Birko Birlesik Koyunlulular Mensucat Ticaret ve Sanayi A.S. (IST:BRKO)
Turkey · Delayed Price · Currency is TRY 7.70
-0.05 (-0.65%)
At close: Nov 6, 2025
IST:BRKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 566,642 |
| Nov 6, 2025 | 7.70 | 7.70 | 7.67 | 7.70 | 7.70 | -0.65% | 548,100 |
| Nov 5, 2025 | 8.00 | 8.00 | 7.70 | 7.75 | 7.75 | - | 768,469 |
| Nov 4, 2025 | 7.77 | 7.77 | 7.75 | 7.75 | 7.75 | -0.64% | 598,071 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.62% | 1,040,644 |
| Oct 31, 2025 | 8.11 | 8.11 | 8.01 | 8.01 | 8.01 | 0.63% | 644,975 |
| Oct 30, 2025 | 8.02 | 8.02 | 7.96 | 7.96 | 7.96 | -0.75% | 542,825 |
| Oct 28, 2025 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 0.50% | 233,410 |
| Oct 27, 2025 | 8.20 | 8.20 | 7.98 | 7.98 | 7.98 | -3.27% | 538,346 |
| Oct 24, 2025 | 8.13 | 8.26 | 8.13 | 8.25 | 8.25 | 1.85% | 307,965 |
| Oct 23, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 585,837 |
| Oct 22, 2025 | 8.10 | 8.10 | 7.75 | 8.10 | 8.10 | -0.61% | 1,014,855 |
| Oct 21, 2025 | 8.44 | 8.44 | 8.10 | 8.15 | 8.15 | -2.51% | 537,016 |
| Oct 20, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 628,974 |
| Oct 17, 2025 | 8.30 | 8.36 | 8.15 | 8.36 | 8.36 | 0.72% | 365,175 |
| Oct 16, 2025 | 8.83 | 8.83 | 8.30 | 8.30 | 8.30 | -2.35% | 615,909 |
| Oct 15, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 3.28% | 1,047,648 |
| Oct 14, 2025 | 8.40 | 8.41 | 8.23 | 8.23 | 8.23 | -2.02% | 432,546 |
| Oct 13, 2025 | 8.25 | 8.50 | 8.25 | 8.40 | 8.40 | -3.34% | 670,634 |
| Oct 10, 2025 | 8.70 | 8.70 | 8.68 | 8.69 | 8.69 | 0.12% | 694,771 |
| Oct 9, 2025 | 8.92 | 8.92 | 8.68 | 8.68 | 8.68 | -2.47% | 776,463 |
| Oct 8, 2025 | 9.15 | 9.15 | 8.83 | 8.90 | 8.90 | -5.92% | 862,404 |
| Oct 7, 2025 | 9.36 | 9.46 | 9.36 | 9.46 | 9.46 | 10.00% | 2,741,908 |
| Oct 6, 2025 | 8.46 | 8.60 | 8.03 | 8.60 | 8.60 | 2.02% | 896,093 |
| Oct 3, 2025 | 8.80 | 8.80 | 8.43 | 8.43 | 8.43 | -4.20% | 708,191 |
| Oct 2, 2025 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -3.83% | 626,107 |
| Oct 1, 2025 | 9.32 | 9.32 | 9.00 | 9.15 | 9.15 | -6.63% | 1,606,926 |
| Sep 30, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 1,050,607 |
| Sep 29, 2025 | 10.50 | 10.50 | 9.90 | 9.90 | 9.90 | -0.10% | 1,685,111 |
| Sep 26, 2025 | 9.40 | 10.00 | 9.40 | 9.91 | 9.91 | 8.19% | 1,800,180 |
| Sep 25, 2025 | 8.80 | 9.16 | 8.71 | 9.16 | 9.16 | 3.39% | 1,199,998 |
| Sep 24, 2025 | 8.78 | 8.86 | 8.78 | 8.86 | 8.86 | 0.57% | 889,740 |
| Sep 23, 2025 | 9.30 | 9.30 | 8.81 | 8.81 | 8.81 | -6.28% | 1,223,760 |
| Sep 22, 2025 | 9.65 | 9.65 | 9.40 | 9.40 | 9.40 | -2.59% | 1,284,509 |
| Sep 19, 2025 | 10.40 | 10.40 | 9.55 | 9.65 | 9.65 | 1.05% | 2,650,436 |
| Sep 18, 2025 | 8.89 | 9.55 | 8.89 | 9.55 | 9.55 | 9.90% | 2,080,805 |
| Sep 17, 2025 | 8.50 | 8.69 | 8.50 | 8.69 | 8.69 | 2.24% | 869,194 |
| Sep 16, 2025 | 8.55 | 8.60 | 8.50 | 8.50 | 8.50 | - | 577,212 |
| Sep 15, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.03% | 780,898 |
| Sep 12, 2025 | 8.25 | 8.30 | 7.86 | 8.25 | 8.25 | -0.48% | 643,982 |
| Sep 11, 2025 | 8.25 | 8.45 | 8.25 | 8.29 | 8.29 | 2.35% | 803,546 |
| Sep 10, 2025 | 8.20 | 8.20 | 8.01 | 8.10 | 8.10 | -2.06% | 980,457 |
| Sep 9, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | 1,115,030 |
| Sep 8, 2025 | 8.60 | 8.60 | 8.27 | 8.27 | 8.27 | -6.02% | 1,227,152 |
| Sep 5, 2025 | 8.14 | 8.85 | 8.14 | 8.80 | 8.80 | 8.11% | 2,481,753 |
| Sep 4, 2025 | 7.40 | 8.14 | 7.40 | 8.14 | 8.14 | 10.00% | 1,832,322 |
| Sep 3, 2025 | 7.30 | 7.40 | 7.11 | 7.40 | 7.40 | 1.93% | 1,174,747 |
| Sep 2, 2025 | 7.25 | 7.50 | 7.25 | 7.26 | 7.26 | - | 821,940 |
| Sep 1, 2025 | 7.45 | 7.45 | 7.25 | 7.26 | 7.26 | -2.55% | 632,267 |
| Aug 29, 2025 | 7.39 | 7.45 | 7.39 | 7.45 | 7.45 | 0.68% | 557,905 |