Skip to main content
logo
Bera Holding A.S. (IST:BERA)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.35
+0.24 (1.40%)
May 5, 2026, 6:09 PM GMT+3

Bera Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202617.0917.3716.7417.1117.110.35%11,145,102
Apr 30, 202616.8317.1116.7517.0517.051.37%6,383,569
Apr 29, 202616.7716.9216.6716.8216.820.90%6,207,140
Apr 28, 202617.0417.0916.6416.6716.67-1.94%9,375,485
Apr 27, 202617.1417.3416.9717.0017.00-0.53%13,080,590
Apr 24, 202617.3217.3217.0017.0917.09-1.33%9,757,306
Apr 22, 202617.2817.3717.0417.3217.320.58%10,904,100
Apr 21, 202617.7217.7617.2217.2217.22-2.27%12,280,540
Apr 20, 202617.3517.7417.2717.6217.620.34%15,200,610
Apr 17, 202617.4217.6417.1717.5617.561.04%18,249,490
Apr 16, 202617.8417.8817.3317.3817.38-2.08%10,319,380
Apr 15, 202617.4317.7617.3617.7517.752.25%13,112,100
Apr 14, 202617.3517.5017.2017.3617.360.87%9,540,880
Apr 13, 202617.2917.3617.0517.2117.21-2.05%8,772,047
Apr 10, 202617.5017.6217.4417.5717.571.04%10,947,510
Apr 9, 202617.6517.8817.3017.3917.39-1.42%12,781,620
Apr 8, 202617.1418.1217.0217.6417.646.39%23,109,950
Apr 7, 202617.1017.1816.4916.5816.58-2.70%10,698,250
Apr 6, 202617.1217.2817.0417.0417.04-0.06%13,356,090
Apr 3, 202617.3717.3817.0517.0517.05-1.45%7,351,257
Apr 2, 202617.2117.3817.0217.3017.30-0.35%9,041,182
Apr 1, 202617.3917.5917.3017.3617.360.64%9,174,329
Mar 31, 202617.3017.8817.0017.2517.250.88%20,173,630
Mar 30, 202616.4917.2516.2717.1017.103.70%12,889,698
Mar 27, 202616.7316.9116.3716.4916.49-0.90%9,188,359
Mar 26, 202617.0017.2816.4016.6416.64-2.18%17,440,290
Mar 25, 202617.2717.4416.9417.0117.01-0.76%8,935,159
Mar 24, 202617.3017.6517.1217.1417.14-1.27%12,015,250
Mar 23, 202617.0117.5716.8017.3617.361.34%16,220,600
Mar 19, 202617.3017.3416.9717.1317.13-0.98%4,626,832
Mar 18, 202617.9217.9917.1717.3017.30-2.86%10,971,320
Mar 17, 202617.6618.1417.4917.8117.811.77%11,070,940
Mar 16, 202617.7618.0517.2117.5017.50-0.57%16,846,510
Mar 13, 202619.1019.2017.5917.6017.60-7.37%35,280,850
Mar 12, 202618.6119.5518.3519.0019.00-5.00%57,468,250
Mar 11, 202620.9021.1820.0020.0020.00-4.31%25,818,380
Mar 10, 202620.1821.4419.6120.9020.903.57%36,823,160
Mar 9, 202618.6720.2618.5120.1820.186.77%28,463,970
Mar 6, 202618.5519.2118.1818.9018.902.00%31,899,620
Mar 5, 202617.3318.5717.1618.5318.538.55%23,971,780
Mar 4, 202616.7517.3916.6017.0717.072.22%14,101,210
Mar 3, 202616.6217.4516.5216.7016.700.24%16,094,720
Mar 2, 202615.5816.7415.5816.6616.66-3.31%16,365,560
Feb 27, 202617.6017.6716.9317.2317.23-1.26%10,514,080
Feb 26, 202617.4317.8017.3017.4517.450.46%8,761,634
Feb 25, 202617.9317.9917.3017.3717.37-3.07%14,060,600
Feb 24, 202618.4018.5117.8117.9217.92-2.61%17,652,240
Feb 23, 202618.8919.1018.3118.4018.40-1.08%12,258,620
Feb 20, 202618.2518.7918.2518.6018.602.20%16,904,560
Feb 19, 202619.8720.0618.0418.2018.20-7.57%24,766,390