TRHOL
TERA FİNANSAL YATIRIMLAR HOLDİNG A.Ş.
18:10:01
1615 ₺
-47.000 (%-2.83)
Önceki Kapanış: 1662·
Volatilite: 3.070
Düşük₺1594
Yüksek₺1645
Piyasa Verileri
Spot Piyasa
A:1610
S:1615
Önceki haftaya göre (WoW)
-4.38%
Önceki aya göre (MoM)
+2.93%
Yılbaşından bugüne (YTD)
+176.78%
Önceki yıla göre (YoY)
+1616.26%
TRHOL: TERA FİNANSAL YATIRIMLAR HOLDİNG A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7876
KAPANIŞ 4,7604
En Düşük
DÜŞÜK 3,24
En Yüksek
YÜKSEK 6,912
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,59 | 4,8852 | 4,59 | 4,8636 |
| 04.01.2021 | 5,22 | 5,22 | 5,0364 | 5,0364 |
| 05.01.2021 | 4,986 | 4,986 | 4,9788 | 4,9788 |
| 06.01.2021 | 4,968 | 4,968 | 4,8204 | 4,824 |
| 07.01.2021 | 4,8276 | 4,86 | 4,8276 | 4,8528 |
| 10.01.2021 | 5,04 | 5,04 | 4,9716 | 4,9716 |
| 11.01.2021 | 4,9716 | 4,9716 | 4,932 | 4,932 |
| 12.01.2021 | 5,1336 | 5,4252 | 5,1336 | 5,4252 |
| 13.01.2021 | 5,4252 | 5,4252 | 4,9716 | 5,1804 |
| 14.01.2021 | 5,1804 | 5,256 | 5,1804 | 5,256 |
| 17.01.2021 | 5,634 | 5,634 | 5,4 | 5,4 |
| 18.01.2021 | 5,5332 | 5,5332 | 5,2596 | 5,3208 |
| 19.01.2021 | 5,3136 | 5,3136 | 5,0508 | 5,166 |
| 20.01.2021 | 5,2164 | 5,3352 | 5,094 | 5,2128 |
| 21.01.2021 | 5,1804 | 5,5188 | 5,0256 | 5,1696 |
| 24.01.2021 | 5,1732 | 5,3964 | 5,13 | 5,2416 |
| 25.01.2021 | 5,292 | 5,4 | 5,1696 | 5,1948 |
| 26.01.2021 | 5,2488 | 5,2488 | 4,7448 | 4,7988 |
| 27.01.2021 | 4,608 | 4,968 | 4,536 | 4,806 |
| 28.01.2021 | 4,6584 | 4,842 | 4,6584 | 4,6908 |
| 31.01.2021 | 4,7772 | 4,7772 | 4,608 | 4,6116 |
| 01.02.2021 | 4,6404 | 5,0724 | 4,626 | 5,0724 |
| 02.02.2021 | 5,328 | 5,5764 | 5,292 | 5,5764 |
| 03.02.2021 | 6,0732 | 6,1308 | 6,048 | 6,1308 |
| 04.02.2021 | 6,732 | 6,7428 | 5,7132 | 5,8068 |
| 07.02.2021 | 5,85 | 6,0984 | 5,3424 | 5,5584 |
| 08.02.2021 | 5,598 | 6,1128 | 5,436 | 6,1128 |
| 09.02.2021 | 6,264 | 6,66 | 5,8248 | 6,606 |
| 10.02.2021 | 6,48 | 6,66 | 6,1164 | 6,1812 |
| 11.02.2021 | 6,174 | 6,3612 | 5,796 | 5,8644 |
| 14.02.2021 | 5,958 | 6,174 | 5,904 | 6,012 |
| 15.02.2021 | 5,976 | 6,4368 | 5,8896 | 6,0984 |
| 16.02.2021 | 6,0948 | 6,264 | 5,7924 | 5,85 |
| 17.02.2021 | 5,9832 | 5,9832 | 5,6016 | 5,6808 |
| 18.02.2021 | 5,67 | 5,67 | 5,292 | 5,5872 |
| 21.02.2021 | 5,5764 | 5,5764 | 5,382 | 5,4396 |
| 22.02.2021 | 5,436 | 5,6952 | 5,238 | 5,4108 |
| 23.02.2021 | 5,724 | 5,724 | 5,0076 | 5,0616 |
| 24.02.2021 | 5,0796 | 5,3172 | 4,6116 | 4,8024 |
| 25.02.2021 | 4,5108 | 4,6584 | 4,482 | 4,5036 |
| 28.02.2021 | 4,932 | 4,9536 | 4,8456 | 4,9536 |
| 01.03.2021 | 5,3676 | 5,4468 | 5,1012 | 5,4468 |
| 02.03.2021 | 5,4468 | 5,9904 | 5,2236 | 5,9904 |
| 03.03.2021 | 6,1956 | 6,4548 | 5,3928 | 5,3928 |
| 04.03.2021 | 5,184 | 5,9292 | 5,004 | 5,832 |
| 07.03.2021 | 5,7564 | 5,7564 | 5,4036 | 5,436 |
| 08.03.2021 | 5,4324 | 5,5224 | 5,2848 | 5,3928 |
| 09.03.2021 | 5,4 | 5,67 | 5,3424 | 5,4936 |
| 10.03.2021 | 5,4936 | 5,76 | 5,364 | 5,4792 |
| 11.03.2021 | 5,4792 | 5,4864 | 5,2344 | 5,3892 |
| 14.03.2021 | 5,4 | 5,688 | 5,346 | 5,472 |
| 15.03.2021 | 5,508 | 5,94 | 5,508 | 5,8104 |
| 16.03.2021 | 5,652 | 5,868 | 5,3748 | 5,472 |
| 17.03.2021 | 5,4756 | 5,6124 | 5,346 | 5,4396 |
| 18.03.2021 | 5,454 | 5,454 | 5,22 | 5,328 |
| 21.03.2021 | 4,824 | 5,184 | 4,7952 | 4,7952 |
| 22.03.2021 | 4,698 | 5,0832 | 4,3164 | 4,716 |
| 23.03.2021 | 4,716 | 5,0292 | 4,716 | 4,8924 |
| 24.03.2021 | 4,9644 | 5,3784 | 4,8924 | 5,1264 |
| 25.03.2021 | 5,1264 | 5,1624 | 4,8096 | 4,9464 |
| 28.03.2021 | 5,004 | 5,004 | 4,8024 | 4,9392 |
| 29.03.2021 | 4,9392 | 5,256 | 4,8888 | 5,1444 |
| 30.03.2021 | 5,184 | 5,544 | 5,0652 | 5,1408 |
| 31.03.2021 | 5,1408 | 5,202 | 5,0436 | 5,076 |
| 01.04.2021 | 5,094 | 5,148 | 4,86 | 5,0076 |
| 04.04.2021 | 5,0076 | 5,076 | 4,932 | 4,9788 |
| 05.04.2021 | 4,9788 | 5,022 | 4,7988 | 4,842 |
| 06.04.2021 | 4,8456 | 5,3244 | 4,7484 | 5,1912 |
| 07.04.2021 | 5,0544 | 5,3208 | 4,8384 | 4,914 |
| 08.04.2021 | 4,914 | 4,932 | 4,68 | 4,8204 |
| 11.04.2021 | 4,7556 | 4,806 | 4,5288 | 4,5504 |
| 12.04.2021 | 4,5864 | 4,824 | 4,3632 | 4,6764 |
| 13.04.2021 | 4,7844 | 4,8492 | 4,608 | 4,6656 |
| 14.04.2021 | 4,6728 | 4,7196 | 4,4784 | 4,572 |
| 15.04.2021 | 4,572 | 4,572 | 4,3812 | 4,41 |
| 18.04.2021 | 4,428 | 4,464 | 3,9708 | 3,9708 |
| 19.04.2021 | 3,8736 | 3,9888 | 3,6 | 3,8808 |
| 20.04.2021 | 3,78 | 3,8232 | 3,4956 | 3,51 |
| 21.04.2021 | 3,4956 | 3,834 | 3,24 | 3,8052 |
| 25.04.2021 | 3,7764 | 4,0248 | 3,69 | 3,9564 |
| 26.04.2021 | 3,78 | 3,978 | 3,78 | 3,8268 |
| 27.04.2021 | 3,8304 | 3,9168 | 3,6504 | 3,7728 |
| 28.04.2021 | 3,7728 | 3,852 | 3,708 | 3,7368 |
| 29.04.2021 | 4,086 | 4,1076 | 3,8916 | 4,1076 |
| 02.05.2021 | 4,4136 | 4,518 | 4,212 | 4,518 |
| 03.05.2021 | 4,59 | 4,8204 | 4,464 | 4,7052 |
| 04.05.2021 | 4,7016 | 4,7952 | 4,4172 | 4,4892 |
| 05.05.2021 | 4,4856 | 4,4892 | 4,2768 | 4,3848 |
| 06.05.2021 | 4,3812 | 4,446 | 4,2768 | 4,32 |
| 09.05.2021 | 4,4208 | 4,5 | 4,32 | 4,3884 |
| 10.05.2021 | 4,3848 | 4,3848 | 4,2264 | 4,2372 |
| 11.05.2021 | 4,212 | 4,2732 | 4,1724 | 4,248 |
| 16.05.2021 | 4,2912 | 4,6728 | 4,2912 | 4,6728 |
| 17.05.2021 | 4,6728 | 5,0724 | 4,4424 | 4,5504 |
| 19.05.2021 | 4,572 | 4,5792 | 4,3452 | 4,374 |
| 20.05.2021 | 4,3776 | 4,7196 | 4,3776 | 4,608 |
| 23.05.2021 | 4,8204 | 4,8204 | 4,5576 | 4,5828 |
| 24.05.2021 | 4,5828 | 4,6008 | 4,1436 | 4,2192 |
| 25.05.2021 | 4,338 | 4,5144 | 4,122 | 4,374 |
| 26.05.2021 | 4,4352 | 4,4388 | 4,266 | 4,266 |
| 27.05.2021 | 4,266 | 4,3344 | 4,14 | 4,2696 |
| 30.05.2021 | 4,2696 | 4,3632 | 4,1616 | 4,284 |
| 31.05.2021 | 4,23 | 4,392 | 4,23 | 4,302 |
| 01.06.2021 | 4,23 | 4,3164 | 4,1472 | 4,3128 |
| 02.06.2021 | 4,2624 | 4,3776 | 4,1976 | 4,248 |
| 03.06.2021 | 4,248 | 4,2876 | 4,1652 | 4,1868 |
| 06.06.2021 | 4,1904 | 4,2444 | 4,158 | 4,1832 |
| 07.06.2021 | 4,1832 | 4,6008 | 4,1328 | 4,4964 |
| 08.06.2021 | 4,3704 | 4,932 | 4,3704 | 4,6368 |
| 09.06.2021 | 4,6152 | 4,9464 | 4,3128 | 4,3272 |
| 10.06.2021 | 4,3632 | 4,392 | 4,2552 | 4,2804 |
| 13.06.2021 | 4,2768 | 4,302 | 4,23 | 4,2408 |
| 14.06.2021 | 4,2408 | 4,5144 | 4,2336 | 4,32 |
| 15.06.2021 | 4,3272 | 4,3632 | 4,2408 | 4,2408 |
| 16.06.2021 | 4,3056 | 4,3056 | 4,1796 | 4,2048 |
| 17.06.2021 | 4,2552 | 4,3848 | 4,194 | 4,2264 |
| 20.06.2021 | 4,2264 | 4,3056 | 4,14 | 4,248 |
| 21.06.2021 | 4,284 | 4,5252 | 4,2012 | 4,482 |
| 22.06.2021 | 4,644 | 4,9284 | 4,626 | 4,9284 |
| 23.06.2021 | 5,184 | 5,418 | 5,1804 | 5,418 |
| 24.06.2021 | 5,7636 | 5,958 | 5,0976 | 5,3244 |
| 27.06.2021 | 5,4504 | 5,8536 | 5,418 | 5,8536 |
| 28.06.2021 | 6,0444 | 6,4332 | 5,76 | 5,8752 |
| 29.06.2021 | 6,12 | 6,1596 | 5,418 | 5,418 |
| 30.06.2021 | 5,418 | 5,6304 | 5,2704 | 5,5224 |
| 01.07.2021 | 5,5224 | 5,5512 | 5,3028 | 5,31 |
| 04.07.2021 | 5,31 | 5,3784 | 5,0472 | 5,1912 |
| 05.07.2021 | 5,22 | 5,7096 | 5,094 | 5,7096 |
| 06.07.2021 | 5,7456 | 6,138 | 5,5152 | 5,796 |
| 07.07.2021 | 5,76 | 5,9004 | 5,562 | 5,598 |
| 08.07.2021 | 5,616 | 5,742 | 5,562 | 5,5728 |
| 11.07.2021 | 5,5728 | 5,6556 | 5,31 | 5,3172 |
| 12.07.2021 | 5,3172 | 5,562 | 5,0976 | 5,4324 |
| 13.07.2021 | 5,4504 | 5,544 | 5,3712 | 5,4396 |
| 15.07.2021 | 5,4432 | 5,4936 | 5,3604 | 5,4 |
| 18.07.2021 | 5,3856 | 5,4684 | 5,238 | 5,4108 |
| 25.07.2021 | 5,5008 | 5,5008 | 5,2272 | 5,2452 |
| 26.07.2021 | 5,2452 | 5,3244 | 5,1732 | 5,2092 |
| 27.07.2021 | 5,1912 | 5,7168 | 5,1732 | 5,4108 |
| 28.07.2021 | 5,4108 | 5,5368 | 5,3388 | 5,4108 |
| 29.07.2021 | 5,3676 | 5,4648 | 5,328 | 5,364 |
| 01.08.2021 | 5,418 | 5,85 | 5,3964 | 5,7564 |
| 02.08.2021 | 5,8248 | 6,3288 | 5,7672 | 6,3288 |
| 03.08.2021 | 6,6888 | 6,912 | 6,3576 | 6,5124 |
| 04.08.2021 | 6,6528 | 6,75 | 6,03 | 6,0696 |
| 05.08.2021 | 6,1668 | 6,498 | 6,03 | 6,138 |
| 08.08.2021 | 5,5836 | 6,0804 | 5,5548 | 5,5764 |
| 09.08.2021 | 5,508 | 5,904 | 5,3316 | 5,6088 |
| 10.08.2021 | 5,616 | 5,8248 | 5,508 | 5,544 |
| 11.08.2021 | 5,688 | 5,688 | 5,3568 | 5,4 |
| 12.08.2021 | 5,3856 | 5,5836 | 5,22 | 5,418 |
| 15.08.2021 | 5,3496 | 5,58 | 5,3496 | 5,3712 |
| 16.08.2021 | 5,382 | 5,4432 | 5,3136 | 5,346 |
| 17.08.2021 | 5,346 | 5,6556 | 5,346 | 5,4396 |
| 18.08.2021 | 5,4108 | 5,6088 | 5,382 | 5,4216 |
| 19.08.2021 | 5,454 | 5,472 | 5,2884 | 5,2884 |
| 22.08.2021 | 5,2956 | 5,382 | 5,1372 | 5,256 |
| 23.08.2021 | 5,256 | 5,256 | 5,04 | 5,0976 |
| 24.08.2021 | 5,13 | 5,13 | 4,8888 | 4,9032 |
| 25.08.2021 | 4,9032 | 4,9896 | 4,7736 | 4,7736 |
| 26.08.2021 | 4,8636 | 4,8852 | 4,7376 | 4,824 |
| 30.08.2021 | 4,824 | 5,166 | 4,824 | 5,0508 |
| 31.08.2021 | 5,058 | 5,1948 | 5,0076 | 5,022 |
| 01.09.2021 | 5,0292 | 5,0724 | 4,896 | 4,932 |
| 02.09.2021 | 4,95 | 5,1048 | 4,9176 | 4,9932 |
| 05.09.2021 | 5,004 | 5,112 | 4,9392 | 4,9788 |
| 06.09.2021 | 5,0112 | 5,0112 | 4,7664 | 4,8528 |
| 07.09.2021 | 4,8528 | 4,9824 | 4,68 | 4,7808 |
| 08.09.2021 | 4,77 | 4,8528 | 4,716 | 4,8132 |
| 09.09.2021 | 4,806 | 4,8636 | 4,7556 | 4,7772 |
| 12.09.2021 | 4,7196 | 4,752 | 4,698 | 4,7016 |
| 13.09.2021 | 4,7016 | 4,7304 | 4,5972 | 4,608 |
| 14.09.2021 | 4,6044 | 4,6332 | 4,5 | 4,5396 |
| 15.09.2021 | 4,5432 | 4,7304 | 4,4784 | 4,5072 |
| 16.09.2021 | 4,536 | 4,6044 | 4,5 | 4,5324 |
| 19.09.2021 | 4,5288 | 4,7412 | 4,4352 | 4,5 |
| 20.09.2021 | 4,4748 | 4,5432 | 4,392 | 4,41 |
| 21.09.2021 | 4,41 | 4,518 | 4,3956 | 4,428 |
| 22.09.2021 | 4,428 | 4,4748 | 4,3884 | 4,4316 |
| 23.09.2021 | 4,4028 | 4,4244 | 4,3344 | 4,3848 |
| 26.09.2021 | 4,3632 | 4,3992 | 4,176 | 4,3596 |
| 27.09.2021 | 4,3452 | 4,7952 | 4,3416 | 4,7952 |
| 28.09.2021 | 5,0328 | 5,1012 | 4,5468 | 4,5504 |
| 29.09.2021 | 4,6008 | 4,6044 | 4,3776 | 4,4892 |
| 30.09.2021 | 4,464 | 4,5036 | 4,41 | 4,428 |
| 03.10.2021 | 4,446 | 4,4676 | 4,4136 | 4,428 |
| 04.10.2021 | 4,4424 | 4,4424 | 4,3236 | 4,3776 |
| 05.10.2021 | 4,3776 | 4,3776 | 4,2552 | 4,302 |
| 06.10.2021 | 4,32 | 4,3416 | 4,284 | 4,3272 |
| 07.10.2021 | 4,32 | 4,5288 | 4,32 | 4,4676 |
| 10.10.2021 | 4,4676 | 4,5756 | 4,3776 | 4,4892 |
| 11.10.2021 | 4,4676 | 4,4676 | 4,3884 | 4,428 |
| 12.10.2021 | 4,4208 | 4,4892 | 4,3596 | 4,392 |
| 13.10.2021 | 4,392 | 4,5144 | 4,338 | 4,482 |
| 14.10.2021 | 4,482 | 4,4964 | 4,374 | 4,428 |
| 17.10.2021 | 4,428 | 4,428 | 4,3164 | 4,3596 |
| 18.10.2021 | 4,3344 | 4,4064 | 4,248 | 4,3416 |
| 19.10.2021 | 4,3416 | 4,4244 | 4,3092 | 4,3668 |
| 20.10.2021 | 4,3668 | 4,3668 | 4,2444 | 4,2948 |
| 21.10.2021 | 4,2948 | 4,3092 | 4,248 | 4,302 |
| 24.10.2021 | 4,2516 | 4,302 | 4,23 | 4,2804 |
| 25.10.2021 | 4,284 | 4,2876 | 4,2372 | 4,2732 |
| 26.10.2021 | 4,284 | 4,4748 | 4,2444 | 4,3668 |
| 27.10.2021 | 4,392 | 4,4208 | 4,32 | 4,3416 |
| 31.10.2021 | 4,3416 | 4,3416 | 4,2084 | 4,2912 |
| 01.11.2021 | 4,2732 | 4,284 | 4,23 | 4,2444 |
| 02.11.2021 | 4,2444 | 4,2444 | 4,1364 | 4,1436 |
| 03.11.2021 | 4,2156 | 4,2588 | 4,14 | 4,2264 |
| 04.11.2021 | 4,2264 | 4,2912 | 4,1868 | 4,2048 |
| 07.11.2021 | 4,2048 | 4,248 | 4,176 | 4,176 |
| 08.11.2021 | 4,1904 | 4,194 | 4,1256 | 4,1256 |
| 09.11.2021 | 4,1256 | 4,1652 | 4,014 | 4,0248 |
| 10.11.2021 | 4,05 | 4,05 | 3,96 | 3,978 |
| 11.11.2021 | 3,978 | 3,9816 | 3,78 | 3,9024 |
| 14.11.2021 | 3,96 | 3,9708 | 3,7872 | 3,8988 |
| 15.11.2021 | 3,888 | 3,9204 | 3,7548 | 3,7728 |
| 16.11.2021 | 3,7584 | 3,7584 | 3,6648 | 3,672 |
| 17.11.2021 | 3,6612 | 3,762 | 3,5928 | 3,7368 |
| 18.11.2021 | 3,69 | 3,8808 | 3,6288 | 3,816 |
| 21.11.2021 | 3,816 | 4,0356 | 3,816 | 3,924 |
| 22.11.2021 | 3,9276 | 3,9312 | 3,7836 | 3,8448 |
| 23.11.2021 | 3,816 | 3,906 | 3,7836 | 3,852 |
| 24.11.2021 | 3,852 | 3,852 | 3,78 | 3,8124 |
| 25.11.2021 | 3,8124 | 3,8124 | 3,6972 | 3,7224 |
| 28.11.2021 | 3,7224 | 3,8556 | 3,69 | 3,852 |
| 29.11.2021 | 3,924 | 4,0248 | 3,852 | 3,8916 |
| 30.11.2021 | 3,8916 | 3,96 | 3,8448 | 3,8484 |
| 01.12.2021 | 3,8484 | 4,23 | 3,8484 | 4,23 |
| 02.12.2021 | 4,4388 | 4,4424 | 4,0392 | 4,194 |
| 05.12.2021 | 4,194 | 4,194 | 4,0392 | 4,104 |
| 06.12.2021 | 4,1076 | 4,4316 | 4,0644 | 4,302 |
| 07.12.2021 | 4,3092 | 4,464 | 4,2156 | 4,3884 |
| 08.12.2021 | 4,3884 | 4,464 | 4,32 | 4,338 |
| 09.12.2021 | 4,338 | 4,3632 | 4,176 | 4,2444 |
| 12.12.2021 | 4,2444 | 4,302 | 4,194 | 4,2192 |
| 13.12.2021 | 4,2264 | 4,2696 | 4,1652 | 4,2048 |
| 14.12.2021 | 4,2048 | 4,2048 | 4,068 | 4,1292 |
| 15.12.2021 | 4,1292 | 4,284 | 4,068 | 4,2372 |
| 16.12.2021 | 4,284 | 4,302 | 3,816 | 3,888 |
| 19.12.2021 | 3,8844 | 3,8844 | 3,7008 | 3,7296 |
| 20.12.2021 | 3,7296 | 3,8844 | 3,708 | 3,8016 |
| 21.12.2021 | 3,8052 | 3,9132 | 3,708 | 3,7908 |
| 22.12.2021 | 3,8412 | 3,8952 | 3,7188 | 3,744 |
| 23.12.2021 | 3,744 | 3,8232 | 3,744 | 3,7548 |
| 26.12.2021 | 3,7548 | 3,8556 | 3,7476 | 3,7764 |
| 27.12.2021 | 3,7764 | 3,8448 | 3,744 | 3,7692 |
| 28.12.2021 | 3,78 | 3,78 | 3,7188 | 3,744 |
| 29.12.2021 | 3,7908 | 3,852 | 3,6036 | 3,7332 |
| 30.12.2021 | 3,7296 | 3,942 | 3,672 | 3,888 |