Birko Birlesik Koyunlulular Mensucat Ticaret ve Sanayi A.S. (IST:BRKO)
Turkey · Delayed Price · Currency is TRY 14.50
+1.00 (7.41%)
At close: Feb 9, 2026
IST:BRKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 7.41% | 1,925,037 |
| Feb 6, 2026 | 13.01 | 13.50 | 13.01 | 13.50 | 13.50 | 3.85% | 1,216,499 |
| Feb 5, 2026 | 12.60 | 13.10 | 12.60 | 13.00 | 13.00 | 5.09% | 1,011,401 |
| Feb 4, 2026 | 12.00 | 12.37 | 12.00 | 12.37 | 12.37 | 9.96% | 1,469,891 |
| Feb 3, 2026 | 11.28 | 11.28 | 11.06 | 11.25 | 11.25 | -1.32% | 940,591 |
| Feb 2, 2026 | 11.69 | 11.69 | 11.40 | 11.40 | 11.40 | - | 479,300 |
| Jan 30, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | 2.06% | 607,963 |
| Jan 29, 2026 | 11.70 | 11.70 | 11.17 | 11.17 | 11.17 | -2.53% | 500,631 |
| Jan 28, 2026 | 11.47 | 11.47 | 11.46 | 11.46 | 11.46 | -0.17% | 1,042,314 |
| Jan 27, 2026 | 11.54 | 11.54 | 11.48 | 11.48 | 11.48 | -0.52% | 1,047,386 |
| Jan 26, 2026 | 11.65 | 11.65 | 11.54 | 11.54 | 11.54 | 0.35% | 706,633 |
| Jan 23, 2026 | 11.27 | 11.50 | 11.22 | 11.50 | 11.50 | 4.17% | 867,522 |
| Jan 22, 2026 | 11.00 | 11.04 | 11.00 | 11.04 | 11.04 | 2.03% | 895,985 |
| Jan 21, 2026 | 10.40 | 10.82 | 10.40 | 10.82 | 10.82 | 4.04% | 961,288 |
| Jan 20, 2026 | 10.43 | 10.43 | 10.40 | 10.40 | 10.40 | 3.90% | 675,749 |
| Jan 19, 2026 | 9.81 | 10.01 | 9.81 | 10.01 | 10.01 | 2.04% | 920,437 |
| Jan 16, 2026 | 9.60 | 9.81 | 9.60 | 9.81 | 9.81 | 1.87% | 797,140 |
| Jan 15, 2026 | 9.65 | 9.65 | 9.60 | 9.63 | 9.63 | 0.31% | 955,124 |
| Jan 14, 2026 | 9.60 | 9.90 | 9.60 | 9.60 | 9.60 | 2.13% | 851,610 |
| Jan 13, 2026 | 9.12 | 9.40 | 9.12 | 9.40 | 9.40 | 2.73% | 853,520 |
| Jan 12, 2026 | 9.03 | 9.15 | 9.03 | 9.15 | 9.15 | -2.14% | 548,528 |
| Jan 9, 2026 | 9.30 | 9.35 | 9.29 | 9.35 | 9.35 | 2.63% | 1,374,969 |
| Jan 8, 2026 | 8.70 | 9.11 | 8.70 | 9.11 | 9.11 | 2.82% | 868,377 |
| Jan 7, 2026 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | -2.10% | 422,987 |
| Jan 6, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -1.74% | 807,479 |
| Jan 5, 2026 | 9.00 | 9.21 | 9.00 | 9.21 | 9.21 | 0.66% | 500,244 |
| Jan 2, 2026 | 9.40 | 9.40 | 9.15 | 9.15 | 9.15 | -2.66% | 597,633 |
| Dec 31, 2025 | 9.16 | 9.40 | 9.16 | 9.40 | 9.40 | 2.62% | 562,555 |
| Dec 30, 2025 | 9.30 | 9.30 | 9.16 | 9.16 | 9.16 | -2.55% | 640,461 |
| Dec 29, 2025 | 9.66 | 9.66 | 9.40 | 9.40 | 9.40 | -0.21% | 741,034 |
| Dec 26, 2025 | 9.30 | 9.42 | 9.30 | 9.42 | 9.42 | 1.29% | 1,107,440 |
| Dec 25, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 3.45% | 726,930 |
| Dec 24, 2025 | 8.40 | 9.00 | 8.40 | 8.99 | 8.99 | 3.33% | 925,121 |
| Dec 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 790,079 |
| Dec 22, 2025 | 8.97 | 8.97 | 8.80 | 8.80 | 8.80 | -1.12% | 451,989 |
| Dec 19, 2025 | 8.65 | 8.95 | 8.65 | 8.90 | 8.90 | 3.49% | 520,340 |
| Dec 18, 2025 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | 0.47% | 412,569 |
| Dec 17, 2025 | 8.65 | 8.65 | 8.56 | 8.56 | 8.56 | -0.58% | 438,046 |
| Dec 16, 2025 | 8.56 | 8.61 | 8.56 | 8.61 | 8.61 | -2.16% | 591,557 |
| Dec 15, 2025 | 9.00 | 9.20 | 8.80 | 8.80 | 8.80 | -0.56% | 1,140,992 |
| Dec 12, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 4.12% | 1,006,012 |
| Dec 11, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 5.33% | 854,022 |
| Dec 10, 2025 | 8.00 | 8.07 | 7.98 | 8.07 | 8.07 | 0.88% | 712,697 |
| Dec 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.01% | 675,739 |
| Dec 8, 2025 | 7.68 | 7.92 | 7.68 | 7.92 | 7.92 | - | 664,874 |
| Dec 5, 2025 | 8.00 | 8.00 | 7.92 | 7.92 | 7.92 | 0.38% | 237,051 |
| Dec 4, 2025 | 7.82 | 8.00 | 7.82 | 7.89 | 7.89 | -2.23% | 380,039 |
| Dec 3, 2025 | 8.28 | 8.28 | 8.07 | 8.07 | 8.07 | -0.49% | 488,143 |
| Dec 2, 2025 | 7.98 | 8.11 | 7.98 | 8.11 | 8.11 | 3.97% | 579,557 |
| Dec 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 528,114 |