Bakirci Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:BKRGY)
Turkey · Delayed Price · Currency is TRY 3.660
-0.100 (-2.66%)
Last updated: Nov 2, 2026, 5:59 PM GMT+3
IST:BKRGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.60 | 3.70 | 3.42 | 3.66 | 3.66 | -2.66% | 7,894,633 |
| Oct 30, 2026 | 3.93 | 4.00 | 3.75 | 3.76 | 3.76 | -4.33% | 3,745,444 |
| Oct 28, 2026 | 3.95 | 4.00 | 3.90 | 3.93 | 3.93 | -1.50% | 2,610,370 |
| Oct 27, 2026 | 4.24 | 4.25 | 3.92 | 3.99 | 3.99 | -6.12% | 10,430,382 |
| Oct 26, 2026 | 4.28 | 4.36 | 4.20 | 4.25 | 4.25 | -0.70% | 4,563,767 |
| Oct 23, 2026 | 4.46 | 4.56 | 4.11 | 4.28 | 4.28 | -4.25% | 11,151,470 |
| Oct 22, 2026 | 4.57 | 4.59 | 4.38 | 4.47 | 4.47 | -2.19% | 6,408,980 |
| Oct 21, 2026 | 4.75 | 4.80 | 4.56 | 4.57 | 4.57 | -3.59% | 8,792,213 |
| Oct 20, 2026 | 4.74 | 4.81 | 4.64 | 4.74 | 4.74 | - | 6,560,408 |
| Oct 19, 2026 | 4.94 | 4.97 | 4.70 | 4.74 | 4.74 | -3.85% | 6,531,611 |
| Oct 16, 2026 | 5.14 | 5.14 | 4.80 | 4.93 | 4.93 | -4.83% | 8,486,144 |
| Oct 15, 2026 | 5.00 | 5.35 | 5.00 | 5.18 | 5.18 | 1.97% | 9,064,151 |
| Oct 14, 2026 | 5.32 | 5.32 | 5.08 | 5.08 | 5.08 | -4.51% | 4,375,472 |
| Oct 13, 2026 | 5.51 | 5.54 | 5.31 | 5.32 | 5.32 | -3.80% | 4,600,935 |
| Oct 12, 2026 | 5.75 | 5.80 | 5.46 | 5.53 | 5.53 | -3.66% | 7,425,745 |
| Oct 9, 2026 | 5.60 | 5.87 | 5.56 | 5.74 | 5.74 | 2.87% | 12,765,208 |
| Oct 8, 2026 | 5.30 | 5.60 | 5.21 | 5.58 | 5.58 | 5.88% | 9,392,813 |
| Oct 7, 2026 | 5.48 | 5.67 | 5.25 | 5.27 | 5.27 | -4.18% | 9,393,507 |
| Oct 6, 2026 | 5.39 | 5.64 | 5.13 | 5.50 | 5.50 | 2.04% | 13,511,943 |
| Oct 5, 2026 | 5.49 | 5.68 | 5.30 | 5.39 | 5.39 | -1.64% | 8,204,112 |
| Oct 2, 2026 | 5.46 | 5.56 | 5.38 | 5.48 | 5.48 | 0.37% | 7,023,532 |
| Oct 1, 2026 | 5.19 | 5.47 | 5.17 | 5.46 | 5.46 | 5.61% | 10,023,823 |
| Sep 30, 2026 | 5.25 | 5.30 | 5.10 | 5.17 | 5.17 | -1.90% | 7,894,289 |
| Sep 29, 2026 | 5.43 | 5.53 | 5.20 | 5.27 | 5.27 | -4.01% | 8,312,935 |
| Sep 28, 2026 | 5.74 | 5.76 | 5.36 | 5.49 | 5.49 | -6.15% | 11,977,948 |
| Sep 25, 2026 | 5.82 | 5.94 | 5.75 | 5.85 | 5.85 | 0.86% | 11,294,362 |
| Sep 24, 2026 | 6.13 | 6.16 | 5.76 | 5.80 | 5.80 | -5.23% | 12,386,430 |
| Sep 23, 2026 | 6.39 | 6.61 | 6.11 | 6.12 | 6.12 | -4.38% | 21,703,090 |
| Sep 22, 2026 | 6.45 | 6.49 | 6.27 | 6.40 | 6.40 | -1.23% | 11,758,016 |
| Sep 21, 2026 | 6.58 | 6.60 | 6.04 | 6.48 | 6.48 | -1.37% | 22,390,581 |
| Sep 18, 2026 | 6.86 | 6.86 | 6.50 | 6.57 | 6.57 | -4.23% | 16,913,839 |
| Sep 17, 2026 | 7.13 | 7.20 | 6.78 | 6.86 | 6.86 | -4.46% | 27,765,075 |
| Sep 16, 2026 | 7.77 | 7.82 | 7.00 | 7.18 | 7.18 | -7.59% | 28,311,520 |
| Sep 15, 2026 | 8.11 | 8.31 | 7.72 | 7.77 | 7.77 | -4.07% | 22,467,527 |
| Sep 14, 2026 | 8.35 | 8.37 | 8.08 | 8.10 | 8.10 | -3.46% | 20,451,371 |
| Sep 11, 2026 | 8.85 | 8.86 | 8.38 | 8.39 | 8.39 | -4.77% | 26,421,050 |
| Sep 10, 2026 | 8.91 | 9.18 | 8.79 | 8.81 | 8.81 | -1.01% | 28,243,351 |
| Sep 9, 2026 | 8.93 | 9.30 | 8.86 | 8.90 | 8.90 | 0.56% | 67,722,841 |
| Sep 8, 2026 | 9.01 | 9.20 | 8.66 | 8.85 | 8.85 | -1.56% | 75,513,336 |
| Sep 7, 2026 | 9.65 | 9.78 | 8.91 | 8.99 | 8.99 | -6.26% | 83,752,483 |
| Sep 4, 2026 | 10.47 | 11.00 | 9.52 | 9.59 | 9.59 | -8.49% | 153,220,765 |
| Sep 3, 2026 | 11.46 | 12.77 | 10.48 | 10.48 | 10.48 | -9.97% | 202,433,069 |