Pera Yatirim Holding Anonim Sirketi (IST:TEHOL)
Turkey
· Delayed Price · Currency is TRY 31.38
-0.16 (-0.51%)
Last updated: Dec 5, 2025, 1:23 PM GMT+3
IST:TEHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.88 | 32.00 | 31.08 | 31.54 | 31.54 | - | 49,139,380 |
| Dec 4, 2025 | 30.66 | 32.20 | 30.32 | 31.54 | 31.54 | 3.48% | 129,260,700 |
| Dec 3, 2025 | 27.76 | 30.48 | 27.56 | 30.48 | 30.48 | 9.96% | 161,036,407 |
| Dec 2, 2025 | 27.76 | 28.18 | 27.48 | 27.72 | 27.72 | 0.29% | 103,489,200 |
| Dec 1, 2025 | 27.92 | 28.22 | 27.08 | 27.64 | 27.64 | 0.51% | 95,793,470 |
| Nov 28, 2025 | 26.82 | 28.12 | 25.74 | 27.50 | 27.50 | 1.78% | 147,407,117 |
| Nov 27, 2025 | 27.74 | 28.84 | 27.02 | 27.02 | 27.02 | -1.75% | 73,799,562 |
| Nov 26, 2025 | 26.00 | 27.72 | 26.00 | 27.50 | 27.50 | 3.93% | 179,916,100 |
| Nov 25, 2025 | 26.02 | 27.50 | 24.76 | 26.46 | 26.46 | 1.38% | 200,421,500 |
| Nov 24, 2025 | 25.30 | 27.38 | 24.92 | 26.10 | 26.10 | 4.82% | 197,517,400 |
| Nov 21, 2025 | 24.60 | 25.86 | 24.28 | 24.90 | 24.90 | - | 125,341,100 |
| Nov 20, 2025 | 26.00 | 26.72 | 24.90 | 24.90 | 24.90 | -5.18% | 156,387,600 |
| Nov 19, 2025 | 25.86 | 28.12 | 23.76 | 26.26 | 26.26 | - | 308,040,200 |
| Nov 18, 2025 | 29.34 | 30.78 | 26.26 | 26.26 | 26.26 | -9.95% | 242,823,900 |
| Nov 17, 2025 | 30.00 | 32.42 | 29.16 | 29.16 | 29.16 | -10.00% | 174,206,600 |
| Nov 14, 2025 | 33.84 | 35.00 | 32.40 | 32.40 | 32.40 | -10.00% | 66,773,810 |
| Nov 13, 2025 | 36.50 | 36.66 | 35.86 | 36.00 | 36.00 | -2.28% | 46,616,930 |
| Nov 12, 2025 | 35.96 | 37.96 | 34.00 | 36.84 | 36.84 | 2.39% | 189,687,300 |
| Nov 11, 2025 | 36.84 | 38.80 | 35.96 | 35.98 | 35.98 | 0.28% | 99,347,170 |
| Nov 10, 2025 | 29.50 | 35.88 | 29.50 | 35.88 | 35.88 | 9.99% | 108,818,200 |
| Nov 7, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -9.99% | 6,548,846 |
| Nov 6, 2025 | 39.98 | 39.98 | 36.24 | 36.24 | 36.24 | -9.99% | 281,583,900 |
| Nov 5, 2025 | 41.00 | 41.00 | 40.00 | 40.26 | 40.26 | -2.99% | 99,000,340 |
| Nov 4, 2025 | 41.30 | 42.70 | 40.78 | 41.50 | 41.50 | 0.48% | 366,577,500 |
| Nov 3, 2025 | 41.20 | 41.30 | 40.22 | 41.30 | 41.30 | 0.24% | 54,302,580 |
| Oct 31, 2025 | 41.26 | 41.34 | 39.92 | 41.20 | 41.20 | 0.49% | 69,493,860 |
| Oct 30, 2025 | 40.00 | 41.22 | 39.68 | 41.00 | 41.00 | 2.50% | 107,353,800 |
| Oct 28, 2025 | 40.00 | 40.30 | 39.68 | 40.00 | 40.00 | 0.40% | 46,326,690 |
| Oct 27, 2025 | 40.14 | 42.98 | 39.84 | 39.84 | 39.84 | -0.75% | 101,807,100 |
| Oct 24, 2025 | 40.00 | 40.24 | 36.00 | 40.14 | 40.14 | 0.35% | 234,141,400 |
| Oct 23, 2025 | 40.38 | 41.18 | 38.80 | 40.00 | 40.00 | 3.31% | 178,109,200 |
| Oct 22, 2025 | 36.14 | 38.72 | 36.10 | 38.72 | 38.72 | 10.00% | 118,263,800 |
| Oct 21, 2025 | 32.58 | 35.20 | 32.58 | 35.20 | 35.20 | -44.13% | 50,793,670 |
| Oct 20, 2025 | 62.70 | 65.55 | 62.35 | 63.00 | 32.00 | 0.24% | 69,593,140 |
| Oct 17, 2025 | 63.00 | 65.40 | 59.85 | 62.85 | 31.92 | 0.40% | 87,960,740 |
| Oct 16, 2025 | 62.65 | 65.50 | 59.90 | 62.60 | 31.80 | 1.62% | 107,483,200 |
| Oct 15, 2025 | 56.45 | 61.60 | 56.40 | 61.60 | 31.29 | 10.00% | 66,078,300 |
| Oct 14, 2025 | 52.15 | 56.00 | 51.15 | 56.00 | 28.44 | 8.11% | 83,857,570 |
| Oct 13, 2025 | 50.70 | 52.95 | 49.50 | 51.80 | 26.31 | 1.67% | 35,235,970 |
| Oct 10, 2025 | 49.90 | 53.40 | 49.50 | 50.95 | 25.88 | 1.90% | 88,499,810 |
| Oct 9, 2025 | 48.82 | 51.70 | 48.16 | 50.00 | 25.40 | 3.14% | 110,172,100 |
| Oct 8, 2025 | 44.14 | 48.48 | 44.08 | 48.48 | 24.62 | 9.98% | 99,591,100 |
| Oct 7, 2025 | 43.90 | 45.00 | 43.70 | 44.08 | 22.39 | 0.18% | 44,251,470 |
| Oct 6, 2025 | 40.66 | 44.00 | 40.38 | 44.00 | 22.35 | 8.64% | 60,900,370 |
| Oct 3, 2025 | 40.50 | 40.64 | 39.70 | 40.50 | 20.57 | - | 49,071,080 |
| Oct 2, 2025 | 40.50 | 41.36 | 40.20 | 40.50 | 20.57 | 0.55% | 25,596,640 |
| Oct 1, 2025 | 41.48 | 41.50 | 40.18 | 40.28 | 20.46 | -1.76% | 36,196,920 |
| Sep 30, 2025 | 39.50 | 41.42 | 39.46 | 41.00 | 20.83 | 5.13% | 47,695,240 |
| Sep 29, 2025 | 39.00 | 39.40 | 38.50 | 39.00 | 19.81 | - | 36,245,760 |
| Sep 26, 2025 | 38.74 | 39.42 | 38.36 | 39.00 | 19.81 | 0.67% | 40,846,030 |
| Sep 25, 2025 | 39.00 | 39.32 | 38.34 | 38.74 | 19.68 | 0.62% | 38,318,430 |
| Sep 24, 2025 | 38.94 | 39.72 | 37.62 | 38.50 | 19.56 | -1.28% | 47,472,800 |
| Sep 23, 2025 | 38.00 | 39.98 | 36.22 | 39.00 | 19.81 | 3.07% | 102,649,200 |
| Sep 22, 2025 | 34.44 | 37.86 | 33.00 | 37.84 | 19.22 | 9.94% | 107,695,800 |
| Sep 19, 2025 | 35.10 | 35.58 | 34.42 | 34.42 | 17.48 | -1.66% | 113,238,900 |
| Sep 18, 2025 | 34.38 | 35.10 | 34.24 | 35.00 | 17.78 | 2.28% | 63,028,710 |
| Sep 17, 2025 | 34.34 | 35.34 | 34.06 | 34.22 | 17.38 | 0.65% | 65,232,420 |
| Sep 16, 2025 | 33.76 | 34.10 | 33.56 | 34.00 | 17.27 | 1.49% | 46,412,340 |
| Sep 15, 2025 | 33.20 | 34.52 | 33.14 | 33.50 | 17.02 | 0.90% | 90,893,540 |
| Sep 12, 2025 | 31.30 | 33.50 | 30.00 | 33.20 | 16.86 | 3.69% | 94,904,310 |
| Sep 11, 2025 | 31.50 | 33.98 | 31.02 | 32.02 | 16.26 | 1.65% | 76,345,260 |
| Sep 10, 2025 | 31.86 | 33.60 | 31.42 | 31.50 | 16.00 | -2.23% | 90,251,530 |
| Sep 9, 2025 | 29.30 | 32.22 | 29.20 | 32.22 | 16.37 | 9.97% | 79,104,110 |
| Sep 8, 2025 | 29.44 | 29.66 | 29.02 | 29.30 | 14.88 | -3.30% | 29,585,210 |
| Sep 5, 2025 | 30.50 | 32.24 | 29.42 | 30.30 | 15.39 | 1.27% | 128,550,900 |
| Sep 4, 2025 | 27.24 | 29.92 | 27.10 | 29.92 | 15.20 | 10.00% | 74,371,210 |
| Sep 3, 2025 | 27.56 | 28.08 | 27.20 | 27.20 | 13.82 | -2.51% | 77,573,760 |
| Sep 2, 2025 | 28.74 | 28.74 | 27.90 | 27.90 | 14.17 | -2.99% | 53,448,700 |
| Sep 1, 2025 | 28.30 | 28.86 | 28.18 | 28.76 | 14.61 | 0.42% | 46,213,330 |
| Aug 29, 2025 | 28.90 | 29.10 | 28.26 | 28.64 | 14.55 | -1.24% | 63,333,030 |
| Aug 28, 2025 | 28.50 | 29.12 | 27.90 | 29.00 | 14.73 | 1.75% | 39,023,280 |
| Aug 27, 2025 | 28.08 | 28.50 | 26.10 | 28.50 | 14.48 | 1.50% | 83,009,330 |
| Aug 26, 2025 | 29.90 | 31.40 | 28.08 | 28.08 | 14.26 | -4.42% | 144,860,800 |
| Aug 25, 2025 | 26.86 | 29.38 | 26.28 | 29.38 | 14.92 | 9.96% | 73,285,830 |
| Aug 22, 2025 | 26.70 | 27.28 | 26.36 | 26.72 | 13.57 | -0.07% | 38,031,530 |
| Aug 21, 2025 | 26.40 | 27.34 | 26.16 | 26.74 | 13.58 | 1.29% | 49,230,730 |
| Aug 20, 2025 | 26.30 | 28.00 | 26.06 | 26.40 | 13.41 | 1.07% | 91,432,160 |
| Aug 19, 2025 | 27.86 | 28.64 | 25.22 | 26.12 | 13.27 | -6.18% | 103,830,200 |
| Aug 18, 2025 | 27.44 | 29.94 | 27.16 | 27.84 | 14.14 | 0.36% | 201,538,900 |
| Aug 15, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 14.09 | 9.99% | 92,706,450 |
| Aug 14, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 12.81 | 9.94% | 23,667,280 |
| Aug 13, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 11.65 | 9.97% | 15,753,540 |
| Aug 12, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 10.60 | 9.96% | 10,426,580 |
| Aug 11, 2025 | 18.00 | 18.97 | 17.85 | 18.97 | 9.64 | 9.97% | 21,678,910 |
| Aug 8, 2025 | 17.75 | 17.80 | 17.00 | 17.25 | 8.76 | -3.09% | 39,032,780 |
| Aug 7, 2025 | 18.04 | 18.53 | 17.51 | 17.80 | 9.04 | -2.63% | 53,641,360 |
| Aug 6, 2025 | 18.50 | 19.35 | 17.79 | 18.28 | 9.28 | -2.30% | 65,109,810 |
| Aug 5, 2025 | 19.70 | 19.91 | 18.71 | 18.71 | 9.50 | -5.03% | 72,231,250 |
| Aug 4, 2025 | 19.67 | 21.18 | 18.69 | 19.70 | 10.01 | 0.56% | 130,761,300 |
| Aug 1, 2025 | 17.90 | 19.59 | 17.61 | 19.59 | 9.95 | 9.99% | 115,872,800 |
| Jul 31, 2025 | 16.76 | 18.11 | 16.56 | 17.81 | 9.05 | 6.01% | 76,382,230 |
| Jul 30, 2025 | 17.29 | 17.55 | 16.50 | 16.80 | 8.53 | -2.72% | 38,491,580 |
| Jul 29, 2025 | 16.89 | 17.64 | 16.82 | 17.27 | 8.77 | 3.66% | 67,353,060 |
| Jul 28, 2025 | 15.87 | 17.20 | 15.83 | 16.66 | 8.46 | 5.64% | 79,510,390 |
| Jul 25, 2025 | 15.70 | 16.10 | 15.25 | 15.77 | 8.01 | 0.38% | 33,680,870 |
| Jul 24, 2025 | 15.21 | 15.84 | 15.18 | 15.71 | 7.98 | 3.29% | 49,694,800 |
| Jul 23, 2025 | 15.50 | 15.62 | 15.21 | 15.21 | 7.73 | -2.87% | 29,385,830 |
| Jul 22, 2025 | 15.70 | 15.90 | 15.56 | 15.66 | 7.95 | -1.76% | 29,474,050 |
| Jul 21, 2025 | 15.70 | 16.32 | 15.65 | 15.94 | 8.10 | 1.01% | 42,647,020 |
| Jul 18, 2025 | 15.94 | 16.90 | 15.68 | 15.78 | 8.02 | -1.13% | 93,878,910 |