Bera Holding AS BERA
BIST · Türkiye · Producer Manufacturing
₺12.21+0.66 (+5.71%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺12.26 | +13.31% | ₺11.60 | ₺12.33 | ₺11.60 | 4.99M |
| 2026-09-29 | ₺10.82 | -1.81% | ₺10.93 | ₺11.07 | ₺10.72 | 5.38M |
| 2026-09-28 | ₺11.02 | -3.67% | ₺11.35 | ₺11.35 | ₺10.82 | 5.81M |
| 2026-09-25 | ₺11.44 | -0.69% | ₺11.80 | ₺11.80 | ₺11.32 | 6.80M |
| 2026-09-24 | ₺11.52 | -4.87% | ₺12.12 | ₺12.23 | ₺11.52 | 7.33M |
| 2026-09-23 | ₺12.11 | +0.17% | ₺12.09 | ₺12.33 | ₺12.04 | 4.81M |
| 2026-09-22 | ₺12.09 | +1.51% | ₺11.85 | ₺12.33 | ₺11.85 | 8.03M |
| 2026-09-21 | ₺11.91 | -1.57% | ₺12.10 | ₺12.12 | ₺11.50 | 7.78M |
| 2026-09-18 | ₺12.10 | -5.17% | ₺12.70 | ₺12.70 | ₺12.07 | 6.82M |
| 2026-09-17 | ₺12.76 | +3.74% | ₺12.30 | ₺12.82 | ₺12.14 | 6.90M |
| 2026-09-16 | ₺12.30 | -6.82% | ₺13.31 | ₺13.32 | ₺11.95 | 10.87M |
| 2026-09-15 | ₺13.20 | -2.44% | ₺13.53 | ₺13.62 | ₺13.10 | 4.21M |
| 2026-09-14 | ₺13.53 | -3.01% | ₺13.92 | ₺13.94 | ₺13.52 | 3.85M |
| 2026-09-11 | ₺13.95 | -1.13% | ₺14.11 | ₺14.13 | ₺13.92 | 4.35M |
| 2026-09-10 | ₺14.11 | +0.50% | ₺14.05 | ₺14.19 | ₺13.86 | 6.24M |
| 2026-09-09 | ₺14.04 | -0.43% | ₺14.10 | ₺14.24 | ₺13.96 | 6.29M |
| 2026-09-08 | ₺14.10 | +1.66% | ₺14.02 | ₺14.10 | ₺13.86 | 5.29M |
| 2026-09-07 | ₺13.87 | +1.84% | ₺13.63 | ₺13.94 | ₺13.60 | 7.31M |
| 2026-09-04 | ₺13.62 | +3.65% | ₺13.25 | ₺13.70 | ₺13.16 | 9.27M |
| 2026-09-03 | ₺13.14 | -3.38% | ₺13.61 | ₺13.80 | ₺12.95 | 9.99M |
| 2026-09-02 | ₺13.60 | +0.15% | ₺13.32 | ₺13.70 | ₺13.21 | 6.47M |
| 2026-09-01 | ₺13.58 | -0.15% | ₺13.64 | ₺13.98 | ₺13.57 | 7.07M |
| 2026-08-31 | ₺13.60 | -0.44% | ₺13.70 | ₺14.37 | ₺13.47 | 11.80M |
| 2026-08-28 | ₺13.66 | +1.64% | ₺13.42 | ₺14.01 | ₺13.42 | 11.59M |
| 2026-08-27 | ₺13.44 | -0.88% | ₺13.65 | ₺13.71 | ₺13.41 | 3.65M |
| 2026-08-26 | ₺13.56 | +0.44% | ₺13.54 | ₺13.70 | ₺13.43 | 5.59M |
| 2026-08-25 | ₺13.50 | -2.32% | ₺13.86 | ₺13.92 | ₺13.48 | 6.87M |
| 2026-08-24 | ₺13.82 | -3.36% | ₺14.23 | ₺14.53 | ₺13.82 | 9.98M |
| 2026-08-21 | ₺14.30 | +7.76% | ₺13.29 | ₺14.50 | ₺13.25 | 21.96M |
| 2026-08-20 | ₺13.27 | -1.12% | ₺13.61 | ₺13.61 | ₺13.21 | 5.08M |
| 2026-08-19 | ₺13.42 | +1.74% | ₺13.29 | ₺13.57 | ₺13.24 | 5.32M |
| 2026-08-18 | ₺13.19 | -1.12% | ₺13.34 | ₺13.56 | ₺13.19 | 4.69M |
| 2026-08-17 | ₺13.34 | -1.04% | ₺13.60 | ₺13.61 | ₺13.14 | 8.17M |
| 2026-08-14 | ₺13.48 | +1.58% | ₺13.27 | ₺13.90 | ₺13.17 | 12.58M |
| 2026-08-13 | ₺13.27 | +2.08% | ₺13.03 | ₺13.30 | ₺12.85 | 8.06M |
| 2026-08-12 | ₺13.00 | +0.46% | ₺12.98 | ₺13.05 | ₺12.84 | 8.05M |
| 2026-08-11 | ₺12.94 | -3.00% | ₺13.34 | ₺13.39 | ₺12.90 | 5.71M |
| 2026-08-10 | ₺13.34 | +1.91% | ₺13.24 | ₺13.62 | ₺13.13 | 8.35M |
| 2026-08-07 | ₺13.09 | +0.08% | ₺13.11 | ₺13.20 | ₺12.90 | 3.99M |
| 2026-08-06 | ₺13.08 | +2.03% | ₺12.82 | ₺13.59 | ₺12.82 | 11.63M |
| 2026-08-05 | ₺12.82 | +0.55% | ₺12.74 | ₺12.84 | ₺12.68 | 4.56M |
| 2026-08-04 | ₺12.75 | +1.03% | ₺12.62 | ₺12.77 | ₺12.62 | 4.76M |
| 2026-08-03 | ₺12.62 | -1.25% | ₺12.90 | ₺12.92 | ₺12.62 | 4.42M |
| 2026-07-31 | ₺12.78 | +0.95% | ₺12.69 | ₺12.85 | ₺12.48 | 5.17M |
| 2026-07-30 | ₺12.66 | -1.09% | ₺12.87 | ₺12.90 | ₺12.63 | 5.24M |
| 2026-07-29 | ₺12.80 | -2.22% | ₺13.11 | ₺13.17 | ₺12.65 | 5.67M |
| 2026-07-28 | ₺13.09 | -1.87% | ₺13.40 | ₺13.45 | ₺13.07 | 6.85M |
| 2026-07-27 | ₺13.34 | -1.69% | ₺13.61 | ₺13.80 | ₺13.32 | 6.78M |
| 2026-07-24 | ₺13.57 | -1.67% | ₺13.82 | ₺13.90 | ₺13.55 | 4.42M |
| 2026-07-23 | ₺13.80 | +1.55% | ₺13.72 | ₺13.95 | ₺13.62 | 6.48M |
| 2026-07-22 | ₺13.59 | +0.30% | ₺13.58 | ₺13.64 | ₺13.49 | 8.21M |
| 2026-07-21 | ₺13.55 | -3.21% | ₺14.14 | ₺14.32 | ₺13.47 | 21.55M |
| 2026-07-20 | ₺14.00 | -5.85% | ₺14.86 | ₺15.02 | ₺14.00 | 12.64M |
| 2026-07-17 | ₺14.87 | -1.46% | ₺14.99 | ₺15.12 | ₺14.77 | 4.77M |
| 2026-07-16 | ₺15.09 | +2.72% | ₺14.74 | ₺15.18 | ₺14.71 | 5.35M |
| 2026-07-14 | ₺14.69 | +0.62% | ₺14.60 | ₺14.74 | ₺14.57 | 6.46M |
| 2026-07-13 | ₺14.60 | -2.67% | ₺14.80 | ₺14.97 | ₺14.60 | 4.50M |
| 2026-07-10 | ₺15.00 | +1.83% | ₺14.78 | ₺15.12 | ₺14.73 | 5.96M |
| 2026-07-09 | ₺14.73 | -1.47% | ₺14.99 | ₺15.13 | ₺14.69 | 7.47M |
| 2026-07-08 | ₺14.95 | -2.35% | ₺15.36 | ₺15.36 | ₺14.94 | 8.77M |
| 2026-07-07 | ₺15.31 | -0.65% | ₺15.50 | ₺15.66 | ₺15.27 | 8.53M |
| 2026-07-06 | ₺15.41 | -3.99% | ₺16.15 | ₺16.25 | ₺15.35 | 16.44M |
| 2026-07-03 | ₺16.05 | -0.06% | ₺16.15 | ₺16.17 | ₺16.00 | 3.44M |
| 2026-07-02 | ₺16.06 | +0.44% | ₺16.04 | ₺16.25 | ₺15.99 | 6.26M |
| 2026-07-01 | ₺15.99 | +0.31% | ₺15.91 | ₺16.07 | ₺15.89 | 5.72M |
| 2026-06-30 | ₺15.94 | -0.93% | ₺16.15 | ₺16.23 | ₺15.94 | 5.55M |
| 2026-06-29 | ₺16.09 | -0.68% | ₺16.28 | ₺16.37 | ₺16.07 | 6.10M |
| 2026-06-26 | ₺16.20 | -0.12% | ₺16.24 | ₺16.52 | ₺16.15 | 8.21M |
| 2026-06-25 | ₺16.22 | +0.31% | ₺16.65 | ₺16.69 | ₺16.16 | 11.13M |
| 2026-06-24 | ₺16.17 | -2.94% | ₺16.72 | ₺16.80 | ₺16.13 | 13.38M |
| 2026-06-23 | ₺16.66 | -2.23% | ₺16.76 | ₺16.96 | ₺16.58 | 11.16M |
| 2026-06-22 | ₺17.04 | -1.39% | ₺17.40 | ₺17.78 | ₺16.99 | 21.32M |
| 2026-06-19 | ₺17.28 | -5.16% | ₺18.18 | ₺18.21 | ₺17.28 | 25.94M |
| 2026-06-18 | ₺18.22 | +1.96% | ₺17.85 | ₺18.39 | ₺17.83 | 11.58M |
| 2026-06-17 | ₺17.87 | -2.77% | ₺18.42 | ₺18.49 | ₺17.85 | 13.34M |
| 2026-06-16 | ₺18.38 | +1.04% | ₺18.21 | ₺18.43 | ₺17.99 | 14.24M |
| 2026-06-15 | ₺18.19 | +5.21% | ₺17.90 | ₺18.54 | ₺17.90 | 25.07M |
| 2026-06-12 | ₺17.29 | +1.05% | ₺17.35 | ₺18.09 | ₺17.24 | 13.95M |
| 2026-06-11 | ₺17.11 | -5.26% | ₺18.00 | ₺18.22 | ₺17.11 | 25.75M |
| 2026-06-10 | ₺18.06 | +9.92% | ₺16.46 | ₺18.07 | ₺16.13 | 31.93M |
| 2026-06-09 | ₺16.43 | -1.32% | ₺16.75 | ₺16.76 | ₺16.42 | 7.16M |
| 2026-06-08 | ₺16.65 | -0.54% | ₺16.75 | ₺17.47 | ₺16.39 | 17.97M |
| 2026-06-05 | ₺16.74 | -2.16% | ₺17.12 | ₺17.17 | ₺16.68 | 7.99M |
| 2026-06-04 | ₺17.11 | +0.88% | ₺17.10 | ₺17.20 | ₺16.75 | 7.20M |
| 2026-06-03 | ₺16.96 | -1.28% | ₺17.16 | ₺17.34 | ₺16.90 | 14.30M |
| 2026-06-02 | ₺17.18 | +0.64% | ₺17.18 | ₺17.27 | ₺17.10 | 11.24M |
| 2026-06-01 | ₺17.07 | +0.35% | ₺17.11 | ₺17.30 | ₺17.00 | 10.71M |
| 2026-05-29 | ₺17.01 | 0.00% | ₺17.01 | ₺17.01 | ₺17.01 | 0 |
| 2026-05-28 | ₺17.01 | 0.00% | ₺17.01 | ₺17.01 | ₺17.01 | 0 |
| 2026-05-27 | ₺17.01 | 0.00% | ₺17.01 | ₺17.01 | ₺17.01 | 0 |