Pera Yatirim Holding Anonim Sirketi (IST:TEHOL)
Turkey · Delayed Price · Currency is TRY 40.50
0.00 (0.00%)
At close: Oct 3, 2025
IST:TEHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 44.14 | 48.48 | 44.08 | 48.48 | 48.48 | 9.98% | 99,591,103 |
| Oct 7, 2025 | 43.90 | 45.00 | 43.70 | 44.08 | 44.08 | 0.18% | 44,251,470 |
| Oct 6, 2025 | 40.66 | 44.00 | 40.38 | 44.00 | 44.00 | 8.64% | 60,900,370 |
| Oct 3, 2025 | 40.50 | 40.64 | 39.70 | 40.50 | 40.50 | - | 49,071,080 |
| Oct 2, 2025 | 40.50 | 41.36 | 40.20 | 40.50 | 40.50 | 0.55% | 25,596,640 |
| Oct 1, 2025 | 41.48 | 41.50 | 40.18 | 40.28 | 40.28 | -1.76% | 36,196,920 |
| Sep 30, 2025 | 39.50 | 41.42 | 39.46 | 41.00 | 41.00 | 5.13% | 47,695,240 |
| Sep 29, 2025 | 39.00 | 39.40 | 38.50 | 39.00 | 39.00 | - | 36,245,760 |
| Sep 26, 2025 | 38.74 | 39.42 | 38.36 | 39.00 | 39.00 | 0.67% | 40,846,030 |
| Sep 25, 2025 | 39.00 | 39.32 | 38.34 | 38.74 | 38.74 | 0.62% | 38,318,430 |
| Sep 24, 2025 | 38.94 | 39.72 | 37.62 | 38.50 | 38.50 | -1.28% | 47,472,800 |
| Sep 23, 2025 | 38.00 | 39.98 | 36.22 | 39.00 | 39.00 | 3.07% | 102,649,200 |
| Sep 22, 2025 | 34.44 | 37.86 | 33.00 | 37.84 | 37.84 | 9.94% | 107,695,800 |
| Sep 19, 2025 | 35.10 | 35.58 | 34.42 | 34.42 | 34.42 | -1.66% | 113,238,900 |
| Sep 18, 2025 | 34.38 | 35.10 | 34.24 | 35.00 | 35.00 | 2.28% | 63,028,710 |
| Sep 17, 2025 | 34.34 | 35.34 | 34.06 | 34.22 | 34.22 | 0.65% | 65,232,420 |
| Sep 16, 2025 | 33.76 | 34.10 | 33.56 | 34.00 | 34.00 | 1.49% | 46,412,340 |
| Sep 15, 2025 | 33.20 | 34.52 | 33.14 | 33.50 | 33.50 | 0.90% | 90,893,540 |
| Sep 12, 2025 | 31.30 | 33.50 | 30.00 | 33.20 | 33.20 | 3.69% | 94,904,310 |
| Sep 11, 2025 | 31.50 | 33.98 | 31.02 | 32.02 | 32.02 | 1.65% | 76,345,260 |
| Sep 10, 2025 | 31.86 | 33.60 | 31.42 | 31.50 | 31.50 | -2.23% | 90,251,530 |
| Sep 9, 2025 | 29.30 | 32.22 | 29.20 | 32.22 | 32.22 | 9.97% | 79,104,110 |
| Sep 8, 2025 | 29.44 | 29.66 | 29.02 | 29.30 | 29.30 | -3.30% | 29,585,210 |
| Sep 5, 2025 | 30.50 | 32.24 | 29.42 | 30.30 | 30.30 | 1.27% | 128,550,900 |
| Sep 4, 2025 | 27.24 | 29.92 | 27.10 | 29.92 | 29.92 | 10.00% | 74,371,210 |
| Sep 3, 2025 | 27.56 | 28.08 | 27.20 | 27.20 | 27.20 | -2.51% | 77,573,760 |
| Sep 2, 2025 | 28.74 | 28.74 | 27.90 | 27.90 | 27.90 | -2.99% | 53,448,700 |
| Sep 1, 2025 | 28.30 | 28.86 | 28.18 | 28.76 | 28.76 | 0.42% | 46,213,330 |
| Aug 29, 2025 | 28.90 | 29.10 | 28.26 | 28.64 | 28.64 | -1.24% | 63,333,030 |
| Aug 28, 2025 | 28.50 | 29.12 | 27.90 | 29.00 | 29.00 | 1.75% | 39,023,280 |
| Aug 27, 2025 | 28.08 | 28.50 | 26.10 | 28.50 | 28.50 | 1.50% | 83,009,330 |
| Aug 26, 2025 | 29.90 | 31.40 | 28.08 | 28.08 | 28.08 | -4.42% | 144,860,800 |
| Aug 25, 2025 | 26.86 | 29.38 | 26.28 | 29.38 | 29.38 | 9.96% | 73,285,830 |
| Aug 22, 2025 | 26.70 | 27.28 | 26.36 | 26.72 | 26.72 | -0.07% | 38,031,530 |
| Aug 21, 2025 | 26.40 | 27.34 | 26.16 | 26.74 | 26.74 | 1.29% | 49,230,730 |
| Aug 20, 2025 | 26.30 | 28.00 | 26.06 | 26.40 | 26.40 | 1.07% | 91,432,160 |
| Aug 19, 2025 | 27.86 | 28.64 | 25.22 | 26.12 | 26.12 | -6.18% | 103,830,200 |
| Aug 18, 2025 | 27.44 | 29.94 | 27.16 | 27.84 | 27.84 | 0.36% | 201,538,900 |
| Aug 15, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 9.99% | 92,706,450 |
| Aug 14, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 9.94% | 23,667,280 |
| Aug 13, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 9.97% | 15,753,540 |
| Aug 12, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 9.96% | 10,426,580 |
| Aug 11, 2025 | 18.00 | 18.97 | 17.85 | 18.97 | 18.97 | 9.97% | 21,678,910 |
| Aug 8, 2025 | 17.75 | 17.80 | 17.00 | 17.25 | 17.25 | -3.09% | 39,032,780 |
| Aug 7, 2025 | 18.04 | 18.53 | 17.51 | 17.80 | 17.80 | -2.63% | 53,641,360 |
| Aug 6, 2025 | 18.50 | 19.35 | 17.79 | 18.28 | 18.28 | -2.30% | 65,109,810 |
| Aug 5, 2025 | 19.70 | 19.91 | 18.71 | 18.71 | 18.71 | -5.03% | 72,231,250 |
| Aug 4, 2025 | 19.67 | 21.18 | 18.69 | 19.70 | 19.70 | 0.56% | 130,761,300 |
| Aug 1, 2025 | 17.90 | 19.59 | 17.61 | 19.59 | 19.59 | 9.99% | 115,872,800 |
| Jul 31, 2025 | 16.76 | 18.11 | 16.56 | 17.81 | 17.81 | 6.01% | 76,382,230 |