Bera Holding A.S. (IST:BERA)
Turkey · Delayed Price · Currency is TRY 16.94
-0.31 (-1.80%)
Aug 14, 2025, 11:45 AM GMT+3
Bera Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.40 | 17.50 | 17.25 | 17.25 | 17.25 | -0.63% | 4,313,083 |
| Aug 12, 2025 | 17.57 | 17.60 | 17.25 | 17.36 | 17.36 | -1.31% | 4,533,987 |
| Aug 11, 2025 | 17.59 | 17.75 | 17.40 | 17.59 | 17.59 | 0.06% | 9,394,577 |
| Aug 8, 2025 | 17.29 | 17.82 | 16.98 | 17.58 | 17.58 | 1.68% | 20,522,872 |
| Aug 7, 2025 | 16.82 | 17.39 | 16.81 | 17.29 | 17.29 | 2.92% | 15,743,929 |
| Aug 6, 2025 | 16.77 | 16.92 | 16.52 | 16.80 | 16.80 | 0.12% | 8,492,269 |
| Aug 5, 2025 | 16.95 | 17.09 | 16.75 | 16.78 | 16.78 | -1.00% | 6,939,087 |
| Aug 4, 2025 | 16.49 | 16.95 | 16.43 | 16.95 | 16.95 | 2.54% | 8,716,541 |
| Aug 1, 2025 | 16.63 | 16.86 | 16.35 | 16.53 | 16.53 | -1.14% | 8,878,936 |
| Jul 31, 2025 | 15.95 | 16.93 | 15.93 | 16.72 | 16.72 | 4.57% | 19,732,757 |
| Jul 30, 2025 | 15.75 | 15.99 | 15.75 | 15.99 | 15.99 | 0.57% | 5,692,072 |
| Jul 29, 2025 | 15.69 | 16.06 | 15.64 | 15.90 | 15.90 | 1.21% | 10,110,346 |
| Jul 28, 2025 | 16.05 | 16.29 | 15.71 | 15.71 | 15.71 | -1.57% | 8,134,501 |
| Jul 25, 2025 | 15.58 | 16.34 | 15.58 | 15.96 | 15.96 | 2.18% | 14,000,271 |
| Jul 24, 2025 | 15.51 | 15.83 | 15.51 | 15.62 | 15.62 | 0.71% | 8,115,484 |
| Jul 23, 2025 | 15.54 | 15.67 | 15.28 | 15.51 | 15.51 | -0.13% | 7,979,783 |
| Jul 22, 2025 | 15.33 | 15.81 | 15.22 | 15.53 | 15.53 | 1.30% | 10,057,804 |
| Jul 21, 2025 | 14.99 | 15.37 | 14.98 | 15.33 | 15.33 | 2.27% | 7,361,877 |
| Jul 18, 2025 | 14.82 | 15.13 | 14.77 | 14.99 | 14.99 | 0.27% | 7,420,158 |
| Jul 17, 2025 | 14.52 | 14.97 | 14.52 | 14.95 | 14.95 | 2.96% | 5,347,850 |
| Jul 16, 2025 | 14.69 | 14.85 | 14.33 | 14.52 | 14.52 | -1.09% | 6,203,481 |
| Jul 14, 2025 | 14.79 | 14.98 | 14.64 | 14.68 | 14.68 | -1.54% | 4,171,315 |
| Jul 11, 2025 | 15.00 | 15.10 | 14.78 | 14.91 | 14.91 | -0.27% | 5,290,904 |
| Jul 10, 2025 | 15.05 | 15.11 | 14.90 | 14.95 | 14.95 | 0.27% | 5,853,835 |
| Jul 9, 2025 | 14.39 | 14.93 | 14.38 | 14.91 | 14.91 | 3.83% | 7,456,194 |
| Jul 8, 2025 | 14.78 | 14.85 | 14.15 | 14.36 | 14.36 | -2.38% | 5,964,170 |
| Jul 7, 2025 | 14.84 | 14.96 | 14.69 | 14.71 | 14.71 | -2.32% | 3,887,091 |
| Jul 4, 2025 | 15.05 | 15.11 | 14.89 | 15.06 | 15.06 | 0.27% | 4,361,744 |
| Jul 3, 2025 | 15.10 | 15.20 | 15.01 | 15.02 | 15.02 | 0.40% | 5,695,955 |
| Jul 2, 2025 | 14.95 | 15.35 | 14.87 | 14.96 | 14.96 | 0.27% | 8,763,452 |
| Jul 1, 2025 | 14.67 | 14.99 | 14.64 | 14.92 | 14.92 | 1.77% | 5,625,261 |
| Jun 30, 2025 | 14.24 | 14.73 | 14.17 | 14.66 | 14.66 | 2.95% | 7,672,556 |
| Jun 27, 2025 | 14.05 | 14.40 | 13.75 | 14.24 | 14.24 | 1.35% | 6,529,940 |
| Jun 26, 2025 | 14.07 | 14.14 | 13.91 | 14.05 | 14.05 | - | 3,959,576 |
| Jun 25, 2025 | 14.06 | 14.27 | 13.93 | 14.05 | 14.05 | 0.07% | 5,996,005 |
| Jun 24, 2025 | 13.91 | 14.14 | 13.79 | 14.04 | 14.04 | 4.00% | 5,048,363 |
| Jun 23, 2025 | 13.56 | 13.68 | 13.40 | 13.50 | 13.50 | -1.68% | 3,746,402 |
| Jun 20, 2025 | 13.98 | 14.00 | 13.72 | 13.73 | 13.73 | 0.51% | 3,763,567 |
| Jun 19, 2025 | 13.96 | 14.32 | 13.66 | 13.66 | 13.66 | -1.66% | 7,718,700 |
| Jun 18, 2025 | 13.74 | 14.43 | 13.51 | 13.89 | 13.89 | 0.07% | 12,598,535 |
| Jun 17, 2025 | 13.95 | 14.13 | 13.82 | 13.88 | 13.88 | -0.86% | 3,669,457 |
| Jun 16, 2025 | 13.90 | 14.14 | 13.65 | 14.00 | 14.00 | 0.94% | 3,483,428 |
| Jun 13, 2025 | 13.90 | 13.95 | 13.45 | 13.87 | 13.87 | -3.61% | 6,101,566 |
| Jun 12, 2025 | 14.77 | 14.77 | 14.34 | 14.39 | 14.39 | -3.36% | 4,780,187 |
| Jun 11, 2025 | 14.80 | 15.03 | 14.75 | 14.89 | 14.89 | 0.61% | 5,832,368 |
| Jun 10, 2025 | 14.59 | 14.83 | 14.59 | 14.80 | 14.80 | 1.65% | 3,980,679 |
| Jun 5, 2025 | 14.70 | 14.71 | 14.50 | 14.56 | 14.56 | -0.61% | 1,942,375 |
| Jun 4, 2025 | 14.37 | 14.70 | 14.32 | 14.65 | 14.65 | 1.74% | 3,909,086 |
| Jun 3, 2025 | 14.15 | 14.90 | 14.13 | 14.40 | 14.40 | 2.35% | 10,799,321 |
| Jun 2, 2025 | 14.10 | 14.38 | 13.82 | 14.07 | 14.07 | 0.14% | 4,251,590 |