TERA
TERA YATIRIM MENKUL DEĞERLER A.Ş. (TERA)
46.320
₺
-5.130 (%-9.97)
TERA: TERA YATIRIM MENKUL DEĞERLER A.Ş. Arşiv
TERA YATIRIM MENKUL DEĞERLER A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 103,6975
KAPANIŞ 104,8107
En Düşük
DÜŞÜK 7,524
En Yüksek
YÜKSEK 343,75
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 7,5825 | 8,325 | 7,524 | 7,7625 |
| 02.01.2025 | 7,785 | 8,0235 | 7,7625 | 8,01 |
| 05.01.2025 | 8,0325 | 8,1 | 7,911 | 8,0865 |
| 06.01.2025 | 8,0955 | 8,0955 | 7,929 | 8,0055 |
| 07.01.2025 | 8,0325 | 8,343 | 7,893 | 8,343 |
| 08.01.2025 | 8,2125 | 8,2125 | 7,83 | 7,9425 |
| 09.01.2025 | 7,9515 | 8,019 | 7,839 | 7,9515 |
| 12.01.2025 | 7,9425 | 8,0325 | 7,9245 | 7,965 |
| 13.01.2025 | 7,965 | 8,2305 | 7,8525 | 8,163 |
| 14.01.2025 | 8,19 | 8,19 | 7,857 | 8,145 |
| 15.01.2025 | 8,1045 | 8,397 | 7,965 | 8,325 |
| 16.01.2025 | 8,2395 | 8,5185 | 8,19 | 8,4645 |
| 19.01.2025 | 8,5275 | 8,6625 | 8,343 | 8,6625 |
| 20.01.2025 | 8,64 | 8,676 | 8,3205 | 8,4915 |
| 21.01.2025 | 8,4915 | 8,865 | 8,406 | 8,82 |
| 22.01.2025 | 8,793 | 9,3375 | 8,6625 | 9,3375 |
| 23.01.2025 | 9,3285 | 9,8865 | 9,099 | 9,8865 |
| 26.01.2025 | 9,8775 | 9,8775 | 9,4275 | 9,8325 |
| 27.01.2025 | 9,7875 | 9,7875 | 9,4095 | 9,5625 |
| 28.01.2025 | 9,5535 | 9,8325 | 9,198 | 9,675 |
| 29.01.2025 | 9,675 | 9,675 | 9,3195 | 9,3195 |
| 30.01.2025 | 9,3015 | 9,315 | 8,856 | 8,856 |
| 02.02.2025 | 8,7165 | 8,8875 | 8,3025 | 8,667 |
| 03.02.2025 | 8,667 | 8,703 | 8,2665 | 8,6625 |
| 04.02.2025 | 8,64 | 8,775 | 8,37 | 8,7525 |
| 05.02.2025 | 8,775 | 9,0225 | 8,613 | 8,64 |
| 06.02.2025 | 8,6535 | 8,685 | 8,4015 | 8,685 |
| 09.02.2025 | 8,685 | 8,8065 | 8,604 | 8,7975 |
| 10.02.2025 | 8,7975 | 8,8875 | 8,451 | 8,865 |
| 11.02.2025 | 8,865 | 8,991 | 8,7795 | 8,9055 |
| 12.02.2025 | 8,9055 | 9,0855 | 8,55 | 8,991 |
| 13.02.2025 | 8,955 | 9,045 | 8,7435 | 8,9955 |
| 16.02.2025 | 8,9955 | 9,09 | 8,8155 | 8,955 |
| 17.02.2025 | 8,919 | 8,928 | 8,667 | 8,8425 |
| 18.02.2025 | 8,8425 | 8,9145 | 8,415 | 8,424 |
| 19.02.2025 | 8,4555 | 8,55 | 8,046 | 8,55 |
| 20.02.2025 | 8,46 | 8,784 | 8,0775 | 8,136 |
| 23.02.2025 | 8,1315 | 8,289 | 7,947 | 8,289 |
| 24.02.2025 | 8,28 | 8,28 | 7,992 | 8,1585 |
| 25.02.2025 | 8,145 | 8,973 | 7,7535 | 7,875 |
| 26.02.2025 | 7,92 | 8,0955 | 7,749 | 8,055 |
| 27.02.2025 | 8,055 | 8,208 | 7,92 | 8,1 |
| 02.03.2025 | 8,064 | 8,145 | 7,9695 | 8,1315 |
| 03.03.2025 | 8,0955 | 8,433 | 7,8255 | 8,01 |
| 04.03.2025 | 8,0145 | 8,811 | 7,749 | 8,2035 |
| 05.03.2025 | 8,2125 | 9,0225 | 8,163 | 8,4555 |
| 06.03.2025 | 8,4555 | 8,8875 | 8,2485 | 8,514 |
| 09.03.2025 | 8,5545 | 9,18 | 8,451 | 8,775 |
| 10.03.2025 | 8,919 | 9,6525 | 8,775 | 9,6525 |
| 11.03.2025 | 9,9495 | 10,6155 | 9,9 | 10,6155 |
| 12.03.2025 | 11,2455 | 11,6325 | 10,2375 | 10,647 |
| 13.03.2025 | 10,638 | 11,3625 | 9,8415 | 10,359 |
| 16.03.2025 | 10,62 | 11,3063 | 10,4535 | 11,2613 |
| 17.03.2025 | 11,3288 | 12,3525 | 11,3288 | 12,0038 |
| 18.03.2025 | 11,25 | 12,6788 | 10,8045 | 10,8045 |
| 19.03.2025 | 10,9125 | 11,7563 | 10,9125 | 11,2185 |
| 20.03.2025 | 11,5875 | 11,6213 | 10,098 | 10,098 |
| 23.03.2025 | 10,359 | 11,0925 | 10,125 | 10,6875 |
| 24.03.2025 | 11,0475 | 11,1375 | 10,4985 | 10,8 |
| 25.03.2025 | 10,8585 | 11,88 | 10,503 | 11,88 |
| 26.03.2025 | 12,24 | 13,0613 | 11,9475 | 12,4763 |
| 27.03.2025 | 12,6338 | 13,1738 | 12,2288 | 12,4875 |
| 01.04.2025 | 12,4875 | 12,7688 | 11,9925 | 12,195 |
| 02.04.2025 | 12,195 | 12,24 | 11,25 | 11,5538 |
| 03.04.2025 | 11,7 | 12,0263 | 11,3175 | 11,79 |
| 06.04.2025 | 11,7 | 12,825 | 11,1465 | 12,7125 |
| 07.04.2025 | 12,915 | 13,6125 | 12,3413 | 13,0613 |
| 08.04.2025 | 13,005 | 14,3663 | 13,005 | 14,3663 |
| 09.04.2025 | 14,625 | 15,795 | 13,95 | 15,795 |
| 10.04.2025 | 16,065 | 17,37 | 16,02 | 17,37 |
| 13.04.2025 | 18,09 | 18,675 | 16,2225 | 16,515 |
| 14.04.2025 | 16,56 | 17,2575 | 16,065 | 16,065 |
| 15.04.2025 | 16,425 | 16,875 | 14,4675 | 14,4675 |
| 16.04.2025 | 14,6138 | 15,9075 | 14,5238 | 15,9075 |
| 17.04.2025 | 16,3125 | 17,0438 | 15,1988 | 15,4913 |
| 20.04.2025 | 15,5588 | 16,7175 | 14,355 | 16,1213 |
| 21.04.2025 | 16,29 | 17,73 | 15,6938 | 17,73 |
| 23.04.2025 | 18 | 19,4963 | 17,55 | 19,4963 |
| 24.04.2025 | 20,475 | 21,4425 | 20,1038 | 21,4425 |
| 27.04.2025 | 22,5675 | 23,58 | 22,5225 | 23,58 |
| 28.04.2025 | 24,525 | 25,92 | 23,355 | 25,92 |
| 29.04.2025 | 25,8975 | 27,3825 | 23,355 | 26,0325 |
| 01.05.2025 | 26,595 | 26,775 | 24,0975 | 26,325 |
| 04.05.2025 | 26,3475 | 28,08 | 25,0425 | 25,875 |
| 05.05.2025 | 25,6275 | 27 | 25,5825 | 25,875 |
| 06.05.2025 | 25,875 | 28,4625 | 25,65 | 25,9875 |
| 07.05.2025 | 26,2125 | 27,72 | 25,695 | 26,5725 |
| 08.05.2025 | 26,685 | 29,2275 | 26,595 | 28,3275 |
| 11.05.2025 | 31,14 | 31,14 | 29,925 | 31,14 |
| 12.05.2025 | 33,3675 | 34,245 | 31,1625 | 34,245 |
| 13.05.2025 | 34,425 | 37,665 | 34,3125 | 37,665 |
| 14.05.2025 | 38,025 | 39,96 | 38,025 | 39,6 |
| 15.05.2025 | 39,645 | 41,985 | 37,665 | 41,625 |
| 19.05.2025 | 42,075 | 42,6375 | 37,4625 | 37,4625 |
| 20.05.2025 | 33,7275 | 33,7275 | 33,7275 | 33,7275 |
| 21.05.2025 | 31,455 | 35,9325 | 30,7125 | 30,8475 |
| 22.05.2025 | 30,6 | 32,1975 | 29,1375 | 31,5 |
| 25.05.2025 | 32,1075 | 33,48 | 30,6225 | 30,69 |
| 26.05.2025 | 30,555 | 31,275 | 29,8575 | 30,7125 |
| 27.05.2025 | 31,05 | 33,7725 | 30,375 | 33,7725 |
| 28.05.2025 | 34,6275 | 37,1475 | 34,56 | 37,1475 |
| 29.05.2025 | 38,7 | 39,2625 | 36,675 | 37,71 |
| 01.06.2025 | 37,62 | 38,25 | 36,0225 | 37,8 |
| 02.06.2025 | 37,8 | 41,58 | 37,2375 | 41,58 |
| 03.06.2025 | 42,525 | 45,72 | 41,9175 | 45,72 |
| 04.06.2025 | 48,0375 | 50,2875 | 47,655 | 50,265 |
| 09.06.2025 | 48,96 | 53,865 | 46,08 | 52,875 |
| 10.06.2025 | 52,65 | 55,575 | 51,0975 | 55,5525 |
| 11.06.2025 | 55,26 | 58,5 | 55,035 | 57,7125 |
| 12.06.2025 | 55,44 | 57,7125 | 51,9525 | 56,475 |
| 15.06.2025 | 55,98 | 62,0438 | 55,9575 | 62,0438 |
| 16.06.2025 | 62,6625 | 65,8688 | 61,0875 | 64,4625 |
| 17.06.2025 | 63,9 | 67,5 | 63,675 | 64,2375 |
| 18.06.2025 | 64,125 | 65,3625 | 63,0563 | 65,25 |
| 19.06.2025 | 65,025 | 66,8813 | 64,8563 | 65,925 |
| 22.06.2025 | 65,8688 | 69,75 | 65,25 | 69,75 |
| 23.06.2025 | 71,3813 | 71,9438 | 69,4125 | 71,9438 |
| 24.06.2025 | 71,4375 | 74,0813 | 71,0438 | 72,1125 |
| 25.06.2025 | 72,1125 | 72,1125 | 64,9125 | 64,9125 |
| 26.06.2025 | 58,4438 | 58,4438 | 58,4438 | 58,4438 |
| 29.06.2025 | 55,755 | 63 | 52,9875 | 60,6375 |
| 30.06.2025 | 57,825 | 66,5438 | 57,3188 | 64,8563 |
| 01.07.2025 | 64,125 | 71,325 | 60,9188 | 71,2688 |
| 02.07.2025 | 71,4938 | 78,3563 | 69,75 | 78,3563 |
| 03.07.2025 | 81,2813 | 85,3875 | 78,4125 | 84,5438 |
| 06.07.2025 | 84,5438 | 89,8875 | 83,1938 | 87,3 |
| 07.07.2025 | 87,075 | 89,55 | 83,5875 | 87,9188 |
| 08.07.2025 | 87,975 | 92,1938 | 87,2438 | 90,45 |
| 09.07.2025 | 90,2813 | 95,85 | 90 | 94,275 |
| 10.07.2025 | 94,3313 | 102,6 | 93,825 | 99,7875 |
| 13.07.2025 | 102,375 | 106,0875 | 91,7438 | 96,3563 |
| 15.07.2025 | 96,3 | 99,9 | 92,25 | 95,175 |
| 16.07.2025 | 95,5125 | 98,9438 | 94,1625 | 94,275 |
| 17.07.2025 | 94,5 | 97,3125 | 93,5438 | 94,725 |
| 20.07.2025 | 95,625 | 101,1375 | 94,05 | 99,9 |
| 21.07.2025 | 99,9 | 109,8563 | 99,2813 | 109,8563 |
| 22.07.2025 | 109,8 | 115,3125 | 98,8875 | 98,8875 |
| 23.07.2025 | 90 | 95,5688 | 89,0438 | 89,0438 |
| 24.07.2025 | 89,55 | 93,825 | 81 | 86,4 |
| 27.07.2025 | 86,4 | 90,2813 | 82,2375 | 82,2375 |
| 28.07.2025 | 82,575 | 83,7 | 75,15 | 81,225 |
| 29.07.2025 | 81,6188 | 82,2375 | 73,2375 | 81,6188 |
| 30.07.2025 | 82,8 | 89,775 | 82,8 | 89,775 |
| 31.07.2025 | 91,35 | 98,4938 | 91,125 | 95,9063 |
| 03.08.2025 | 97,3688 | 99,1688 | 93,4313 | 94,5 |
| 04.08.2025 | 95,7938 | 96,3 | 93,9375 | 94,95 |
| 05.08.2025 | 94,95 | 95,625 | 91,7438 | 93,6 |
| 06.08.2025 | 94,05 | 98,4375 | 94,05 | 95,85 |
| 07.08.2025 | 96,6938 | 97,65 | 95,4 | 96,75 |
| 10.08.2025 | 97,0313 | 106,425 | 96,8625 | 106,425 |
| 11.08.2025 | 109,125 | 112,725 | 106,425 | 110,475 |
| 12.08.2025 | 111,15 | 117,225 | 110,925 | 115,875 |
| 13.08.2025 | 127,4625 | 127,4625 | 127,4625 | 127,4625 |
| 14.08.2025 | 127,125 | 133,7625 | 124,425 | 130,5 |
| 17.08.2025 | 130,8375 | 133,0875 | 129,15 | 131,5125 |
| 18.08.2025 | 131,5125 | 144,45 | 118,4625 | 144 |
| 19.08.2025 | 143,8875 | 153 | 137,3625 | 147,9375 |
| 20.08.2025 | 140,2875 | 146,025 | 140,2875 | 142,3125 |
| 21.08.2025 | 142,2 | 142,3125 | 136,125 | 139,5 |
| 24.08.2025 | 139,725 | 143,325 | 139,1625 | 139,8375 |
| 25.08.2025 | 139,95 | 148,5 | 137,5875 | 148,5 |
| 26.08.2025 | 148,05 | 154,8 | 147,7125 | 152,8875 |
| 27.08.2025 | 153,9 | 157,1625 | 150,525 | 156,375 |
| 28.08.2025 | 155,475 | 157,8375 | 154,4625 | 155,25 |
| 31.08.2025 | 155,25 | 155,925 | 153,7875 | 155,25 |
| 01.09.2025 | 155,25 | 157,6125 | 146,925 | 146,925 |
| 02.09.2025 | 143,6625 | 147,375 | 141,6375 | 143,325 |
| 03.09.2025 | 143,325 | 145,125 | 138,825 | 143,325 |
| 04.09.2025 | 142,65 | 144,9 | 139,1625 | 140,85 |
| 07.09.2025 | 139,6125 | 144,1125 | 138,9375 | 142,0875 |
| 08.09.2025 | 143,55 | 144 | 139,95 | 142,425 |
| 09.09.2025 | 142,5375 | 144,3375 | 138,2625 | 140,5125 |
| 10.09.2025 | 140,5125 | 141,4125 | 138,7125 | 141,075 |
| 11.09.2025 | 139,725 | 150,4125 | 137,25 | 145,9125 |
| 14.09.2025 | 145,8 | 152,8875 | 145,6875 | 148,05 |
| 15.09.2025 | 148,95 | 152,1 | 147,4875 | 150,75 |
| 16.09.2025 | 150,75 | 151,875 | 142,875 | 142,875 |
| 17.09.2025 | 143,55 | 154,9125 | 141,975 | 150,1875 |
| 18.09.2025 | 153 | 155,25 | 148,5 | 148,5 |
| 21.09.2025 | 150,075 | 153 | 134,775 | 142,0875 |
| 22.09.2025 | 142,2 | 144,45 | 141,6375 | 142,65 |
| 23.09.2025 | 142,875 | 143,775 | 140,7375 | 141,6375 |
| 24.09.2025 | 141,6375 | 149,9625 | 140,9625 | 147,15 |
| 25.09.2025 | 147,7125 | 150,075 | 146,25 | 148,275 |
| 28.09.2025 | 148,95 | 152,55 | 148,3875 | 149,175 |
| 29.09.2025 | 150,3 | 156,6 | 149,2875 | 149,4 |
| 30.09.2025 | 149,85 | 155,475 | 149,5125 | 150,6375 |
| 01.10.2025 | 153 | 154,8 | 150,6375 | 151,3125 |
| 02.10.2025 | 151,9875 | 153,45 | 150,3 | 151,425 |
| 05.10.2025 | 151,65 | 166,5 | 147,9375 | 166,5 |
| 06.10.2025 | 167,625 | 170,775 | 165,6 | 167,0625 |
| 07.10.2025 | 168,75 | 179,6625 | 166,6125 | 168,6375 |
| 08.10.2025 | 168,75 | 177,6375 | 167,0625 | 174,825 |
| 09.10.2025 | 176,175 | 192,2625 | 172,9125 | 192,2625 |
| 12.10.2025 | 189 | 196,0875 | 186,8625 | 192,375 |
| 13.10.2025 | 192,2625 | 201,6 | 191,475 | 198 |
| 14.10.2025 | 198 | 202,5 | 195,75 | 202,5 |
| 15.10.2025 | 202,5 | 202,725 | 198 | 198 |
| 16.10.2025 | 198,1125 | 198,3375 | 193,5 | 194,625 |
| 19.10.2025 | 194,7375 | 198,9 | 193,5 | 195,6375 |
| 20.10.2025 | 195,6375 | 211,6125 | 195,525 | 205,3125 |
| 21.10.2025 | 205,3125 | 208,8 | 202,725 | 202,725 |
| 22.10.2025 | 202,6125 | 208,0125 | 201,2625 | 204,075 |
| 23.10.2025 | 207 | 217,575 | 201,6 | 212,2875 |
| 26.10.2025 | 212,175 | 213,525 | 203,4 | 210,375 |
| 27.10.2025 | 215,2125 | 215,775 | 206,775 | 211,05 |
| 29.10.2025 | 215 | 228,3 | 211 | 215,6 |
| 30.10.2025 | 217,3 | 217,9 | 210,4 | 216,5 |
| 02.11.2025 | 215 | 221,7 | 211,5 | 220 |
| 03.11.2025 | 219,6 | 222,2 | 215 | 220 |
| 04.11.2025 | 219 | 229 | 217,2 | 229 |
| 05.11.2025 | 230,4 | 251,75 | 227,2 | 251,75 |
| 06.11.2025 | 255 | 272 | 254 | 256 |
| 09.11.2025 | 257,25 | 281,5 | 253 | 281,5 |
| 10.11.2025 | 294 | 303 | 273,25 | 281 |
| 11.11.2025 | 284,25 | 286,75 | 276 | 280,75 |
| 12.11.2025 | 280,75 | 282,75 | 274 | 278 |
| 13.11.2025 | 280 | 293,5 | 279,75 | 290 |
| 16.11.2025 | 296 | 296,25 | 287,25 | 289,75 |
| 17.11.2025 | 291 | 303,75 | 289,75 | 298,5 |
| 18.11.2025 | 299,5 | 299,5 | 268,75 | 276,25 |
| 19.11.2025 | 268 | 288,75 | 268 | 283 |
| 20.11.2025 | 283,75 | 285,5 | 280,25 | 283,5 |
| 23.11.2025 | 283,5 | 311,75 | 278,5 | 302,5 |
| 24.11.2025 | 300 | 320,5 | 272,25 | 272,25 |
| 25.11.2025 | 251,25 | 254 | 245,1 | 245,1 |
| 26.11.2025 | 222 | 246,3 | 220,6 | 236 |
| 27.11.2025 | 233 | 259,5 | 227,8 | 259,5 |
| 30.11.2025 | 261 | 281,25 | 260,75 | 270,75 |
| 01.12.2025 | 271,5 | 278,75 | 269,5 | 276 |
| 02.12.2025 | 276 | 285,25 | 276 | 280 |
| 03.12.2025 | 283 | 291 | 278,25 | 288 |
| 04.12.2025 | 291 | 296 | 287,75 | 291 |
| 07.12.2025 | 291,5 | 305,75 | 289 | 304,25 |
| 08.12.2025 | 306,25 | 318 | 303,25 | 315 |
| 09.12.2025 | 315 | 316,5 | 299,25 | 308 |
| 10.12.2025 | 310,25 | 316,75 | 309,75 | 312 |
| 11.12.2025 | 314,25 | 336 | 310,5 | 326 |
| 14.12.2025 | 326,5 | 333 | 324,5 | 324,5 |
| 15.12.2025 | 327 | 328,5 | 321,25 | 324 |
| 16.12.2025 | 327 | 331,5 | 323,5 | 329 |
| 17.12.2025 | 328,25 | 329,25 | 325 | 325 |
| 18.12.2025 | 324,75 | 343,75 | 323,5 | 328,5 |
| 21.12.2025 | 325 | 327,75 | 295,75 | 295,75 |
| 22.12.2025 | 266,25 | 266,25 | 266,25 | 266,25 |
| 23.12.2025 | 239,7 | 249 | 239,7 | 239,7 |
| 24.12.2025 | 215,8 | 219 | 215,8 | 215,8 |
| 25.12.2025 | 194,3 | 204,6 | 194,3 | 194,3 |
| 28.12.2025 | 174,9 | 177,7 | 174,9 | 174,9 |
| 29.12.2025 | 157,5 | 190 | 157,5 | 181,5 |
| 30.12.2025 | 183 | 189 | 172 | 172 |