7968 |
| 29.05.2025 | 7,7968 | 7,9898 | 7,6444 | 7,8679 |
| 01.06.2025 | 7,8984 | 8,0508 | 7,7562 | 7,873 |
| 02.06.2025 | 7,939 | 8,0508 | 7,8832 | 7,939 |
| 03.06.2025 | 7,9848 | 8,3454 | 7,9644 | 8,1575 |
| 04.06.2025 | 8,1727 | 8,2032 | 8,1371 | 8,2032 |
| 09.06.2025 | 8,2489 | 8,4876 | 8,2184 | 8,3352 |
| 10.06.2025 | 8,4013 | 8,4521 | 8,3454 | 8,4521 |
| 11.06.2025 | 8,4825 | 8,7924 | 8,4724 | 8,6806 |
| 12.06.2025 | 8,1829 | 8,4013 | 7,8171 | 7,9137 |
| 15.06.2025 | 7,8425 | 7,873 | 7,6292 | 7,6292 |
| 16.06.2025 | 7,6648 | 7,746 | 7,619 | 7,6597 |
| 17.06.2025 | 7,6952 | 7,7003 | 7,6444 | 7,6597 |
| 18.06.2025 | 7,68 | 8,1727 | 7,6698 | 7,8121 |
| 19.06.2025 | 7,8629 | 7,8984 | 7,7206 | 7,8019 |
| 22.06.2025 | 7,7206 | 7,7562 | 7,6698 | 7,7054 |
| 23.06.2025 | 7,7613 | 7,9289 | 7,7562 | 7,8629 |
| 24.06.2025 | 7,8781 | 7,9035 | 7,8273 | 7,8273 |
| 25.06.2025 | 7,8527 | 7,8679 | 7,8324 | 7,8324 |
| 26.06.2025 | 7,8375 | 8,6146 | 7,8375 | 8,6146 |
| 29.06.2025 | 8,6705 | 9,1632 | 8,6298 | 8,6298 |
| 30.06.2025 | 8,6552 | 9,4883 | 8,6451 | 9,4883 |
| 01.07.2025 | 9,4933 | 9,8489 | 8,5435 | 8,5435 |
| 02.07.2025 | 7,6902 | 8,4317 | 7,6902 | 8,0254 |
| 03.07.2025 | 8,0203 | 8,0762 | 7,619 | 7,619 |
| 06.07.2025 | 7,6597 | 7,746 | 7,619 | 7,619 |
| 07.07.2025 | 7,6698 | 8,1473 | 7,6546 | 7,8171 |
| 08.07.2025 | 7,8425 | 7,8476 | 7,6444 | 7,6444 |
| 09.07.2025 | 7,6597 | 7,7105 | 7,619 | 7,619 |
| 10.07.2025 | 7,6444 | 7,6597 | 7,619 | 7,6241 |
| 13.07.2025 | 7,6394 | 7,6698 | 7,619 | 7,6241 |
| 15.07.2025 | 7,6444 | 7,6546 | 7,619 | 7,619 |
| 16.07.2025 | 7,6292 | 8,127 | 7,6241 | 8,1067 |
| 17.07.2025 | 8,0965 | 8,5841 | 7,9644 | 8,0152 |
| 20.07.2025 | 7,9746 | 8,2895 | 7,9492 | 8,0965 |
| 21.07.2025 | 7,9746 | 8,0762 | 7,9035 | 7,9543 |
| 22.07.2025 | 7,873 | 7,934 | 7,7257 | 7,7257 |
| 23.07.2025 | 7,7257 | 8,0457 | 7,7105 | 7,9797 |
| 24.07.2025 | 7,9746 | 8,1778 | 7,746 | 8,0102 |
| 27.07.2025 | 8,061 | 8,7365 | 8,0406 | 8,4622 |
| 28.07.2025 | 8,579 | 8,96 | 8,5435 | 8,7721 |
| 29.07.2025 | 8,7822 | 8,9143 | 8,381 | 8,5333 |
| 30.07.2025 | 8,513 | 9,1987 | 8,4114 | 9,0463 |
| 31.07.2025 | 9,0921 | 9,9505 | 8,9448 | 9,9505 |
| 03.08.2025 | 9,9911 | 10,7581 | 9,4933 | 10,0063 |
| 04.08.2025 | 10,0063 | 10,113 | 9,5035 | 9,5035 |
| 05.08.2025 | 9,3968 | 9,8286 | 9,0362 | 9,2851 |
| 06.08.2025 | 9,1632 | 9,4121 | 8,894 | 9,0413 |
| 07.08.2025 | 9,0159 | 9,0413 | 8,6349 | 8,7619 |
| 10.08.2025 | 9,1429 | 9,6356 | 9,0667 | 9,6356 |
| 11.08.2025 | 10,5956 | 10,5956 | 10,5956 | 10,5956 |
| 12.08.2025 | 11,6521 | 11,6521 | 11,6521 | 11,6521 |
| 13.08.2025 | 12,8102 | 12,8102 | 12,8102 | 12,8102 |
| 14.08.2025 | 14,0902 | 14,0902 | 14,0902 | 14,0902 |
| 17.08.2025 | 13,9378 | 15,2076 | 13,7956 | 14,141 |
| 18.08.2025 | 14,1511 | 14,5473 | 12,8102 | 13,2673 |
| 19.08.2025 | 13,3587 | 14,2222 | 13,2368 | 13,4095 |
| 20.08.2025 | 13,4095 | 13,887 | 13,2876 | 13,5822 |
| 21.08.2025 | 13,5619 | 13,8565 | 13,3892 | 13,5721 |
| 24.08.2025 | 13,6432 | 14,9232 | 13,3486 | 14,9232 |
| 25.08.2025 | 15,1873 | 15,9492 | 14,2629 | 14,2629 |
| 26.08.2025 | 14,2629 | 14,4762 | 13,2571 | 14,4762 |
| 27.08.2025 | 14,4762 | 14,7911 | 14,1714 | 14,7302 |
| 28.08.2025 | 14,6794 | 14,781 | 14,3543 | 14,5473 |
| 31.08.2025 | 14,3746 | 14,659 | 14,3137 | 14,6083 |
| 01.09.2025 | 14,5981 | 14,5981 | 14,1714 | 14,1714 |
| 02.09.2025 | 13,9987 | 14,2629 | 13,8159 | 13,8159 |
| 03.09.2025 | 13,8362 | 15,1975 | 13,7651 | 15,1975 |
| 04.09.2025 | 15,4921 | 16,3759 | 14,9435 | 15,3905 |
| 07.09.2025 | 14,9537 | 15,0654 | 14,7403 | 14,8825 |
| 08.09.2025 | 14,8825 | 16,3657 | 14,8317 | 16,3657 |
| 09.09.2025 | 16,1829 | 17,0667 | 15,9594 | 16 |
| 10.09.2025 | 16 | 17,2597 | 15,7562 | 16,2641 |
| 11.09.2025 | 15,8984 | 17,0159 | 15,2381 | 16,8635 |
| 14.09.2025 | 16,8635 | 17,534 | 16,833 | 17,0159 |
| 15.09.2025 | 17,1479 | 17,3206 | 17,0463 | 17,2698 |
| 16.09.2025 | 17,4425 | 17,9505 | 17,3003 | 17,3816 |
| 17.09.2025 | 17,4629 | 17,8286 | 17,3917 | 17,7778 |
| 18.09.2025 | 17,8286 | 18,0724 | 17,4832 | 17,4832 |
| 21.09.2025 | 17,4933 | 19,2305 | 16,7619 | 19,2203 |
| 22.09.2025 | 19,3016 | 20,3073 | 18,3975 | 19,8095 |
| 23.09.2025 | 19,779 | 20,1752 | 19,1086 | 19,5556 |
| 24.09.2025 | 19,8095 | 19,9721 | 19,4743 | 19,6775 |
| 25.09.2025 | 19,6775 | 20,0229 | 19,4844 | 19,8095 |
| 28.09.2025 | 19,8095 | 20,0127 | 19,5556 | 19,8095 |
| 29.09.2025 | 20,0635 | 21,0387 | 20,0432 | 20,8254 |
| 30.09.2025 | 21,0692 | 21,0794 | 20,4089 | 20,4597 |
| 01.10.2025 | 20,5714 | 21,0083 | 20,419 | 20,5714 |
| 02.10.2025 | 20,5714 | 20,6425 | 20,1651 | 20,5714 |
| 05.10.2025 | 20,6527 | 22,3492 | 20,5105 | 22,3492 |
| 06.10.2025 | 22,2984 | 22,8571 | 22,1968 | 22,3898 |
| 07.10.2025 | 22,4203 | 24,6248 | 22,3898 | 24,6248 |
| 08.10.2025 | 24,7975 | 26,2603 | 24,4622 | 25,3968 |
| 09.10.2025 | 25,346 | 27,1238 | 25,1429 | 25,8794 |
| 12.10.2025 | 25,7524 | 26,8952 | 25,1429 | 26,3111 |
| 13.10.2025 | 26,4889 | 28,4444 | 25,981 | 28,4444 |
| 14.10.2025 | 28,673 | 31,2889 | 28,6476 | 31,2889 |
| 15.10.2025 | 31,8222 | 33,2698 | 30,4254 | 31,7968 |
| 16.10.2025 | 32 | 33,219 | 30,4 | 31,9238 |
| 19.10.2025 | 31,8476 | 33,2952 | 31,6698 | 32 |
| 20.10.2025 | 32,58 | 35,2 | 32,58 | 35,2 |
| 21.10.2025 | 36,14 | 38,72 | 36,1 | 38,72 |
| 22.10.2025 | 40,38 | 41,18 | 38,8 | 40 |
| 23.10.2025 | 40 | 40,24 | 36 | 40,14 |
| 26.10.2025 | 40,14 | 42,98 | 39,84 | 39,84 |
| 27.10.2025 | 40 | 40,3 | 39,68 | 40 |
| 29.10.2025 | 40 | 41,22 | 39,68 | 41 |
| 30.10.2025 | 41,26 | 41,34 | 39,92 | 41,2 |
| 02.11.2025 | 41,2 | 41,3 | 40,22 | 41,3 |
| 03.11.2025 | 41,3 | 42,7 | 40,78 | 41,5 |
| 04.11.2025 | 41 | 41 | 40 | 40,26 |
| 05.11.2025 | 39,98 | 39,98 | 36,24 | 36,24 |
| 06.11.2025 | 32,62 | 32,62 | 32,62 | 32,62 |
| 09.11.2025 | 29,5 | 35,88 | 29,5 | 35,88 |
| 10.11.2025 | 36,84 | 38,8 | 35,96 | 35,98 |
| 11.11.2025 | 35,96 | 37,96 | 34 | 36,84 |
| 12.11.2025 | 36,5 | 36,66 | 35,86 | 36 |
| 13.11.2025 | 33,84 | 35 | 32,4 | 32,4 |
| 16.11.2025 | 30 | 32,42 | 29,16 | 29,16 |
| 17.11.2025 | 29,34 | 30,78 | 26,26 | 26,26 |
| 18.11.2025 | 25,86 | 28,12 | 23,76 | 26,26 |
| 19.11.2025 | 26 | 26,72 | 24,9 | 24,9 |
| 20.11.2025 | 24,6 | 25,86 | 24,28 | 24,9 |
| 23.11.2025 | 25,3 | 27,38 | 24,92 | 26,1 |
| 24.11.2025 | 26,02 | 27,5 | 24,76 | 26,46 |
| 25.11.2025 | 26 | 27,72 | 26 | 27,5 |
| 26.11.2025 | 27,74 | 28,84 | 27,02 | 27,02 |
| 27.11.2025 | 26,82 | 28,12 | 25,74 | 27,5 |
| 30.11.2025 | 27,92 | 28,22 | 27,08 | 27,64 |
| 01.12.2025 | 27,76 | 28,18 | 27,48 | 27,72 |
| 02.12.2025 | 27,76 | 30,48 | 27,56 | 30,48 |
| 03.12.2025 | 30,66 | 32,2 | 30,32 | 31,54 |
| 04.12.2025 | 31,88 | 32 | 31,08 | 31,54 |
| 07.12.2025 | 31,52 | 32 | 30,9 | 31,92 |
| 08.12.2025 | 31,92 | 32,9 | 31,64 | 32,9 |
| 09.12.2025 | 32,8 | 33,18 | 32,28 | 32,6 |
| 10.12.2025 | 32,82 | 33,04 | 32,08 | 32,98 |
| 11.12.2025 | 32,98 | 36,26 | 31,78 | 33,4 |
| 14.12.2025 | 33,2 | 33,82 | 33,2 | 33,46 |
| 15.12.2025 | 33,46 | 33,6 | 33,16 | 33,6 |
| 16.12.2025 | 33,58 | 34,34 | 33,4 | 33,5 |
| 17.12.2025 | 33,78 | 33,78 | 33,12 | 33,12 |
| 18.12.2025 | 33,22 | 33,86 | 33 | 33,14 |
| 21.12.2025 | 33,34 | 34,92 | 33,02 | 34,5 |
| 22.12.2025 | 34,64 | 35,68 | 34,28 | 35,06 |
| 23.12.2025 | 35,18 | 36,96 | 34,54 | 36,96 |
| 24.12.2025 | 37,18 | 39,4 | 37,18 | 38,06 |
| 25.12.2025 | 38,1 | 39,56 | 37,52 | 37,52 |
| 28.12.2025 | 37,52 | 39,6 | 37,28 | 38,86 |
| 29.12.2025 | 39 | 40,12 | 34,98 | 34,98 |
| 30.12.2025 | 31,5 | 31,5 | 31,5 | 31,5 |