Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BERA HOLDİNG A.Ş. (BERA)
BERA
BERA HOLDİNG A.Ş. (BERA)
11.580 ₺
-0.490 (%-4.06)
Overview
Technicals
Financial Statements
Comments
Archive

BERA: BERA HOLDİNG A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for BERA HOLDİNG A.Ş..

Historical Chart

Loading chart...

Average

OPEN 16.4871
CLOSE 16.4786

Low

LOW 13.4

High

HIGH 19.6
DATE OPEN HIGH LOW CLOSE
01/01/2025 15.02 15.56 14.98 15.54
01/02/2025 15.54 15.73 15.45 15.66
01/05/2025 15.75 16.08 15.7 16.02
01/06/2025 15.96 16.03 15.61 15.72
01/07/2025 15.68 15.98 15.59 15.66
01/08/2025 15.7 16.25 15.62 15.91
01/09/2025 15.94 16.07 15.81 16.02
01/12/2025 16.02 16.1 15.31 16.09
01/13/2025 16 16.5 15.99 16.39
01/14/2025 16.43 16.46 15.82 16
01/15/2025 16.1 16.3 16.05 16.15
01/16/2025 16.17 16.48 16.05 16.46
01/19/2025 16.6 16.91 16.54 16.89
01/20/2025 16.75 16.96 16.61 16.82
01/21/2025 16.81 17.06 16.71 17.02
01/22/2025 17.02 17.05 15.68 15.7
01/23/2025 15.68 16.13 15.11 15.61
01/26/2025 15.61 15.82 15.31 15.32
01/27/2025 15.39 15.44 15.12 15.15
01/28/2025 15.19 15.76 15.1 15.59
01/29/2025 15.62 17.14 15.62 17.04
01/30/2025 17.12 17.62 16.79 17.09
02/02/2025 17.09 17.36 16.48 16.48
02/03/2025 16.64 16.99 16.49 16.7
02/04/2025 16.75 16.98 15.74 16.03
02/05/2025 16.18 16.73 16.08 16.28
02/06/2025 16.25 16.45 16.06 16.35
02/09/2025 16.35 16.49 15.91 15.97
02/10/2025 15.91 17.16 15.81 16.82
02/11/2025 16.81 17.19 16.63 16.63
02/12/2025 16.72 16.9 16.45 16.5
02/13/2025 16.58 16.73 16.17 16.5
02/16/2025 16.45 16.9 16.44 16.6
02/17/2025 16.57 16.84 16.43 16.61
02/18/2025 16.62 18.04 16.27 17.6
02/19/2025 17.5 18.16 16.73 16.92
02/20/2025 16.98 17.67 16.88 17.46
02/23/2025 17.6 17.84 17.18 17.38
02/24/2025 17.48 17.55 16.62 16.65
02/25/2025 16.66 16.95 16.33 16.5
02/26/2025 16.55 16.67 16.41 16.5
02/27/2025 16.41 17.08 16.41 16.83
03/02/2025 16.8 17.43 16.65 17.1
03/03/2025 17.03 17.33 16.59 16.82
03/04/2025 16.98 17.16 16.86 17.02
03/05/2025 17.05 17.73 17.05 17.45
03/06/2025 17.45 18.13 17.34 17.75
03/09/2025 17.86 18.35 17.75 18.09
03/10/2025 18 18.21 17.37 17.4
03/11/2025 16.86 17.13 16.5 16.7
03/12/2025 16.7 17.23 16.7 17.01
03/13/2025 17.14 17.45 16.99 17.39
03/16/2025 17.45 18.24 17.24 18.07
03/17/2025 18.25 18.68 17.7 18.08
03/18/2025 17.32 17.5 16.28 16.28
03/19/2025 16.28 16.75 15.79 15.88
03/20/2025 15.84 15.85 14.3 14.69
03/23/2025 14.75 15.43 14.07 15.38
03/24/2025 15.5 16.35 15.5 16.35
03/25/2025 16.05 16.43 15.95 16.22
03/26/2025 16.3 16.89 16.19 16.38
03/27/2025 16.32 16.52 15.93 16.42
04/01/2025 16.28 17 16.18 16.7
04/02/2025 16.68 17.15 16.48 16.58
04/03/2025 16.6 16.68 16.36 16.44
04/06/2025 16.2 16.99 15.67 16.9
04/07/2025 17.1 17.34 16.92 17.05
04/08/2025 17 17.15 16.58 16.61
04/09/2025 16.96 16.98 16.49 16.49
04/10/2025 16.53 16.55 16.19 16.26
04/13/2025 16.35 16.57 16.3 16.33
04/14/2025 16.38 16.76 15.89 15.95
04/15/2025 15.96 15.99 15.36 15.36
04/16/2025 15.55 15.77 15.32 15.57
04/17/2025 15.65 15.66 15.29 15.4
04/20/2025 15.45 15.78 15.2 15.27
04/21/2025 15.36 15.41 15.05 15.15
04/23/2025 15.16 15.44 15.14 15.44
04/24/2025 15.45 15.66 15.29 15.37
04/27/2025 15.4 15.5 14.9 14.96
04/28/2025 14.9 15.04 14.77 14.77
04/29/2025 14.75 14.88 14.51 14.54
05/01/2025 14.6 15.46 14.6 15.2
05/04/2025 15.21 15.38 14.79 14.88
05/05/2025 14.89 15.57 14.89 15.1
05/06/2025 15.1 15.57 14.58 14.76
05/07/2025 14.85 15.28 14.75 15.18
05/08/2025 15.19 15.3 14.9 15.14
05/11/2025 15.3 15.64 15.3 15.52
05/12/2025 15.52 15.87 15.27 15.68
05/13/2025 15.88 16.22 15.61 15.9
05/14/2025 15.91 16.07 15.34 15.39
05/15/2025 15.47 15.67 15.28 15.65
05/19/2025 15.66 15.88 15.37 15.45
05/20/2025 15.32 15.4 15.2 15.28
05/21/2025 15.35 15.46 15.07 15.2
05/22/2025 15.2 15.23 14.9 14.9
05/25/2025 15.02 15.03 14.74 14.8
05/26/2025 14.84 14.94 14.58 14.62
05/27/2025 14.64 14.67 14.26 14.28
05/28/2025 14.4 15 14.35 14.58
05/29/2025 14.58 14.61 14.03 14.05
06/01/2025 14.1 14.38 13.82 14.07
06/02/2025 14.15 14.9 14.13 14.4
06/03/2025 14.37 14.7 14.32 14.65
06/04/2025 14.7 14.71 14.5 14.56
06/09/2025 14.59 14.83 14.59 14.8
06/10/2025 14.8 15.03 14.75 14.89
06/11/2025 14.77 14.77 14.34 14.39
06/12/2025 13.9 13.95 13.45 13.87
06/15/2025 13.9 14.14 13.65 14
06/16/2025 13.95 14.13 13.82 13.88
06/17/2025 13.74 14.43 13.51 13.89
06/18/2025 13.96 14.32 13.66 13.66
06/19/2025 13.98 14 13.72 13.73
06/22/2025 13.56 13.68 13.4 13.5
06/23/2025 13.91 14.14 13.79 14.04
06/24/2025 14.06 14.27 13.93 14.05
06/25/2025 14.07 14.14 13.91 14.05
06/26/2025 14.05 14.4 13.75 14.24
06/29/2025 14.24 14.73 14.17 14.66
06/30/2025 14.67 14.99 14.64 14.92
07/01/2025 14.95 15.35 14.87 14.96
07/02/2025 15.1 15.2 15.01 15.02
07/03/2025 15.05 15.11 14.89 15.06
07/06/2025 14.84 14.96 14.69 14.71
07/07/2025 14.78 14.85 14.15 14.36
07/08/2025 14.39 14.93 14.38 14.91
07/09/2025 15.05 15.11 14.9 14.95
07/10/2025 15 15.1 14.78 14.91
07/13/2025 14.79 14.98 14.64 14.68
07/15/2025 14.69 14.85 14.33 14.52
07/16/2025 14.52 14.97 14.52 14.95
07/17/2025 14.82 15.13 14.77 14.99
07/20/2025 14.99 15.37 14.98 15.33
07/21/2025 15.33 15.81 15.22 15.53
07/22/2025 15.54 15.67 15.28 15.51
07/23/2025 15.51 15.83 15.51 15.62
07/24/2025 15.58 16.34 15.58 15.96
07/27/2025 16.05 16.29 15.71 15.71
07/28/2025 15.69 16.06 15.64 15.9
07/29/2025 15.75 15.99 15.75 15.99
07/30/2025 15.95 16.93 15.93 16.72
07/31/2025 16.63 16.86 16.35 16.53
08/03/2025 16.49 16.95 16.43 16.95
08/04/2025 16.95 17.09 16.75 16.78
08/05/2025 16.77 16.92 16.52 16.8
08/06/2025 16.82 17.39 16.81 17.29
08/07/2025 17.29 17.82 16.98 17.58
08/10/2025 17.59 17.75 17.4 17.59
08/11/2025 17.57 17.6 17.25 17.36
08/12/2025 17.4 17.5 17.25 17.25
08/13/2025 17.21 17.21 16.35 16.87
08/14/2025 16.87 17.55 16.72 17.25
08/17/2025 17.31 17.62 17.17 17.55
08/18/2025 17.55 17.81 17.41 17.58
08/19/2025 17.42 17.66 17.13 17.38
08/20/2025 17.44 17.67 16.91 17.12
08/21/2025 17.14 17.49 17.1 17.39
08/24/2025 17.55 18.52 17.52 18.33
08/25/2025 18.44 18.56 17.99 18.12
08/26/2025 18.3 18.4 17.88 17.95
08/27/2025 17.96 18.43 17.96 18.04
08/28/2025 18.09 18.28 17.9 18.01
08/31/2025 18.05 18.49 18.02 18.42
09/01/2025 18.5 18.65 17.01 17.6
09/02/2025 17.61 17.69 17.29 17.41
09/03/2025 17.44 17.86 17.44 17.66
09/04/2025 17.78 17.85 17 17.17
09/07/2025 16.78 16.96 16.58 16.74
09/08/2025 16.85 17.26 16.8 17.17
09/09/2025 17.21 17.25 16.4 16.42
09/10/2025 16.5 16.64 15.94 15.96
09/11/2025 16.02 16.04 15.61 15.99
09/14/2025 15.99 17.17 15.57 16.77
09/15/2025 16.77 17.7 16.74 17.55
09/16/2025 17.62 17.85 17.47 17.74
09/17/2025 17.76 18.12 17.32 17.35
09/18/2025 17.35 18.14 17.12 17.97
09/21/2025 18.45 18.49 17.92 18.05
09/22/2025 17.85 18.29 17.79 17.88
09/23/2025 17.93 18.09 17.6 17.82
09/24/2025 17.85 17.97 17.38 17.69
09/25/2025 17.69 18.26 17.33 17.64
09/28/2025 17.65 17.99 17.44 17.51
09/29/2025 17.56 17.6 16.09 16.8
09/30/2025 16.79 16.98 16.47 16.82
10/01/2025 16.79 17.27 16.61 16.97
10/02/2025 17.01 18.66 16.97 18.11
10/05/2025 18.24 18.8 18 18
10/06/2025 18.09 18.25 17.7 17.96
10/07/2025 17.98 18.45 17.89 18.23
10/08/2025 18.31 18.73 18.16 18.55
10/09/2025 18.63 18.7 17.88 18.05
10/12/2025 17.75 18.18 17.46 17.8
10/13/2025 17.82 17.89 17.31 17.8
10/14/2025 17.81 18.32 17.81 18.15
10/15/2025 18.1 19.13 18.06 18.46
10/16/2025 18.45 18.45 17.43 18.06
10/19/2025 18.08 18.41 17.79 18.17
10/20/2025 18.2 18.43 17.99 18.2
10/21/2025 18.29 18.49 17.79 18.16
10/22/2025 18.18 18.2 17.87 17.87
10/23/2025 18 18.54 17.93 18.28
10/26/2025 18.28 18.66 18.2 18.34
10/27/2025 18.41 18.42 18.1 18.24
10/29/2025 18.24 18.49 18.16 18.35
10/30/2025 18.35 19.12 18.17 18.36
11/02/2025 18.43 19.58 18.42 19.17
11/03/2025 19.22 19.6 18.9 19.38
11/04/2025 19.41 19.56 18.8 18.91
11/05/2025 19.05 19.38 18.97 19.12
11/06/2025 19.05 19.42 18.86 19.2
11/09/2025 19.18 19.44 18.97 19.33
11/10/2025 19.06 19.1 17.59 17.93
11/11/2025 18.14 18.2 17.27 17.4
11/12/2025 17.55 17.59 17.09 17.11
11/13/2025 17.07 17.35 16.39 16.51
11/16/2025 16.66 17.45 16.61 17.25
11/17/2025 17.25 17.59 16.88 17.34
11/18/2025 17.34 17.54 17.2 17.22
11/19/2025 17.26 17.55 17.18 17.37
11/20/2025 17.3 19.1 17.23 18
11/23/2025 17.94 18.45 17.63 17.82
11/24/2025 17.92 17.98 16.95 17
11/25/2025 17.05 17.16 15.94 16.03
11/26/2025 16.11 16.49 16 16.3
11/27/2025 16.49 16.9 16.07 16.44
11/30/2025 16.48 17.1 16.43 17.01
12/01/2025 17.01 17.34 16.9 17.06
12/02/2025 17.08 17.18 16.58 16.68
12/03/2025 16.68 17.85 16.66 17.46
12/04/2025 17.44 17.47 17.03 17.1
12/07/2025 17.19 17.5 17.06 17.12
12/08/2025 17.15 17.24 17.06 17.08
12/09/2025 17.1 17.25 16.82 16.84
12/10/2025 16.9 17.19 16.87 17.01
12/11/2025 17.06 17.48 17.06 17.13
12/14/2025 17.18 17.84 17.01 17.25
12/15/2025 17.27 17.65 17.14 17.65
12/16/2025 17.74 17.74 17.12 17.15
12/17/2025 17.17 17.44 16.8 16.8
12/18/2025 16.88 16.9 16.09 16.18
12/21/2025 16.24 16.5 15.77 16.2
12/22/2025 16.22 16.73 16.11 16.39
12/23/2025 16.42 16.74 16.37 16.6
12/24/2025 16.63 16.83 16.53 16.62
12/25/2025 16.67 17.03 16.51 16.67
12/28/2025 16.75 17.13 16.74 16.8
12/29/2025 16.91 18.48 16.54 18.17
12/30/2025 18.2 19.49 17.47 17.5