Birko Birlesik Koyunlulular Mensucat Ticaret ve Sanayi A.S. (IST:BRKO)
Turkey · Delayed Price · Currency is TRY 7.19
-0.08 (-1.10%)
At close: Nov 13, 2026
IST:BRKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.27 | 7.27 | 6.55 | 7.19 | 7.19 | -1.10% | 136,964 |
| Nov 12, 2026 | 7.30 | 7.30 | 7.27 | 7.27 | 7.27 | 3.86% | 166,989 |
| Nov 11, 2026 | 6.69 | 7.33 | 6.69 | 7.00 | 7.00 | 2.19% | 254,651 |
| Nov 10, 2026 | 6.47 | 7.06 | 6.47 | 6.85 | 6.85 | 6.70% | 402,327 |
| Nov 9, 2026 | 6.00 | 6.42 | 6.00 | 6.42 | 6.42 | 9.93% | 164,592 |
| Nov 6, 2026 | 6.18 | 6.18 | 5.75 | 5.84 | 5.84 | -8.46% | 467,306 |
| Nov 5, 2026 | 6.23 | 6.38 | 6.23 | 6.38 | 6.38 | 10.00% | 658,934 |
| Nov 4, 2026 | 5.29 | 5.80 | 5.29 | 5.80 | 5.80 | 9.85% | 352,475 |
| Nov 3, 2026 | 4.74 | 5.28 | 4.74 | 5.28 | 5.28 | 10.00% | 216,094 |
| Nov 2, 2026 | 4.45 | 4.80 | 4.45 | 4.80 | 4.80 | 7.62% | 527,491 |
| Oct 30, 2026 | 4.75 | 4.75 | 4.46 | 4.46 | 4.46 | -9.90% | 641,099 |
| Oct 28, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -2.94% | 130,974 |
| Oct 27, 2026 | 5.23 | 5.23 | 5.00 | 5.10 | 5.10 | -5.56% | 234,026 |
| Oct 26, 2026 | 4.94 | 5.40 | 4.94 | 5.40 | 5.40 | 0.56% | 410,117 |
| Oct 23, 2026 | 5.65 | 5.65 | 5.22 | 5.37 | 5.37 | -7.41% | 348,227 |
| Oct 22, 2026 | 5.80 | 6.15 | 5.80 | 5.80 | 5.80 | 2.47% | 343,798 |
| Oct 21, 2026 | 5.90 | 5.90 | 5.40 | 5.66 | 5.66 | -5.51% | 719,241 |
| Oct 20, 2026 | 6.16 | 6.45 | 5.99 | 5.99 | 5.99 | -9.92% | 414,811 |
| Oct 19, 2026 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | -7.64% | 309,938 |
| Oct 16, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.91% | 225,949 |
| Oct 15, 2026 | 7.10 | 7.34 | 7.10 | 7.34 | 7.34 | 4.11% | 168,485 |
| Oct 14, 2026 | 6.96 | 7.10 | 6.96 | 7.05 | 7.05 | -0.70% | 152,355 |
| Oct 13, 2026 | 7.10 | 7.10 | 7.08 | 7.10 | 7.10 | 3.95% | 188,511 |
| Oct 12, 2026 | 6.98 | 6.98 | 6.83 | 6.83 | 6.83 | 4.92% | 240,211 |
| Oct 9, 2026 | 6.69 | 6.69 | 6.51 | 6.51 | 6.51 | -4.12% | 292,893 |
| Oct 8, 2026 | 6.98 | 6.98 | 6.79 | 6.79 | 6.79 | -0.59% | 114,425 |
| Oct 7, 2026 | 7.01 | 7.01 | 6.79 | 6.83 | 6.83 | -2.57% | 156,047 |
| Oct 6, 2026 | 6.60 | 7.01 | 6.60 | 7.01 | 7.01 | 1.74% | 164,020 |
| Oct 5, 2026 | 6.99 | 6.99 | 6.89 | 6.89 | 6.89 | 7.15% | 607,085 |
| Oct 2, 2026 | 5.85 | 6.43 | 5.85 | 6.43 | 6.43 | 9.91% | 244,775 |
| Oct 1, 2026 | 6.00 | 6.00 | 5.70 | 5.85 | 5.85 | -4.41% | 473,119 |
| Sep 30, 2026 | 6.50 | 6.50 | 6.12 | 6.12 | 6.12 | -9.87% | 449,268 |
| Sep 29, 2026 | 6.48 | 6.80 | 6.48 | 6.79 | 6.79 | 4.78% | 537,590 |
| Sep 28, 2026 | 6.99 | 6.99 | 6.30 | 6.48 | 6.48 | -7.30% | 1,115,431 |
| Sep 25, 2026 | 6.36 | 6.99 | 6.36 | 6.99 | 6.99 | 9.91% | 389,900 |
| Sep 24, 2026 | 6.36 | 6.57 | 6.36 | 6.36 | 6.36 | -9.01% | 779,126 |
| Sep 23, 2026 | 7.49 | 7.49 | 6.99 | 6.99 | 6.99 | -6.68% | 1,122,009 |
| Sep 22, 2026 | 6.75 | 7.49 | 6.75 | 7.49 | 7.49 | - | 3,663,763 |
| Sep 21, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -9.98% | 185,737 |
| Sep 18, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -9.96% | 241,273 |
| Sep 17, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -9.94% | 908,202 |
| Sep 16, 2026 | 11.39 | 11.39 | 10.26 | 10.26 | 10.26 | -9.92% | 530,807 |
| Sep 15, 2026 | 11.25 | 11.50 | 11.25 | 11.39 | 11.39 | 5.86% | 412,723 |
| Sep 14, 2026 | 10.60 | 10.76 | 10.40 | 10.76 | 10.76 | -1.28% | 835,460 |
| Sep 11, 2026 | 11.40 | 11.40 | 10.90 | 10.90 | 10.90 | -4.05% | 395,555 |
| Sep 10, 2026 | 11.91 | 11.91 | 11.35 | 11.36 | 11.36 | -4.94% | 346,812 |
| Sep 9, 2026 | 12.50 | 12.50 | 11.95 | 11.95 | 11.95 | -0.42% | 398,433 |
| Sep 8, 2026 | 11.33 | 12.00 | 11.33 | 12.00 | 12.00 | 2.56% | 264,519 |
| Sep 7, 2026 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | -2.50% | 192,850 |
| Sep 4, 2026 | 12.00 | 12.00 | 11.99 | 12.00 | 12.00 | - | 133,357 |