Birko Birlesik Koyunlulular Mensucat Ticaret ve Sanayi A.S. (IST:BRKO)
Turkey · Delayed Price · Currency is TRY 8.43
-0.37 (-4.20%)
At close: Oct 3, 2025
IST:BRKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 7.20 | 7.60 | 7.20 | 7.40 | 7.40 | 0.27% | 446,013 |
| Aug 27, 2025 | 7.25 | 7.38 | 7.25 | 7.38 | 7.38 | -2.25% | 633,148 |
| Aug 26, 2025 | 7.59 | 7.59 | 7.55 | 7.55 | 7.55 | - | 1,039,638 |
| Aug 25, 2025 | 7.77 | 7.78 | 7.55 | 7.55 | 7.55 | -2.83% | 1,048,992 |
| Aug 22, 2025 | 7.80 | 7.80 | 7.77 | 7.77 | 7.77 | -1.52% | 651,105 |
| Aug 21, 2025 | 7.99 | 7.99 | 7.89 | 7.89 | 7.89 | -1.25% | 530,776 |
| Aug 20, 2025 | 8.20 | 8.20 | 7.99 | 7.99 | 7.99 | -2.56% | 447,902 |
| Aug 19, 2025 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 6.08% | 1,533,533 |
| Aug 18, 2025 | 7.80 | 7.80 | 7.50 | 7.73 | 7.73 | 0.39% | 1,196,105 |
| Aug 15, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | 0.65% | 768,967 |
| Aug 14, 2025 | 7.80 | 7.80 | 7.57 | 7.65 | 7.65 | -1.92% | 846,572 |
| Aug 13, 2025 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | 1.96% | 721,771 |
| Aug 12, 2025 | 7.73 | 7.73 | 7.65 | 7.65 | 7.65 | -5.56% | 928,016 |
| Aug 11, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 5.19% | 1,567,614 |
| Aug 8, 2025 | 7.20 | 7.70 | 7.20 | 7.70 | 7.70 | 7.54% | 1,390,597 |
| Aug 7, 2025 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 3.02% | 1,516,283 |
| Aug 6, 2025 | 6.65 | 6.99 | 6.65 | 6.95 | 6.95 | 4.51% | 1,024,358 |
| Aug 5, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | 1.37% | 855,734 |
| Aug 4, 2025 | 6.55 | 6.56 | 6.55 | 6.56 | 6.56 | -2.09% | 898,070 |
| Aug 1, 2025 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | - | 507,217 |
| Jul 31, 2025 | 6.35 | 6.70 | 6.35 | 6.70 | 6.70 | 3.24% | 972,328 |
| Jul 30, 2025 | 6.55 | 6.60 | 6.49 | 6.49 | 6.49 | -4.42% | 880,254 |