Birko Birlesik Koyunlulular Mensucat Ticaret ve Sanayi A.S. (IST:BRKO)
Turkey · Delayed Price · Currency is TRY 7.26
0.00 (0.00%)
Last updated: Sep 2, 2025, 10:00 AM GMT+3
IST:BRKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.30 | 7.40 | 7.11 | 7.40 | - | 1.93% | 1,174,747 |
| Sep 2, 2025 | 7.25 | 7.50 | 7.25 | 7.26 | - | - | 821,940 |
| Sep 1, 2025 | 7.45 | 7.45 | 7.25 | 7.26 | - | -2.55% | 632,267 |
| Aug 29, 2025 | 7.39 | 7.45 | 7.39 | 7.45 | - | 0.68% | 557,905 |
| Aug 28, 2025 | 7.20 | 7.60 | 7.20 | 7.40 | - | 0.27% | 446,013 |
| Aug 27, 2025 | 7.25 | 7.38 | 7.25 | 7.38 | - | -2.25% | 633,148 |
| Aug 26, 2025 | 7.59 | 7.59 | 7.55 | 7.55 | - | - | 1,039,638 |
| Aug 25, 2025 | 7.77 | 7.78 | 7.55 | 7.55 | - | -2.83% | 1,048,992 |
| Aug 22, 2025 | 7.80 | 7.80 | 7.77 | 7.77 | - | -1.52% | 651,105 |
| Aug 21, 2025 | 7.99 | 7.99 | 7.89 | 7.89 | - | -1.25% | 530,776 |
| Aug 20, 2025 | 8.20 | 8.20 | 7.99 | 7.99 | - | -2.56% | 447,902 |
| Aug 19, 2025 | 7.80 | 8.20 | 7.80 | 8.20 | - | 6.08% | 1,533,533 |
| Aug 18, 2025 | 7.80 | 7.80 | 7.50 | 7.73 | - | 0.39% | 1,196,105 |
| Aug 15, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | - | 0.65% | 768,967 |
| Aug 14, 2025 | 7.80 | 7.80 | 7.57 | 7.65 | - | -1.92% | 846,572 |
| Aug 13, 2025 | 7.76 | 7.80 | 7.76 | 7.80 | - | 1.96% | 721,771 |
| Aug 12, 2025 | 7.73 | 7.73 | 7.65 | 7.65 | - | -5.56% | 928,016 |
| Aug 11, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | - | 5.19% | 1,567,614 |
| Aug 8, 2025 | 7.20 | 7.70 | 7.20 | 7.70 | - | 7.54% | 1,390,597 |
| Aug 7, 2025 | 7.00 | 7.16 | 7.00 | 7.16 | - | 3.02% | 1,516,283 |
| Aug 6, 2025 | 6.65 | 6.99 | 6.65 | 6.95 | - | 4.51% | 1,024,358 |
| Aug 5, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | - | 1.37% | 855,734 |
| Aug 4, 2025 | 6.55 | 6.56 | 6.55 | 6.56 | - | -2.09% | 898,070 |
| Aug 1, 2025 | 6.75 | 6.80 | 6.70 | 6.70 | - | - | 507,217 |
| Jul 31, 2025 | 6.35 | 6.70 | 6.35 | 6.70 | - | 3.24% | 972,328 |
| Jul 30, 2025 | 6.55 | 6.60 | 6.49 | 6.49 | - | -4.42% | 880,254 |
| Jul 29, 2025 | 7.00 | 7.00 | 6.79 | 6.79 | - | -2.30% | 529,008 |
| Jul 28, 2025 | 6.79 | 6.95 | 6.79 | 6.95 | - | 2.81% | 724,831 |
| Jul 25, 2025 | 7.06 | 7.06 | 6.76 | 6.76 | - | -4.11% | 480,734 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.05 | 7.05 | - | 2.17% | 899,508 |
| Jul 23, 2025 | 6.52 | 6.90 | 6.52 | 6.90 | - | 5.83% | 918,743 |
| Jul 22, 2025 | 6.45 | 6.52 | 6.45 | 6.52 | - | 1.09% | 518,783 |
| Jul 21, 2025 | 6.57 | 6.57 | 6.40 | 6.45 | - | -1.83% | 710,872 |
| Jul 18, 2025 | 6.58 | 6.58 | 6.57 | 6.57 | - | - | 368,221 |
| Jul 17, 2025 | 6.55 | 6.57 | 6.55 | 6.57 | - | -2.52% | 952,188 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.74 | 6.74 | - | -4.13% | 590,711 |
| Jul 14, 2025 | 7.23 | 7.23 | 7.03 | 7.03 | - | -3.03% | 426,060 |
| Jul 11, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | - | -1.36% | 316,401 |
| Jul 10, 2025 | 7.05 | 7.46 | 7.05 | 7.35 | - | 4.26% | 559,633 |
| Jul 9, 2025 | 7.70 | 7.70 | 7.05 | 7.05 | - | -3.56% | 1,383,732 |
| Jul 8, 2025 | 7.00 | 7.31 | 7.00 | 7.31 | - | 9.92% | 770,924 |
| Jul 7, 2025 | 6.25 | 6.65 | 6.25 | 6.65 | - | 6.91% | 506,186 |
| Jul 4, 2025 | 6.20 | 6.25 | 6.20 | 6.22 | - | -0.48% | 402,894 |
| Jul 3, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | - | 2.46% | 658,035 |
| Jul 2, 2025 | 5.85 | 6.10 | 5.85 | 6.10 | - | 0.99% | 808,442 |
| Jul 1, 2025 | 6.25 | 6.25 | 6.00 | 6.04 | - | -3.97% | 710,314 |
| Jun 30, 2025 | 6.00 | 6.29 | 6.00 | 6.29 | - | 4.83% | 486,554 |
| Jun 27, 2025 | 6.01 | 6.01 | 5.95 | 6.00 | - | -3.07% | 731,054 |
| Jun 26, 2025 | 6.40 | 6.40 | 6.17 | 6.19 | - | -4.77% | 521,410 |
| Jun 25, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | - | -2.99% | 389,078 |