BERA
BERA HOLDİNG A.Ş.
15:10:00
17.28 ₺
-0.940 (%-5.16)
Previous Close: 18.22·
Volatility: 5.100
Day Low₺17.28
Day High₺18.21
Market Data
Spot Rate
B:17.27
A:17.28
Week over week (WoW)
-0.06%
Month over month (MoM)
+1.59%
Year to date (YTD)
-1.26%
Year over year (YoY)
+24.41%
BERA: BERA HOLDİNG A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.008
CLOSE 8.0066
Low
LOW 3.9597
High
HIGH 16.4363
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 4.821 | 4.9447 | 4.811 | 4.9199 |
| 01/03/2022 | 4.9348 | 5.0882 | 4.9348 | 5.0189 |
| 01/04/2022 | 5.0189 | 5.0832 | 4.9694 | 5.0386 |
| 01/05/2022 | 4.9991 | 5.0535 | 4.9545 | 4.9545 |
| 01/06/2022 | 4.9645 | 5.0733 | 4.9545 | 5.0486 |
| 01/09/2022 | 5.103 | 5.311 | 5.103 | 5.1476 |
| 01/10/2022 | 5.1823 | 5.207 | 4.9793 | 5.009 |
| 01/11/2022 | 5.0683 | 5.0981 | 5.0041 | 5.009 |
| 01/12/2022 | 5.0238 | 5.0683 | 4.9397 | 4.9744 |
| 01/13/2022 | 4.9645 | 5.0139 | 4.9199 | 4.9991 |
| 01/16/2022 | 5.0139 | 5.108 | 5.0139 | 5.0585 |
| 01/17/2022 | 5.0486 | 5.0683 | 4.8258 | 4.8258 |
| 01/18/2022 | 4.8258 | 4.9149 | 4.7813 | 4.9149 |
| 01/19/2022 | 4.9348 | 4.9991 | 4.8506 | 4.8902 |
| 01/20/2022 | 4.8951 | 4.9001 | 4.7764 | 4.8457 |
| 01/23/2022 | 4.8506 | 4.9694 | 4.6773 | 4.6823 |
| 01/24/2022 | 4.6922 | 4.7566 | 4.6032 | 4.707 |
| 01/25/2022 | 4.7269 | 4.8654 | 4.7021 | 4.8506 |
| 01/26/2022 | 4.821 | 5.2763 | 4.7913 | 5.0288 |
| 01/27/2022 | 5.0436 | 5.0783 | 4.9397 | 4.9892 |
| 01/30/2022 | 5.0238 | 5.1327 | 4.9991 | 5.0139 |
| 01/31/2022 | 5.0486 | 5.0932 | 5.0139 | 5.0189 |
| 02/01/2022 | 5.0486 | 5.0535 | 4.9149 | 4.9248 |
| 02/02/2022 | 4.9149 | 4.9496 | 4.7615 | 4.7961 |
| 02/03/2022 | 4.8061 | 4.8555 | 4.7318 | 4.811 |
| 02/06/2022 | 4.8308 | 4.8407 | 4.7615 | 4.8258 |
| 02/07/2022 | 4.8258 | 4.9149 | 4.7813 | 4.8011 |
| 02/08/2022 | 4.8457 | 4.8506 | 4.6081 | 4.7714 |
| 02/09/2022 | 4.7913 | 4.7913 | 4.6576 | 4.6873 |
| 02/10/2022 | 4.6675 | 4.7318 | 4.6477 | 4.712 |
| 02/13/2022 | 4.6823 | 4.6873 | 4.5735 | 4.618 |
| 02/14/2022 | 4.5932 | 4.7417 | 4.5932 | 4.6576 |
| 02/15/2022 | 4.6773 | 4.7664 | 4.6576 | 4.6576 |
| 02/16/2022 | 4.6724 | 4.7417 | 4.6032 | 4.6032 |
| 02/17/2022 | 4.6378 | 4.6625 | 4.6032 | 4.6329 |
| 02/20/2022 | 4.6625 | 4.712 | 4.5883 | 4.6229 |
| 02/21/2022 | 4.5289 | 4.5536 | 4.4745 | 4.5091 |
| 02/22/2022 | 4.5091 | 4.5783 | 4.4745 | 4.4794 |
| 02/23/2022 | 4.1824 | 4.1824 | 4.0339 | 4.0339 |
| 02/24/2022 | 4.0735 | 4.1923 | 3.9597 | 4.1379 |
| 02/27/2022 | 4.1032 | 4.123 | 4.0438 | 4.0488 |
| 02/28/2022 | 4.123 | 4.3606 | 4.1032 | 4.2319 |
| 03/01/2022 | 4.227 | 4.3952 | 4.1725 | 4.3358 |
| 03/02/2022 | 4.3507 | 4.3854 | 4.2963 | 4.316 |
| 03/03/2022 | 4.316 | 4.4992 | 4.2814 | 4.3408 |
| 03/06/2022 | 4.3507 | 4.5388 | 4.3507 | 4.5289 |
| 03/07/2022 | 4.5141 | 4.6279 | 4.4844 | 4.5289 |
| 03/08/2022 | 4.5338 | 4.5735 | 4.4892 | 4.5189 |
| 03/09/2022 | 4.5338 | 4.717 | 4.5338 | 4.6329 |
| 03/10/2022 | 4.717 | 4.7467 | 4.5041 | 4.6032 |
| 03/13/2022 | 4.6229 | 4.6773 | 4.5783 | 4.6279 |
| 03/14/2022 | 4.6279 | 4.7516 | 4.6279 | 4.7417 |
| 03/15/2022 | 4.7516 | 4.7764 | 4.613 | 4.6477 |
| 03/16/2022 | 4.6576 | 4.6922 | 4.6378 | 4.6526 |
| 03/17/2022 | 4.6675 | 4.811 | 4.6625 | 4.811 |
| 03/20/2022 | 4.8654 | 5.1674 | 4.8654 | 5.0683 |
| 03/21/2022 | 5.0733 | 5.1872 | 4.9892 | 5.0981 |
| 03/22/2022 | 5.108 | 5.1773 | 5.0535 | 5.0535 |
| 03/23/2022 | 5.0635 | 5.0981 | 4.9248 | 4.9595 |
| 03/24/2022 | 4.9595 | 5.0436 | 4.9248 | 4.9694 |
| 03/27/2022 | 4.9842 | 5.103 | 4.9595 | 5.0683 |
| 03/28/2022 | 5.0932 | 5.1327 | 5.0238 | 5.0585 |
| 03/29/2022 | 5.0585 | 5.0733 | 4.9942 | 5.009 |
| 03/30/2022 | 5.0238 | 5.0635 | 4.9842 | 5.009 |
| 03/31/2022 | 5.009 | 5.0288 | 4.9001 | 4.9694 |
| 04/03/2022 | 4.9694 | 5.0683 | 4.9645 | 5.0189 |
| 04/04/2022 | 5.0288 | 5.0832 | 4.9694 | 5.0041 |
| 04/05/2022 | 5.0189 | 5.1278 | 5.009 | 5.0635 |
| 04/06/2022 | 5.0882 | 5.1327 | 5.0139 | 5.0585 |
| 04/07/2022 | 5.0585 | 5.2515 | 5.0585 | 5.1723 |
| 04/10/2022 | 5.2218 | 5.4941 | 5.1773 | 5.2416 |
| 04/11/2022 | 5.2614 | 5.2664 | 5.1278 | 5.2267 |
| 04/12/2022 | 5.2515 | 5.3703 | 5.1624 | 5.2416 |
| 04/13/2022 | 5.2614 | 5.3505 | 5.2515 | 5.2961 |
| 04/14/2022 | 5.306 | 5.3604 | 5.202 | 5.311 |
| 04/17/2022 | 5.3505 | 5.5435 | 5.3357 | 5.4842 |
| 04/18/2022 | 5.5188 | 5.5832 | 5.2861 | 5.3802 |
| 04/19/2022 | 5.4148 | 5.4148 | 5.3158 | 5.3455 |
| 04/20/2022 | 5.3604 | 5.4941 | 5.3555 | 5.3752 |
| 04/21/2022 | 5.3455 | 5.3455 | 5.0683 | 5.0783 |
| 04/24/2022 | 5.0783 | 5.1278 | 4.9348 | 5.0535 |
| 04/25/2022 | 5.0832 | 5.1229 | 4.8308 | 4.8308 |
| 04/26/2022 | 4.8357 | 4.8852 | 4.7467 | 4.8605 |
| 04/27/2022 | 4.9001 | 5.0486 | 4.8951 | 5.0041 |
| 04/28/2022 | 5.0486 | 5.1575 | 4.9793 | 5.1426 |
| 05/04/2022 | 5.2564 | 5.3505 | 5.2267 | 5.2763 |
| 05/05/2022 | 5.2317 | 5.4445 | 5.1773 | 5.4198 |
| 05/08/2022 | 5.4198 | 5.5832 | 5.2367 | 5.306 |
| 05/09/2022 | 5.3208 | 5.4198 | 5.2813 | 5.3407 |
| 05/10/2022 | 5.3951 | 5.4891 | 5.0338 | 5.0981 |
| 05/11/2022 | 5.0535 | 5.0535 | 4.8357 | 4.9496 |
| 05/12/2022 | 5.0189 | 5.0683 | 4.9645 | 5.0288 |
| 05/15/2022 | 5.0386 | 5.311 | 5.0386 | 5.0882 |
| 05/16/2022 | 5.1229 | 5.1872 | 4.9496 | 4.9595 |
| 05/17/2022 | 4.9645 | 5.0386 | 4.9001 | 4.9744 |
| 05/19/2022 | 5.0041 | 5.0139 | 4.9001 | 4.9397 |
| 05/22/2022 | 4.9694 | 4.9793 | 4.8902 | 4.9199 |
| 05/23/2022 | 4.9348 | 5.2564 | 4.91 | 4.9149 |
| 05/24/2022 | 4.9397 | 4.9892 | 4.9199 | 4.9397 |
| 05/25/2022 | 4.9447 | 4.9842 | 4.9199 | 4.9545 |
| 05/26/2022 | 4.9793 | 5.0288 | 4.9199 | 4.9248 |
| 05/29/2022 | 4.9496 | 5.0486 | 4.9496 | 5.0238 |
| 05/30/2022 | 5.0386 | 5.0882 | 4.9447 | 4.9793 |
| 05/31/2022 | 5.0139 | 5.1229 | 5.0139 | 5.0486 |
| 06/01/2022 | 5.0733 | 5.2614 | 5.0683 | 5.103 |
| 06/02/2022 | 5.1327 | 5.3505 | 5.1327 | 5.2813 |
| 06/05/2022 | 5.3802 | 5.4742 | 5.2515 | 5.2813 |
| 06/06/2022 | 5.2861 | 5.8058 | 5.2367 | 5.8058 |
| 06/07/2022 | 5.8752 | 6.3058 | 5.7811 | 5.8801 |
| 06/08/2022 | 5.989 | 6.4246 | 5.9395 | 6.3504 |
| 06/09/2022 | 6.4098 | 6.781 | 6.0929 | 6.187 |
| 06/12/2022 | 6.2613 | 6.7661 | 6.2563 | 6.6869 |
| 06/13/2022 | 6.7364 | 6.8552 | 6.2613 | 6.3255 |
| 06/14/2022 | 6.3751 | 6.573 | 6.2018 | 6.4345 |
| 06/15/2022 | 6.5186 | 6.7958 | 6.3701 | 6.6572 |
| 06/16/2022 | 6.7117 | 6.7562 | 6.4246 | 6.5136 |
| 06/19/2022 | 6.5879 | 6.8007 | 6.5335 | 6.5335 |
| 06/20/2022 | 6.6275 | 6.6523 | 6.5136 | 6.5384 |
| 06/21/2022 | 6.5186 | 6.6621 | 6.4741 | 6.5384 |
| 06/22/2022 | 6.578 | 7.1917 | 6.5433 | 7.1917 |
| 06/23/2022 | 7.3848 | 7.5036 | 7.1027 | 7.1917 |
| 06/26/2022 | 7.1521 | 7.9095 | 6.9542 | 7.9095 |
| 06/27/2022 | 7.9441 | 8.6865 | 7.7511 | 8.251 |
| 06/28/2022 | 8.3945 | 8.642 | 7.662 | 7.8748 |
| 06/29/2022 | 7.9292 | 7.9986 | 7.1423 | 7.1769 |
| 06/30/2022 | 7.2017 | 7.3007 | 6.9096 | 6.9245 |
| 07/03/2022 | 6.9443 | 7.6124 | 6.8998 | 7.6124 |
| 07/04/2022 | 7.8154 | 7.9689 | 7.0532 | 7.0829 |
| 07/05/2022 | 7.1769 | 7.4887 | 7.1373 | 7.2957 |
| 07/06/2022 | 7.3254 | 7.657 | 7.3056 | 7.4936 |
| 07/07/2022 | 7.5233 | 7.553 | 7.2561 | 7.266 |
| 07/12/2022 | 7.3749 | 7.4986 | 6.9047 | 7.0136 |
| 07/13/2022 | 7.073 | 7.2314 | 6.7364 | 7.0036 |
| 07/17/2022 | 7.0977 | 7.1917 | 7.0532 | 7.0829 |
| 07/18/2022 | 7.1324 | 7.4145 | 7.0086 | 7.2214 |
| 07/19/2022 | 7.2912 | 7.341 | 7.1267 | 7.1267 |
| 07/20/2022 | 7.1367 | 7.3111 | 7.0819 | 7.0968 |
| 07/21/2022 | 7.1217 | 7.2912 | 7.042 | 7.1018 |
| 07/24/2022 | 7.1467 | 7.1766 | 6.9672 | 6.9772 |
| 07/25/2022 | 6.9971 | 7.0769 | 6.8128 | 6.8177 |
| 07/26/2022 | 6.8676 | 7.1068 | 6.8128 | 6.8676 |
| 07/27/2022 | 6.9174 | 7.042 | 6.8576 | 6.9373 |
| 07/28/2022 | 6.9872 | 7.5503 | 6.9872 | 7.351 |
| 07/31/2022 | 7.4656 | 7.5503 | 7.3311 | 7.351 |
| 08/01/2022 | 7.3659 | 7.3759 | 7.0869 | 7.1267 |
| 08/02/2022 | 7.1616 | 7.4158 | 7.1516 | 7.2862 |
| 08/03/2022 | 7.3261 | 7.4706 | 7.2364 | 7.3809 |
| 08/04/2022 | 7.4058 | 7.8244 | 7.2663 | 7.6251 |
| 08/07/2022 | 7.7248 | 8.1534 | 7.7198 | 8.0088 |
| 08/08/2022 | 8.0338 | 8.1484 | 7.7347 | 7.8743 |
| 08/09/2022 | 7.8743 | 8.0886 | 7.8244 | 7.954 |
| 08/10/2022 | 8.0238 | 8.0537 | 7.7746 | 7.9441 |
| 08/11/2022 | 7.954 | 8.253 | 7.8543 | 8.0437 |
| 08/14/2022 | 8.1135 | 8.5919 | 8.0238 | 8.5072 |
| 08/15/2022 | 8.5471 | 8.577 | 8.1035 | 8.3627 |
| 08/16/2022 | 8.4225 | 8.4972 | 8.1235 | 8.1484 |
| 08/17/2022 | 8.1733 | 8.4026 | 7.9092 | 8.1683 |
| 08/18/2022 | 8.3826 | 8.6767 | 8.273 | 8.5072 |
| 08/21/2022 | 8.562 | 9.3545 | 8.5571 | 9.3545 |
| 08/22/2022 | 9.4741 | 9.6485 | 9.0106 | 9.0355 |
| 08/23/2022 | 9.0604 | 9.5189 | 8.9458 | 9.0903 |
| 08/24/2022 | 9.1302 | 9.2847 | 8.9607 | 8.9607 |
| 08/25/2022 | 9.0205 | 9.1003 | 8.6916 | 8.7365 |
| 08/28/2022 | 8.7365 | 9.1003 | 8.6567 | 8.7564 |
| 08/30/2022 | 8.8062 | 9.0504 | 8.7664 | 8.881 |
| 08/31/2022 | 8.8959 | 8.9657 | 8.5471 | 8.6468 |
| 09/01/2022 | 8.6866 | 8.8062 | 8.6119 | 8.6268 |
| 09/04/2022 | 8.6966 | 8.8561 | 8.6218 | 8.6468 |
| 09/05/2022 | 8.7165 | 8.8162 | 8.3727 | 8.4723 |
| 09/06/2022 | 8.5022 | 8.6866 | 8.2879 | 8.2979 |
| 09/07/2022 | 8.3527 | 8.6418 | 8.3228 | 8.4574 |
| 09/08/2022 | 8.5222 | 8.9358 | 8.4474 | 8.9258 |
| 09/11/2022 | 9.0504 | 9.175 | 8.881 | 8.9109 |
| 09/12/2022 | 8.9607 | 8.9757 | 8.5521 | 8.6667 |
| 09/13/2022 | 8.6517 | 8.8162 | 8.3776 | 8.8062 |
| 09/14/2022 | 8.8212 | 9.2099 | 8.7963 | 8.9308 |
| 09/15/2022 | 9.0006 | 9.0903 | 8.7165 | 8.7165 |
| 09/18/2022 | 8.7464 | 8.866 | 8.3428 | 8.3428 |
| 09/19/2022 | 8.3527 | 8.4524 | 8.0188 | 8.263 |
| 09/20/2022 | 8.2879 | 8.5272 | 8.1683 | 8.2082 |
| 09/21/2022 | 8.2979 | 8.8162 | 8.2979 | 8.7215 |
| 09/22/2022 | 8.7215 | 8.9308 | 8.6468 | 8.7813 |
| 09/25/2022 | 8.7863 | 9.19 | 8.7664 | 9.1352 |
| 09/26/2022 | 9.185 | 9.2299 | 8.7315 | 8.7614 |
| 09/27/2022 | 8.891 | 9.185 | 8.7215 | 8.7714 |
| 09/28/2022 | 8.871 | 9.4442 | 8.6019 | 9.0205 |
| 09/29/2022 | 9.0554 | 9.9226 | 9.0554 | 9.9226 |
| 10/02/2022 | 10.1668 | 10.2067 | 9.5139 | 9.6286 |
| 10/03/2022 | 9.6684 | 9.8977 | 9.5588 | 9.6286 |
| 10/04/2022 | 9.7183 | 9.9974 | 9.6036 | 9.7183 |
| 10/05/2022 | 9.793 | 10.0572 | 9.7382 | 9.8728 |
| 10/06/2022 | 9.9425 | 10.6652 | 9.9276 | 10.4559 |
| 10/09/2022 | 10.5555 | 10.5854 | 10.2266 | 10.3562 |
| 10/10/2022 | 10.3661 | 10.416 | 10.0273 | 10.117 |
| 10/11/2022 | 10.1269 | 10.406 | 10.0273 | 10.0472 |
| 10/12/2022 | 10.0671 | 10.8944 | 9.9425 | 10.6153 |
| 10/13/2022 | 10.725 | 11.6719 | 10.5555 | 11.6719 |
| 10/16/2022 | 11.6519 | 11.7417 | 11.2233 | 11.3031 |
| 10/17/2022 | 11.3629 | 11.9709 | 11.3131 | 11.5423 |
| 10/18/2022 | 11.642 | 11.7317 | 11.3729 | 11.5323 |
| 10/19/2022 | 11.5822 | 11.6619 | 11.323 | 11.4327 |
| 10/20/2022 | 11.5523 | 11.8114 | 11.4725 | 11.6519 |
| 10/23/2022 | 11.8513 | 12.6587 | 11.8015 | 12.2799 |
| 10/24/2022 | 12.3497 | 12.4693 | 11.5921 | 11.7118 |
| 10/25/2022 | 11.7915 | 11.9908 | 11.5323 | 11.6719 |
| 10/26/2022 | 11.7417 | 11.8912 | 11.5523 | 11.7616 |
| 10/27/2022 | 11.6918 | 11.8314 | 11.5722 | 11.5921 |
| 10/30/2022 | 11.6619 | 11.6719 | 11.2732 | 11.4327 |
| 10/31/2022 | 11.4925 | 12.3098 | 11.4327 | 12.0606 |
| 11/01/2022 | 12.0606 | 12.3098 | 11.8912 | 11.9709 |
| 11/02/2022 | 12.0606 | 13.1471 | 12.0606 | 12.9577 |
| 11/03/2022 | 13.0673 | 13.9345 | 12.9078 | 13.8049 |
| 11/06/2022 | 14.1538 | 14.1637 | 13.466 | 13.6753 |
| 11/07/2022 | 13.7351 | 14.3332 | 13.5159 | 14.1039 |
| 11/08/2022 | 14.094 | 14.9013 | 13.7351 | 14.2535 |
| 11/09/2022 | 14.403 | 14.6123 | 13.8847 | 14.0342 |
| 11/10/2022 | 14.2036 | 14.4329 | 13.7351 | 13.9843 |
| 11/13/2022 | 14.0541 | 14.9811 | 14.0043 | 14.4827 |
| 11/14/2022 | 14.6721 | 14.9213 | 14.1239 | 14.4129 |
| 11/15/2022 | 14.4528 | 14.5226 | 13.5358 | 13.5358 |
| 11/16/2022 | 13.7052 | 13.9744 | 12.6188 | 13.4561 |
| 11/17/2022 | 13.6454 | 14.3033 | 13.5159 | 14.0641 |
| 11/20/2022 | 14.074 | 14.6521 | 13.8548 | 14.4428 |
| 11/21/2022 | 14.4528 | 14.712 | 14.3033 | 14.4727 |
| 11/22/2022 | 14.5226 | 14.692 | 14.1538 | 14.2136 |
| 11/23/2022 | 14.2535 | 14.4827 | 13.9046 | 14.074 |
| 11/24/2022 | 14.0242 | 15.2004 | 13.9843 | 15.1206 |
| 11/27/2022 | 15.2103 | 15.3997 | 14.702 | 14.7718 |
| 11/28/2022 | 14.8515 | 15.1705 | 14.383 | 14.8017 |
| 11/29/2022 | 14.9512 | 15.1605 | 14.692 | 14.7319 |
| 11/30/2022 | 14.9113 | 15.8682 | 14.8415 | 15.8582 |
| 12/01/2022 | 15.7884 | 16.0974 | 15.001 | 15.1605 |
| 12/04/2022 | 15.2502 | 15.3798 | 14.7718 | 14.8216 |
| 12/05/2022 | 14.8515 | 14.8914 | 14.4628 | 14.702 |
| 12/06/2022 | 14.7718 | 15.0508 | 14.0342 | 14.2734 |
| 12/07/2022 | 14.3033 | 14.7718 | 14.1538 | 14.7718 |
| 12/08/2022 | 14.6821 | 14.9013 | 14.5724 | 14.8017 |
| 12/11/2022 | 14.8515 | 15.1406 | 14.8415 | 14.9512 |
| 12/12/2022 | 15.001 | 15.7286 | 14.9213 | 15.4994 |
| 12/13/2022 | 15.4994 | 15.6389 | 14.702 | 14.702 |
| 12/14/2022 | 14.9611 | 15.1406 | 14.2136 | 14.6023 |
| 12/15/2022 | 14.5624 | 14.8316 | 14.3432 | 14.4528 |
| 12/18/2022 | 14.5724 | 15.0409 | 14.4528 | 14.8814 |
| 12/19/2022 | 14.8814 | 15.1904 | 14.8116 | 14.9013 |
| 12/20/2022 | 15.0708 | 16.3865 | 14.9711 | 16.3865 |
| 12/21/2022 | 16.4363 | 16.4363 | 15.5592 | 15.629 |
| 12/22/2022 | 15.6489 | 15.6688 | 15.1406 | 15.3399 |
| 12/25/2022 | 15.4994 | 16.2469 | 15.4695 | 15.7785 |
| 12/26/2022 | 15.7884 | 15.9778 | 15.1306 | 15.4097 |
| 12/27/2022 | 15.5991 | 15.9479 | 14.3731 | 14.6821 |
| 12/28/2022 | 14.6821 | 15.5492 | 14.5226 | 15.1605 |
| 12/29/2022 | 15.1406 | 15.3 | 14.9412 | 15.001 |