Birko Birlesik Koyunlulular Mensucat Ticaret ve Sanayi A.S. (IST:BRKO)
Turkey · Delayed Price · Currency is TRY 14.00
-0.40 (-2.78%)
Last updated: Mar 23, 2026, 5:55 PM GMT+3
IST:BRKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 14.15 | 14.15 | 13.32 | 14.00 | 14.00 | -2.78% | 572,852 |
| Mar 19, 2026 | 14.49 | 14.49 | 14.40 | 14.40 | 14.40 | 1.41% | 240,128 |
| Mar 18, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | 194,556 |
| Mar 17, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 2.14% | 385,399 |
| Mar 16, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | 3.93% | 786,303 |
| Mar 13, 2026 | 13.76 | 13.76 | 13.47 | 13.47 | 13.47 | -2.11% | 373,117 |
| Mar 12, 2026 | 14.50 | 14.50 | 13.76 | 13.76 | 13.76 | 0.44% | 576,053 |
| Mar 11, 2026 | 13.99 | 13.99 | 13.70 | 13.70 | 13.70 | -4.86% | 749,591 |
| Mar 10, 2026 | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | -0.62% | 480,689 |
| Mar 9, 2026 | 14.99 | 14.99 | 14.49 | 14.49 | 14.49 | -3.98% | 248,736 |
| Mar 6, 2026 | 15.39 | 15.39 | 15.05 | 15.09 | 15.09 | -2.01% | 338,921 |
| Mar 5, 2026 | 14.74 | 15.70 | 14.74 | 15.40 | 15.40 | 4.48% | 431,287 |
| Mar 4, 2026 | 14.75 | 14.75 | 14.74 | 14.74 | 14.74 | -3.66% | 540,439 |
| Mar 3, 2026 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | -4.37% | 320,817 |
| Mar 2, 2026 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | -2.74% | 498,943 |
| Feb 27, 2026 | 15.80 | 16.50 | 15.80 | 16.45 | 16.45 | 2.81% | 817,326 |
| Feb 26, 2026 | 16.74 | 16.74 | 15.80 | 16.00 | 16.00 | -2.62% | 828,454 |
| Feb 25, 2026 | 16.17 | 16.93 | 16.17 | 16.43 | 16.43 | -2.95% | 969,915 |
| Feb 24, 2026 | 15.40 | 16.94 | 15.40 | 16.93 | 16.93 | 9.94% | 2,146,597 |
| Feb 23, 2026 | 14.10 | 15.40 | 14.10 | 15.40 | 15.40 | 10.00% | 1,439,831 |
| Feb 20, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 6.87% | 736,171 |
| Feb 19, 2026 | 13.69 | 13.69 | 13.10 | 13.10 | 13.10 | -4.66% | 583,471 |
| Feb 18, 2026 | 14.18 | 14.20 | 13.74 | 13.74 | 13.74 | -4.58% | 565,724 |
| Feb 17, 2026 | 14.40 | 14.40 | 13.05 | 14.40 | 14.40 | -0.69% | 829,462 |
| Feb 16, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | 4.69% | 1,236,378 |
| Feb 13, 2026 | 13.35 | 13.85 | 13.35 | 13.85 | 13.85 | 3.75% | 2,042,839 |
| Feb 12, 2026 | 13.40 | 13.40 | 13.06 | 13.35 | 13.35 | -0.60% | 1,165,819 |
| Feb 11, 2026 | 13.68 | 13.81 | 13.43 | 13.43 | 13.43 | -0.52% | 913,585 |
| Feb 10, 2026 | 14.51 | 14.51 | 13.05 | 13.50 | 13.50 | -6.90% | 1,827,465 |
| 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 |