Tera Yatirim Menkul Degerler A.S. (IST:TERA)
Turkey · Delayed Price · Currency is TRY 744.00
+1.50 (0.20%)
Last updated: Oct 8, 2025, 3:14 PM GMT+3
IST:TERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 745.00 | 759.00 | 736.00 | 742.50 | 742.50 | 0.34% | 2,994,735 |
| Oct 6, 2025 | 674.00 | 740.00 | 657.50 | 740.00 | 740.00 | 9.96% | 4,293,028 |
| Oct 3, 2025 | 675.50 | 682.00 | 668.00 | 673.00 | 673.00 | 0.07% | 1,360,888 |
| Oct 2, 2025 | 680.00 | 688.00 | 669.50 | 672.50 | 672.50 | 0.45% | 1,183,004 |
| Oct 1, 2025 | 666.00 | 691.00 | 664.50 | 669.50 | 669.50 | 0.83% | 2,354,430 |
| Sep 30, 2025 | 668.00 | 696.00 | 663.50 | 664.00 | 664.00 | 0.15% | 2,108,445 |
| Sep 29, 2025 | 662.00 | 678.00 | 659.50 | 663.00 | 663.00 | 0.61% | 2,328,555 |
| Sep 26, 2025 | 656.50 | 667.00 | 650.00 | 659.00 | 659.00 | 0.76% | 2,858,885 |
| Sep 25, 2025 | 629.50 | 666.50 | 626.50 | 654.00 | 654.00 | 3.89% | 2,279,453 |
| Sep 24, 2025 | 635.00 | 639.00 | 625.50 | 629.50 | 629.50 | -0.71% | 3,477,421 |
| Sep 23, 2025 | 632.00 | 642.00 | 629.50 | 634.00 | 634.00 | 0.40% | 2,751,687 |
| Sep 22, 2025 | 667.00 | 680.00 | 599.00 | 631.50 | 631.50 | -4.32% | 5,995,967 |
| Sep 19, 2025 | 680.00 | 690.00 | 660.00 | 660.00 | 660.00 | -1.12% | 4,913,414 |
| Sep 18, 2025 | 638.00 | 688.50 | 631.00 | 667.50 | 667.50 | 5.12% | 4,464,047 |
| Sep 17, 2025 | 670.00 | 675.00 | 635.00 | 635.00 | 635.00 | -5.22% | 2,332,742 |
| Sep 16, 2025 | 662.00 | 676.00 | 655.50 | 670.00 | 670.00 | 1.82% | 3,436,217 |
| Sep 15, 2025 | 648.00 | 679.50 | 647.50 | 658.00 | 658.00 | 1.46% | 3,299,676 |
| Sep 12, 2025 | 621.00 | 668.50 | 610.00 | 648.50 | 648.50 | 3.43% | 3,056,527 |
| Sep 11, 2025 | 624.50 | 628.50 | 616.50 | 627.00 | 627.00 | 0.40% | 2,277,387 |
| Sep 10, 2025 | 633.50 | 641.50 | 614.50 | 624.50 | 624.50 | -1.34% | 1,767,166 |
| Sep 9, 2025 | 638.00 | 640.00 | 622.00 | 633.00 | 633.00 | 0.24% | 1,336,497 |
| Sep 8, 2025 | 620.50 | 640.50 | 617.50 | 631.50 | 631.50 | 0.88% | 2,296,895 |
| Sep 5, 2025 | 634.00 | 644.00 | 618.50 | 626.00 | 626.00 | -1.73% | 3,768,806 |
| Sep 4, 2025 | 637.00 | 645.00 | 617.00 | 637.00 | 637.00 | - | 2,207,689 |
| Sep 3, 2025 | 638.50 | 655.00 | 629.50 | 637.00 | 637.00 | -2.45% | 2,363,204 |
| Sep 2, 2025 | 690.00 | 700.50 | 653.00 | 653.00 | 653.00 | -5.36% | 4,643,439 |
| Sep 1, 2025 | 690.00 | 693.00 | 683.50 | 690.00 | 690.00 | - | 1,970,274 |
| Aug 29, 2025 | 691.00 | 701.50 | 686.50 | 690.00 | 690.00 | -0.72% | 2,377,052 |
| Aug 28, 2025 | 684.00 | 698.50 | 669.00 | 695.00 | 695.00 | 2.28% | 4,044,400 |
| Aug 27, 2025 | 658.00 | 688.00 | 656.50 | 679.50 | 679.50 | 2.95% | 12,427,730 |
| Aug 26, 2025 | 622.00 | 660.00 | 611.50 | 660.00 | 660.00 | 6.19% | 5,800,844 |
| Aug 25, 2025 | 621.00 | 637.00 | 618.50 | 621.50 | 621.50 | 0.24% | 3,042,652 |
| Aug 22, 2025 | 632.00 | 632.50 | 605.00 | 620.00 | 620.00 | -1.98% | 7,353,853 |
| Aug 21, 2025 | 623.50 | 649.00 | 623.50 | 632.50 | 632.50 | -3.80% | 7,764,695 |
| Aug 20, 2025 | 639.50 | 680.00 | 610.50 | 657.50 | 657.50 | 2.73% | 17,616,010 |
| Aug 19, 2025 | 584.50 | 642.00 | 526.50 | 640.00 | 640.00 | 9.50% | 23,452,540 |
| Aug 18, 2025 | 581.50 | 591.50 | 574.00 | 584.50 | 584.50 | 0.78% | 4,244,074 |
| Aug 15, 2025 | 565.00 | 594.50 | 553.00 | 580.00 | 580.00 | 2.38% | 8,633,507 |
| Aug 14, 2025 | 566.50 | 566.50 | 566.50 | 566.50 | 566.50 | 10.00% | 856,903 |
| Aug 13, 2025 | 494.00 | 521.00 | 493.00 | 515.00 | 515.00 | 4.89% | 4,136,366 |
| Aug 12, 2025 | 485.00 | 501.00 | 473.00 | 491.00 | 491.00 | 3.81% | 5,704,434 |
| Aug 11, 2025 | 431.25 | 473.00 | 430.50 | 473.00 | 473.00 | 10.00% | 4,461,423 |
| Aug 8, 2025 | 429.75 | 434.00 | 424.00 | 430.00 | 430.00 | 0.94% | 2,642,453 |
| Aug 7, 2025 | 418.00 | 437.50 | 418.00 | 426.00 | 426.00 | 2.40% | 3,459,556 |
| Aug 6, 2025 | 422.00 | 425.00 | 407.75 | 416.00 | 416.00 | -1.42% | 3,099,790 |
| Aug 5, 2025 | 425.75 | 428.00 | 417.50 | 422.00 | 422.00 | 0.48% | 2,855,674 |
| Aug 4, 2025 | 432.75 | 440.75 | 415.25 | 420.00 | 420.00 | -1.47% | 4,545,008 |
| Aug 1, 2025 | 406.00 | 437.75 | 405.00 | 426.25 | 426.25 | 6.83% | 6,771,227 |
| Jul 31, 2025 | 368.00 | 399.00 | 368.00 | 399.00 | 399.00 | 9.99% | 5,906,341 |
| Jul 30, 2025 | 362.75 | 365.50 | 325.50 | 362.75 | 362.75 | 0.48% | 14,291,940 |