BERA
BERA HOLDİNG A.Ş.
17:42:04
17.28 ₺
-0.940 (%-5.16)
Önceki Kapanış: 18.22·
Volatilite: 5.100
Düşük₺17.28
Yüksek₺18.21
Piyasa Verileri
Önceki haftaya göre (WoW)
-0.06%
Önceki aya göre (MoM)
+1.59%
Yılbaşından bugüne (YTD)
-1.26%
Önceki yıla göre (YoY)
+24.41%
BERA: BERA HOLDİNG A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,008
KAPANIŞ 8,0066
En Düşük
DÜŞÜK 3,9597
En Yüksek
YÜKSEK 16,4363
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 4,821 | 4,9447 | 4,811 | 4,9199 |
| 03.01.2022 | 4,9348 | 5,0882 | 4,9348 | 5,0189 |
| 04.01.2022 | 5,0189 | 5,0832 | 4,9694 | 5,0386 |
| 05.01.2022 | 4,9991 | 5,0535 | 4,9545 | 4,9545 |
| 06.01.2022 | 4,9645 | 5,0733 | 4,9545 | 5,0486 |
| 09.01.2022 | 5,103 | 5,311 | 5,103 | 5,1476 |
| 10.01.2022 | 5,1823 | 5,207 | 4,9793 | 5,009 |
| 11.01.2022 | 5,0683 | 5,0981 | 5,0041 | 5,009 |
| 12.01.2022 | 5,0238 | 5,0683 | 4,9397 | 4,9744 |
| 13.01.2022 | 4,9645 | 5,0139 | 4,9199 | 4,9991 |
| 16.01.2022 | 5,0139 | 5,108 | 5,0139 | 5,0585 |
| 17.01.2022 | 5,0486 | 5,0683 | 4,8258 | 4,8258 |
| 18.01.2022 | 4,8258 | 4,9149 | 4,7813 | 4,9149 |
| 19.01.2022 | 4,9348 | 4,9991 | 4,8506 | 4,8902 |
| 20.01.2022 | 4,8951 | 4,9001 | 4,7764 | 4,8457 |
| 23.01.2022 | 4,8506 | 4,9694 | 4,6773 | 4,6823 |
| 24.01.2022 | 4,6922 | 4,7566 | 4,6032 | 4,707 |
| 25.01.2022 | 4,7269 | 4,8654 | 4,7021 | 4,8506 |
| 26.01.2022 | 4,821 | 5,2763 | 4,7913 | 5,0288 |
| 27.01.2022 | 5,0436 | 5,0783 | 4,9397 | 4,9892 |
| 30.01.2022 | 5,0238 | 5,1327 | 4,9991 | 5,0139 |
| 31.01.2022 | 5,0486 | 5,0932 | 5,0139 | 5,0189 |
| 01.02.2022 | 5,0486 | 5,0535 | 4,9149 | 4,9248 |
| 02.02.2022 | 4,9149 | 4,9496 | 4,7615 | 4,7961 |
| 03.02.2022 | 4,8061 | 4,8555 | 4,7318 | 4,811 |
| 06.02.2022 | 4,8308 | 4,8407 | 4,7615 | 4,8258 |
| 07.02.2022 | 4,8258 | 4,9149 | 4,7813 | 4,8011 |
| 08.02.2022 | 4,8457 | 4,8506 | 4,6081 | 4,7714 |
| 09.02.2022 | 4,7913 | 4,7913 | 4,6576 | 4,6873 |
| 10.02.2022 | 4,6675 | 4,7318 | 4,6477 | 4,712 |
| 13.02.2022 | 4,6823 | 4,6873 | 4,5735 | 4,618 |
| 14.02.2022 | 4,5932 | 4,7417 | 4,5932 | 4,6576 |
| 15.02.2022 | 4,6773 | 4,7664 | 4,6576 | 4,6576 |
| 16.02.2022 | 4,6724 | 4,7417 | 4,6032 | 4,6032 |
| 17.02.2022 | 4,6378 | 4,6625 | 4,6032 | 4,6329 |
| 20.02.2022 | 4,6625 | 4,712 | 4,5883 | 4,6229 |
| 21.02.2022 | 4,5289 | 4,5536 | 4,4745 | 4,5091 |
| 22.02.2022 | 4,5091 | 4,5783 | 4,4745 | 4,4794 |
| 23.02.2022 | 4,1824 | 4,1824 | 4,0339 | 4,0339 |
| 24.02.2022 | 4,0735 | 4,1923 | 3,9597 | 4,1379 |
| 27.02.2022 | 4,1032 | 4,123 | 4,0438 | 4,0488 |
| 28.02.2022 | 4,123 | 4,3606 | 4,1032 | 4,2319 |
| 01.03.2022 | 4,227 | 4,3952 | 4,1725 | 4,3358 |
| 02.03.2022 | 4,3507 | 4,3854 | 4,2963 | 4,316 |
| 03.03.2022 | 4,316 | 4,4992 | 4,2814 | 4,3408 |
| 06.03.2022 | 4,3507 | 4,5388 | 4,3507 | 4,5289 |
| 07.03.2022 | 4,5141 | 4,6279 | 4,4844 | 4,5289 |
| 08.03.2022 | 4,5338 | 4,5735 | 4,4892 | 4,5189 |
| 09.03.2022 | 4,5338 | 4,717 | 4,5338 | 4,6329 |
| 10.03.2022 | 4,717 | 4,7467 | 4,5041 | 4,6032 |
| 13.03.2022 | 4,6229 | 4,6773 | 4,5783 | 4,6279 |
| 14.03.2022 | 4,6279 | 4,7516 | 4,6279 | 4,7417 |
| 15.03.2022 | 4,7516 | 4,7764 | 4,613 | 4,6477 |
| 16.03.2022 | 4,6576 | 4,6922 | 4,6378 | 4,6526 |
| 17.03.2022 | 4,6675 | 4,811 | 4,6625 | 4,811 |
| 20.03.2022 | 4,8654 | 5,1674 | 4,8654 | 5,0683 |
| 21.03.2022 | 5,0733 | 5,1872 | 4,9892 | 5,0981 |
| 22.03.2022 | 5,108 | 5,1773 | 5,0535 | 5,0535 |
| 23.03.2022 | 5,0635 | 5,0981 | 4,9248 | 4,9595 |
| 24.03.2022 | 4,9595 | 5,0436 | 4,9248 | 4,9694 |
| 27.03.2022 | 4,9842 | 5,103 | 4,9595 | 5,0683 |
| 28.03.2022 | 5,0932 | 5,1327 | 5,0238 | 5,0585 |
| 29.03.2022 | 5,0585 | 5,0733 | 4,9942 | 5,009 |
| 30.03.2022 | 5,0238 | 5,0635 | 4,9842 | 5,009 |
| 31.03.2022 | 5,009 | 5,0288 | 4,9001 | 4,9694 |
| 03.04.2022 | 4,9694 | 5,0683 | 4,9645 | 5,0189 |
| 04.04.2022 | 5,0288 | 5,0832 | 4,9694 | 5,0041 |
| 05.04.2022 | 5,0189 | 5,1278 | 5,009 | 5,0635 |
| 06.04.2022 | 5,0882 | 5,1327 | 5,0139 | 5,0585 |
| 07.04.2022 | 5,0585 | 5,2515 | 5,0585 | 5,1723 |
| 10.04.2022 | 5,2218 | 5,4941 | 5,1773 | 5,2416 |
| 11.04.2022 | 5,2614 | 5,2664 | 5,1278 | 5,2267 |
| 12.04.2022 | 5,2515 | 5,3703 | 5,1624 | 5,2416 |
| 13.04.2022 | 5,2614 | 5,3505 | 5,2515 | 5,2961 |
| 14.04.2022 | 5,306 | 5,3604 | 5,202 | 5,311 |
| 17.04.2022 | 5,3505 | 5,5435 | 5,3357 | 5,4842 |
| 18.04.2022 | 5,5188 | 5,5832 | 5,2861 | 5,3802 |
| 19.04.2022 | 5,4148 | 5,4148 | 5,3158 | 5,3455 |
| 20.04.2022 | 5,3604 | 5,4941 | 5,3555 | 5,3752 |
| 21.04.2022 | 5,3455 | 5,3455 | 5,0683 | 5,0783 |
| 24.04.2022 | 5,0783 | 5,1278 | 4,9348 | 5,0535 |
| 25.04.2022 | 5,0832 | 5,1229 | 4,8308 | 4,8308 |
| 26.04.2022 | 4,8357 | 4,8852 | 4,7467 | 4,8605 |
| 27.04.2022 | 4,9001 | 5,0486 | 4,8951 | 5,0041 |
| 28.04.2022 | 5,0486 | 5,1575 | 4,9793 | 5,1426 |
| 04.05.2022 | 5,2564 | 5,3505 | 5,2267 | 5,2763 |
| 05.05.2022 | 5,2317 | 5,4445 | 5,1773 | 5,4198 |
| 08.05.2022 | 5,4198 | 5,5832 | 5,2367 | 5,306 |
| 09.05.2022 | 5,3208 | 5,4198 | 5,2813 | 5,3407 |
| 10.05.2022 | 5,3951 | 5,4891 | 5,0338 | 5,0981 |
| 11.05.2022 | 5,0535 | 5,0535 | 4,8357 | 4,9496 |
| 12.05.2022 | 5,0189 | 5,0683 | 4,9645 | 5,0288 |
| 15.05.2022 | 5,0386 | 5,311 | 5,0386 | 5,0882 |
| 16.05.2022 | 5,1229 | 5,1872 | 4,9496 | 4,9595 |
| 17.05.2022 | 4,9645 | 5,0386 | 4,9001 | 4,9744 |
| 19.05.2022 | 5,0041 | 5,0139 | 4,9001 | 4,9397 |
| 22.05.2022 | 4,9694 | 4,9793 | 4,8902 | 4,9199 |
| 23.05.2022 | 4,9348 | 5,2564 | 4,91 | 4,9149 |
| 24.05.2022 | 4,9397 | 4,9892 | 4,9199 | 4,9397 |
| 25.05.2022 | 4,9447 | 4,9842 | 4,9199 | 4,9545 |
| 26.05.2022 | 4,9793 | 5,0288 | 4,9199 | 4,9248 |
| 29.05.2022 | 4,9496 | 5,0486 | 4,9496 | 5,0238 |
| 30.05.2022 | 5,0386 | 5,0882 | 4,9447 | 4,9793 |
| 31.05.2022 | 5,0139 | 5,1229 | 5,0139 | 5,0486 |
| 01.06.2022 | 5,0733 | 5,2614 | 5,0683 | 5,103 |
| 02.06.2022 | 5,1327 | 5,3505 | 5,1327 | 5,2813 |
| 05.06.2022 | 5,3802 | 5,4742 | 5,2515 | 5,2813 |
| 06.06.2022 | 5,2861 | 5,8058 | 5,2367 | 5,8058 |
| 07.06.2022 | 5,8752 | 6,3058 | 5,7811 | 5,8801 |
| 08.06.2022 | 5,989 | 6,4246 | 5,9395 | 6,3504 |
| 09.06.2022 | 6,4098 | 6,781 | 6,0929 | 6,187 |
| 12.06.2022 | 6,2613 | 6,7661 | 6,2563 | 6,6869 |
| 13.06.2022 | 6,7364 | 6,8552 | 6,2613 | 6,3255 |
| 14.06.2022 | 6,3751 | 6,573 | 6,2018 | 6,4345 |
| 15.06.2022 | 6,5186 | 6,7958 | 6,3701 | 6,6572 |
| 16.06.2022 | 6,7117 | 6,7562 | 6,4246 | 6,5136 |
| 19.06.2022 | 6,5879 | 6,8007 | 6,5335 | 6,5335 |
| 20.06.2022 | 6,6275 | 6,6523 | 6,5136 | 6,5384 |
| 21.06.2022 | 6,5186 | 6,6621 | 6,4741 | 6,5384 |
| 22.06.2022 | 6,578 | 7,1917 | 6,5433 | 7,1917 |
| 23.06.2022 | 7,3848 | 7,5036 | 7,1027 | 7,1917 |
| 26.06.2022 | 7,1521 | 7,9095 | 6,9542 | 7,9095 |
| 27.06.2022 | 7,9441 | 8,6865 | 7,7511 | 8,251 |
| 28.06.2022 | 8,3945 | 8,642 | 7,662 | 7,8748 |
| 29.06.2022 | 7,9292 | 7,9986 | 7,1423 | 7,1769 |
| 30.06.2022 | 7,2017 | 7,3007 | 6,9096 | 6,9245 |
| 03.07.2022 | 6,9443 | 7,6124 | 6,8998 | 7,6124 |
| 04.07.2022 | 7,8154 | 7,9689 | 7,0532 | 7,0829 |
| 05.07.2022 | 7,1769 | 7,4887 | 7,1373 | 7,2957 |
| 06.07.2022 | 7,3254 | 7,657 | 7,3056 | 7,4936 |
| 07.07.2022 | 7,5233 | 7,553 | 7,2561 | 7,266 |
| 12.07.2022 | 7,3749 | 7,4986 | 6,9047 | 7,0136 |
| 13.07.2022 | 7,073 | 7,2314 | 6,7364 | 7,0036 |
| 17.07.2022 | 7,0977 | 7,1917 | 7,0532 | 7,0829 |
| 18.07.2022 | 7,1324 | 7,4145 | 7,0086 | 7,2214 |
| 19.07.2022 | 7,2912 | 7,341 | 7,1267 | 7,1267 |
| 20.07.2022 | 7,1367 | 7,3111 | 7,0819 | 7,0968 |
| 21.07.2022 | 7,1217 | 7,2912 | 7,042 | 7,1018 |
| 24.07.2022 | 7,1467 | 7,1766 | 6,9672 | 6,9772 |
| 25.07.2022 | 6,9971 | 7,0769 | 6,8128 | 6,8177 |
| 26.07.2022 | 6,8676 | 7,1068 | 6,8128 | 6,8676 |
| 27.07.2022 | 6,9174 | 7,042 | 6,8576 | 6,9373 |
| 28.07.2022 | 6,9872 | 7,5503 | 6,9872 | 7,351 |
| 31.07.2022 | 7,4656 | 7,5503 | 7,3311 | 7,351 |
| 01.08.2022 | 7,3659 | 7,3759 | 7,0869 | 7,1267 |
| 02.08.2022 | 7,1616 | 7,4158 | 7,1516 | 7,2862 |
| 03.08.2022 | 7,3261 | 7,4706 | 7,2364 | 7,3809 |
| 04.08.2022 | 7,4058 | 7,8244 | 7,2663 | 7,6251 |
| 07.08.2022 | 7,7248 | 8,1534 | 7,7198 | 8,0088 |
| 08.08.2022 | 8,0338 | 8,1484 | 7,7347 | 7,8743 |
| 09.08.2022 | 7,8743 | 8,0886 | 7,8244 | 7,954 |
| 10.08.2022 | 8,0238 | 8,0537 | 7,7746 | 7,9441 |
| 11.08.2022 | 7,954 | 8,253 | 7,8543 | 8,0437 |
| 14.08.2022 | 8,1135 | 8,5919 | 8,0238 | 8,5072 |
| 15.08.2022 | 8,5471 | 8,577 | 8,1035 | 8,3627 |
| 16.08.2022 | 8,4225 | 8,4972 | 8,1235 | 8,1484 |
| 17.08.2022 | 8,1733 | 8,4026 | 7,9092 | 8,1683 |
| 18.08.2022 | 8,3826 | 8,6767 | 8,273 | 8,5072 |
| 21.08.2022 | 8,562 | 9,3545 | 8,5571 | 9,3545 |
| 22.08.2022 | 9,4741 | 9,6485 | 9,0106 | 9,0355 |
| 23.08.2022 | 9,0604 | 9,5189 | 8,9458 | 9,0903 |
| 24.08.2022 | 9,1302 | 9,2847 | 8,9607 | 8,9607 |
| 25.08.2022 | 9,0205 | 9,1003 | 8,6916 | 8,7365 |
| 28.08.2022 | 8,7365 | 9,1003 | 8,6567 | 8,7564 |
| 30.08.2022 | 8,8062 | 9,0504 | 8,7664 | 8,881 |
| 31.08.2022 | 8,8959 | 8,9657 | 8,5471 | 8,6468 |
| 01.09.2022 | 8,6866 | 8,8062 | 8,6119 | 8,6268 |
| 04.09.2022 | 8,6966 | 8,8561 | 8,6218 | 8,6468 |
| 05.09.2022 | 8,7165 | 8,8162 | 8,3727 | 8,4723 |
| 06.09.2022 | 8,5022 | 8,6866 | 8,2879 | 8,2979 |
| 07.09.2022 | 8,3527 | 8,6418 | 8,3228 | 8,4574 |
| 08.09.2022 | 8,5222 | 8,9358 | 8,4474 | 8,9258 |
| 11.09.2022 | 9,0504 | 9,175 | 8,881 | 8,9109 |
| 12.09.2022 | 8,9607 | 8,9757 | 8,5521 | 8,6667 |
| 13.09.2022 | 8,6517 | 8,8162 | 8,3776 | 8,8062 |
| 14.09.2022 | 8,8212 | 9,2099 | 8,7963 | 8,9308 |
| 15.09.2022 | 9,0006 | 9,0903 | 8,7165 | 8,7165 |
| 18.09.2022 | 8,7464 | 8,866 | 8,3428 | 8,3428 |
| 19.09.2022 | 8,3527 | 8,4524 | 8,0188 | 8,263 |
| 20.09.2022 | 8,2879 | 8,5272 | 8,1683 | 8,2082 |
| 21.09.2022 | 8,2979 | 8,8162 | 8,2979 | 8,7215 |
| 22.09.2022 | 8,7215 | 8,9308 | 8,6468 | 8,7813 |
| 25.09.2022 | 8,7863 | 9,19 | 8,7664 | 9,1352 |
| 26.09.2022 | 9,185 | 9,2299 | 8,7315 | 8,7614 |
| 27.09.2022 | 8,891 | 9,185 | 8,7215 | 8,7714 |
| 28.09.2022 | 8,871 | 9,4442 | 8,6019 | 9,0205 |
| 29.09.2022 | 9,0554 | 9,9226 | 9,0554 | 9,9226 |
| 02.10.2022 | 10,1668 | 10,2067 | 9,5139 | 9,6286 |
| 03.10.2022 | 9,6684 | 9,8977 | 9,5588 | 9,6286 |
| 04.10.2022 | 9,7183 | 9,9974 | 9,6036 | 9,7183 |
| 05.10.2022 | 9,793 | 10,0572 | 9,7382 | 9,8728 |
| 06.10.2022 | 9,9425 | 10,6652 | 9,9276 | 10,4559 |
| 09.10.2022 | 10,5555 | 10,5854 | 10,2266 | 10,3562 |
| 10.10.2022 | 10,3661 | 10,416 | 10,0273 | 10,117 |
| 11.10.2022 | 10,1269 | 10,406 | 10,0273 | 10,0472 |
| 12.10.2022 | 10,0671 | 10,8944 | 9,9425 | 10,6153 |
| 13.10.2022 | 10,725 | 11,6719 | 10,5555 | 11,6719 |
| 16.10.2022 | 11,6519 | 11,7417 | 11,2233 | 11,3031 |
| 17.10.2022 | 11,3629 | 11,9709 | 11,3131 | 11,5423 |
| 18.10.2022 | 11,642 | 11,7317 | 11,3729 | 11,5323 |
| 19.10.2022 | 11,5822 | 11,6619 | 11,323 | 11,4327 |
| 20.10.2022 | 11,5523 | 11,8114 | 11,4725 | 11,6519 |
| 23.10.2022 | 11,8513 | 12,6587 | 11,8015 | 12,2799 |
| 24.10.2022 | 12,3497 | 12,4693 | 11,5921 | 11,7118 |
| 25.10.2022 | 11,7915 | 11,9908 | 11,5323 | 11,6719 |
| 26.10.2022 | 11,7417 | 11,8912 | 11,5523 | 11,7616 |
| 27.10.2022 | 11,6918 | 11,8314 | 11,5722 | 11,5921 |
| 30.10.2022 | 11,6619 | 11,6719 | 11,2732 | 11,4327 |
| 31.10.2022 | 11,4925 | 12,3098 | 11,4327 | 12,0606 |
| 01.11.2022 | 12,0606 | 12,3098 | 11,8912 | 11,9709 |
| 02.11.2022 | 12,0606 | 13,1471 | 12,0606 | 12,9577 |
| 03.11.2022 | 13,0673 | 13,9345 | 12,9078 | 13,8049 |
| 06.11.2022 | 14,1538 | 14,1637 | 13,466 | 13,6753 |
| 07.11.2022 | 13,7351 | 14,3332 | 13,5159 | 14,1039 |
| 08.11.2022 | 14,094 | 14,9013 | 13,7351 | 14,2535 |
| 09.11.2022 | 14,403 | 14,6123 | 13,8847 | 14,0342 |
| 10.11.2022 | 14,2036 | 14,4329 | 13,7351 | 13,9843 |
| 13.11.2022 | 14,0541 | 14,9811 | 14,0043 | 14,4827 |
| 14.11.2022 | 14,6721 | 14,9213 | 14,1239 | 14,4129 |
| 15.11.2022 | 14,4528 | 14,5226 | 13,5358 | 13,5358 |
| 16.11.2022 | 13,7052 | 13,9744 | 12,6188 | 13,4561 |
| 17.11.2022 | 13,6454 | 14,3033 | 13,5159 | 14,0641 |
| 20.11.2022 | 14,074 | 14,6521 | 13,8548 | 14,4428 |
| 21.11.2022 | 14,4528 | 14,712 | 14,3033 | 14,4727 |
| 22.11.2022 | 14,5226 | 14,692 | 14,1538 | 14,2136 |
| 23.11.2022 | 14,2535 | 14,4827 | 13,9046 | 14,074 |
| 24.11.2022 | 14,0242 | 15,2004 | 13,9843 | 15,1206 |
| 27.11.2022 | 15,2103 | 15,3997 | 14,702 | 14,7718 |
| 28.11.2022 | 14,8515 | 15,1705 | 14,383 | 14,8017 |
| 29.11.2022 | 14,9512 | 15,1605 | 14,692 | 14,7319 |
| 30.11.2022 | 14,9113 | 15,8682 | 14,8415 | 15,8582 |
| 01.12.2022 | 15,7884 | 16,0974 | 15,001 | 15,1605 |
| 04.12.2022 | 15,2502 | 15,3798 | 14,7718 | 14,8216 |
| 05.12.2022 | 14,8515 | 14,8914 | 14,4628 | 14,702 |
| 06.12.2022 | 14,7718 | 15,0508 | 14,0342 | 14,2734 |
| 07.12.2022 | 14,3033 | 14,7718 | 14,1538 | 14,7718 |
| 08.12.2022 | 14,6821 | 14,9013 | 14,5724 | 14,8017 |
| 11.12.2022 | 14,8515 | 15,1406 | 14,8415 | 14,9512 |
| 12.12.2022 | 15,001 | 15,7286 | 14,9213 | 15,4994 |
| 13.12.2022 | 15,4994 | 15,6389 | 14,702 | 14,702 |
| 14.12.2022 | 14,9611 | 15,1406 | 14,2136 | 14,6023 |
| 15.12.2022 | 14,5624 | 14,8316 | 14,3432 | 14,4528 |
| 18.12.2022 | 14,5724 | 15,0409 | 14,4528 | 14,8814 |
| 19.12.2022 | 14,8814 | 15,1904 | 14,8116 | 14,9013 |
| 20.12.2022 | 15,0708 | 16,3865 | 14,9711 | 16,3865 |
| 21.12.2022 | 16,4363 | 16,4363 | 15,5592 | 15,629 |
| 22.12.2022 | 15,6489 | 15,6688 | 15,1406 | 15,3399 |
| 25.12.2022 | 15,4994 | 16,2469 | 15,4695 | 15,7785 |
| 26.12.2022 | 15,7884 | 15,9778 | 15,1306 | 15,4097 |
| 27.12.2022 | 15,5991 | 15,9479 | 14,3731 | 14,6821 |
| 28.12.2022 | 14,6821 | 15,5492 | 14,5226 | 15,1605 |
| 29.12.2022 | 15,1406 | 15,3 | 14,9412 | 15,001 |