Birko Birlesik Koyunlulular Mensucat Ticaret ve Sanayi A.S. (IST:BRKO)
Turkey · Delayed Price · Currency is TRY 9.81
+0.18 (1.87%)
At close: Jan 16, 2026
IST:BRKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 7.83 | 7.95 | 7.80 | 7.80 | 7.80 | 2.63% | 347,807 |
| Nov 27, 2025 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 579,088 |
| Nov 26, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -0.79% | 363,311 |
| Nov 25, 2025 | 7.66 | 7.66 | 7.50 | 7.56 | 7.56 | -1.31% | 391,046 |
| Nov 24, 2025 | 7.96 | 7.96 | 7.66 | 7.66 | 7.66 | -4.01% | 617,052 |
| Nov 21, 2025 | 7.99 | 7.99 | 7.98 | 7.98 | 7.98 | -0.13% | 499,262 |
| Nov 20, 2025 | 8.10 | 8.10 | 7.80 | 7.99 | 7.99 | -1.36% | 375,222 |
| Nov 19, 2025 | 8.10 | 8.17 | 8.10 | 8.10 | 8.10 | 0.25% | 1,905,512 |
| Nov 18, 2025 | 7.64 | 8.08 | 7.64 | 8.08 | 8.08 | 7.02% | 683,256 |
| Nov 17, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 4.86% | 525,398 |
| Nov 14, 2025 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 0.70% | 313,993 |
| Nov 13, 2025 | 7.19 | 7.19 | 7.15 | 7.15 | 7.15 | -0.83% | 343,051 |
| Nov 12, 2025 | 7.25 | 7.25 | 7.21 | 7.21 | 7.21 | 0.70% | 466,413 |
| Nov 11, 2025 | 7.62 | 7.62 | 7.16 | 7.16 | 7.16 | -6.04% | 662,988 |
| Nov 10, 2025 | 7.65 | 7.65 | 7.50 | 7.62 | 7.62 | -1.04% | 753,913 |
| Nov 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 566,642 |