Bera Holding A.S. (BERA.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 18.47 | 19.22 | 18.26 | 18.80 | 18.80 | 22,632,923 |
| 16 May 2024 | 17.91 | 18.47 | 17.91 | 18.36 | 18.36 | 19,093,951 |
| 15 May 2024 | 17.04 | 18.30 | 17.00 | 17.91 | 17.91 | 26,070,557 |
| 14 May 2024 | 17.06 | 17.37 | 16.88 | 16.97 | 16.97 | 11,972,989 |
| 13 May 2024 | 18.21 | 18.22 | 17.29 | 17.29 | 17.29 | 15,918,399 |
| 10 May 2024 | 18.94 | 18.99 | 17.94 | 18.20 | 18.20 | 19,889,909 |
| 09 May 2024 | 19.02 | 19.28 | 18.82 | 18.93 | 18.93 | 21,870,547 |
| 08 May 2024 | 19.42 | 19.45 | 18.91 | 18.91 | 18.91 | 11,467,124 |
| 07 May 2024 | 19.10 | 19.59 | 18.84 | 19.37 | 19.37 | 27,431,329 |
| 06 May 2024 | 19.33 | 19.37 | 18.87 | 19.00 | 19.00 | 12,156,267 |
| 03 May 2024 | 19.81 | 19.94 | 19.15 | 19.32 | 19.32 | 19,948,403 |
| 02 May 2024 | 19.17 | 19.89 | 18.98 | 19.53 | 19.53 | 27,418,637 |
| 30 Apr 2024 | 18.76 | 19.51 | 18.64 | 18.95 | 18.95 | 21,656,442 |
| 29 Apr 2024 | 19.16 | 19.55 | 18.70 | 18.70 | 18.70 | 14,893,601 |
| 26 Apr 2024 | 19.57 | 19.95 | 18.98 | 19.01 | 19.01 | 17,467,486 |
| 25 Apr 2024 | 19.75 | 20.08 | 19.26 | 19.47 | 19.47 | 14,275,663 |
| 24 Apr 2024 | 21.20 | 21.44 | 19.67 | 19.70 | 19.70 | 30,622,658 |
| 22 Apr 2024 | 21.00 | 22.76 | 20.86 | 20.98 | 20.98 | 42,169,407 |
| 19 Apr 2024 | 19.36 | 20.70 | 19.04 | 20.70 | 20.70 | 28,119,860 |
| 18 Apr 2024 | 18.99 | 19.89 | 18.93 | 19.53 | 19.53 | 23,264,406 |
| 17 Apr 2024 | 19.43 | 19.78 | 18.87 | 18.94 | 18.94 | 16,248,840 |
| 16 Apr 2024 | 19.68 | 19.96 | 19.06 | 19.26 | 19.26 | 16,312,647 |
| 15 Apr 2024 | 20.00 | 21.04 | 19.24 | 19.70 | 19.70 | 25,501,627 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 20.44 | 20.56 | 19.64 | 20.20 | 20.20 | 22,109,215 |
| 05 Apr 2024 | 18.31 | 19.92 | 18.31 | 19.92 | 19.92 | 23,112,246 |
| 04 Apr 2024 | 17.82 | 18.59 | 17.81 | 18.11 | 18.11 | 15,984,069 |
| 03 Apr 2024 | 18.20 | 18.81 | 17.62 | 17.67 | 17.67 | 16,300,335 |
| 02 Apr 2024 | 19.30 | 19.63 | 18.34 | 18.34 | 18.34 | 16,676,024 |
| 01 Apr 2024 | 19.83 | 20.32 | 18.60 | 19.29 | 19.29 | 27,792,559 |
| 29 Mar 2024 | 20.82 | 21.04 | 19.72 | 19.72 | 19.72 | 22,219,352 |
| 28 Mar 2024 | 21.66 | 21.80 | 20.64 | 20.68 | 20.68 | 23,025,700 |
| 27 Mar 2024 | 21.70 | 22.54 | 21.26 | 21.50 | 21.50 | 37,926,712 |
| 26 Mar 2024 | 20.44 | 22.48 | 20.24 | 21.48 | 21.48 | 57,153,519 |
| 25 Mar 2024 | 20.40 | 21.62 | 19.99 | 20.44 | 20.44 | 52,089,131 |
| 22 Mar 2024 | 18.17 | 19.82 | 17.89 | 19.82 | 19.82 | 36,259,574 |
| 21 Mar 2024 | 18.10 | 18.53 | 17.79 | 18.02 | 18.02 | 15,670,069 |
| 20 Mar 2024 | 17.44 | 18.27 | 17.44 | 17.87 | 17.87 | 13,149,463 |
| 19 Mar 2024 | 17.00 | 17.85 | 16.99 | 17.41 | 17.41 | 14,586,940 |
| 18 Mar 2024 | 18.67 | 19.15 | 16.95 | 16.99 | 16.99 | 24,008,198 |
| 15 Mar 2024 | 19.35 | 20.26 | 18.43 | 18.43 | 18.43 | 28,242,789 |
| 14 Mar 2024 | 18.15 | 19.52 | 18.03 | 19.34 | 19.34 | 33,051,860 |
| 13 Mar 2024 | 18.59 | 18.81 | 17.95 | 18.07 | 18.07 | 16,851,378 |
| 12 Mar 2024 | 18.00 | 19.18 | 17.90 | 18.59 | 18.59 | 26,493,493 |
| 11 Mar 2024 | 19.86 | 20.00 | 17.95 | 17.96 | 17.96 | 21,621,708 |
| 08 Mar 2024 | 19.85 | 20.30 | 19.46 | 19.58 | 19.58 | 34,015,849 |
| 07 Mar 2024 | 18.52 | 19.98 | 17.82 | 19.61 | 19.61 | 59,710,621 |
| 06 Mar 2024 | 20.82 | 20.92 | 18.60 | 18.60 | 18.60 | 50,963,757 |
| 05 Mar 2024 | 20.62 | 21.62 | 20.62 | 20.66 | 20.66 | 33,824,908 |
| 04 Mar 2024 | 20.06 | 21.56 | 19.72 | 20.50 | 20.50 | 55,000,594 |
| 01 Mar 2024 | 20.22 | 20.96 | 19.79 | 19.85 | 19.85 | 40,162,806 |
| 29 Feb 2024 | 20.60 | 21.60 | 19.10 | 20.22 | 20.22 | 94,234,699 |
| 28 Feb 2024 | 18.20 | 19.88 | 17.53 | 19.88 | 19.88 | 55,589,163 |
| 27 Feb 2024 | 17.42 | 18.64 | 16.75 | 18.08 | 18.08 | 45,117,718 |
| 26 Feb 2024 | 16.20 | 17.52 | 16.18 | 17.25 | 17.25 | 34,867,289 |
| 23 Feb 2024 | 16.53 | 17.20 | 15.84 | 16.05 | 16.05 | 41,300,753 |
| 22 Feb 2024 | 14.83 | 16.31 | 14.78 | 16.31 | 16.31 | 43,946,709 |
| 21 Feb 2024 | 13.73 | 14.83 | 13.55 | 14.83 | 14.83 | 21,345,689 |
| 20 Feb 2024 | 13.69 | 13.77 | 13.50 | 13.70 | 13.70 | 9,212,376 |
| 19 Feb 2024 | 14.33 | 14.46 | 13.65 | 13.68 | 13.68 | 11,782,208 |
| 16 Feb 2024 | 14.48 | 14.51 | 14.14 | 14.23 | 14.23 | 11,548,732 |
| 15 Feb 2024 | 14.21 | 14.67 | 14.16 | 14.43 | 14.43 | 17,257,322 |
| 14 Feb 2024 | 13.75 | 14.16 | 13.61 | 14.12 | 14.12 | 14,982,868 |
| 13 Feb 2024 | 13.79 | 14.27 | 13.67 | 13.74 | 13.74 | 26,782,223 |
| 12 Feb 2024 | 13.70 | 13.78 | 13.53 | 13.71 | 13.71 | 19,529,757 |
| 09 Feb 2024 | 13.60 | 13.75 | 13.35 | 13.42 | 13.42 | 12,226,912 |
| 08 Feb 2024 | 13.29 | 13.66 | 13.29 | 13.55 | 13.55 | 19,013,248 |
| 07 Feb 2024 | 13.24 | 13.52 | 13.19 | 13.25 | 13.25 | 19,488,338 |
| 06 Feb 2024 | 13.02 | 13.25 | 12.87 | 13.19 | 13.19 | 13,321,533 |
| 05 Feb 2024 | 12.98 | 13.13 | 12.94 | 13.00 | 13.00 | 8,481,580 |
| 02 Feb 2024 | 13.24 | 13.29 | 12.97 | 12.98 | 12.98 | 11,208,922 |
| 01 Feb 2024 | 13.10 | 13.37 | 13.10 | 13.15 | 13.15 | 9,602,831 |
| 31 Jan 2024 | 13.02 | 13.58 | 12.87 | 13.03 | 13.03 | 23,583,451 |
| 30 Jan 2024 | 12.64 | 13.06 | 12.36 | 13.02 | 13.02 | 16,299,093 |
| 29 Jan 2024 | 12.31 | 12.74 | 12.28 | 12.55 | 12.55 | 13,519,276 |
| 26 Jan 2024 | 12.33 | 12.40 | 12.09 | 12.30 | 12.30 | 10,137,852 |
| 25 Jan 2024 | 11.80 | 12.35 | 11.78 | 12.17 | 12.17 | 14,522,401 |
| 24 Jan 2024 | 11.58 | 11.80 | 11.56 | 11.72 | 11.72 | 7,744,100 |
| 23 Jan 2024 | 11.87 | 11.99 | 11.54 | 11.56 | 11.56 | 8,384,159 |
| 22 Jan 2024 | 11.72 | 11.88 | 11.70 | 11.79 | 11.79 | 6,737,392 |
| 19 Jan 2024 | 12.00 | 12.02 | 11.69 | 11.71 | 11.71 | 7,242,871 |
| 18 Jan 2024 | 12.30 | 12.49 | 11.97 | 11.97 | 11.97 | 12,326,797 |
| 17 Jan 2024 | 11.56 | 12.50 | 11.51 | 12.25 | 12.25 | 22,147,167 |
| 16 Jan 2024 | 11.89 | 12.02 | 11.60 | 11.67 | 11.67 | 8,597,954 |
| 15 Jan 2024 | 11.55 | 11.87 | 11.55 | 11.87 | 11.87 | 6,975,048 |
| 12 Jan 2024 | 11.41 | 11.65 | 11.12 | 11.55 | 11.55 | 7,892,437 |
| 11 Jan 2024 | 11.49 | 11.68 | 11.45 | 11.45 | 11.45 | 7,521,063 |
| 10 Jan 2024 | 11.59 | 11.62 | 11.38 | 11.50 | 11.50 | 7,538,029 |
| 09 Jan 2024 | 11.72 | 11.93 | 11.56 | 11.62 | 11.62 | 9,931,954 |
| 08 Jan 2024 | 11.64 | 11.79 | 11.56 | 11.69 | 11.69 | 6,766,593 |
| 05 Jan 2024 | 11.50 | 11.70 | 11.34 | 11.54 | 11.54 | 7,475,066 |
| 04 Jan 2024 | 11.00 | 11.54 | 10.88 | 11.49 | 11.49 | 7,902,330 |
| 03 Jan 2024 | 11.71 | 11.71 | 11.00 | 11.00 | 11.00 | 7,311,474 |
| 02 Jan 2024 | 11.59 | 11.74 | 11.47 | 11.70 | 11.70 | 5,585,492 |
| 29 Dec 2023 | 11.08 | 11.48 | 11.01 | 11.48 | 11.48 | 4,834,210 |
| 28 Dec 2023 | 10.80 | 11.26 | 10.80 | 11.12 | 11.12 | 4,672,464 |
| 27 Dec 2023 | 10.65 | 10.93 | 10.51 | 10.79 | 10.79 | 4,863,420 |
| 26 Dec 2023 | 10.52 | 10.87 | 10.33 | 10.65 | 10.65 | 5,342,121 |
| 25 Dec 2023 | 11.25 | 11.25 | 10.50 | 10.50 | 10.50 | 3,876,220 |
| 22 Dec 2023 | 11.63 | 11.71 | 11.23 | 11.23 | 11.23 | 5,153,307 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.