Birko Birlesik Koyunlulular Mensucat Ticaret ve Sanayi A.S. (IST:BRKO)
Turkey · Delayed Price · Currency is TRY 10.80
-0.21 (-1.91%)
At close: Jul 31, 2026
IST:BRKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10.99 | 10.99 | 10.79 | 10.80 | 10.80 | -1.91% | 483,749 |
| Jul 30, 2026 | 11.48 | 11.48 | 11.01 | 11.01 | 11.01 | -4.43% | 203,473 |
| Jul 29, 2026 | 11.70 | 11.70 | 11.52 | 11.52 | 11.52 | -0.69% | 275,164 |
| Jul 28, 2026 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | -0.85% | 539,680 |
| Jul 27, 2026 | 12.04 | 12.04 | 11.70 | 11.70 | 11.70 | -2.82% | 287,805 |
| Jul 24, 2026 | 12.20 | 12.20 | 12.00 | 12.04 | 12.04 | 0.33% | 845,215 |
| Jul 23, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 4.44% | 308,544 |
| Jul 22, 2026 | 11.85 | 11.85 | 11.13 | 11.49 | 11.49 | -2.71% | 686,867 |
| Jul 21, 2026 | 12.15 | 12.15 | 11.81 | 11.81 | 11.81 | -2.80% | 494,772 |
| Jul 20, 2026 | 12.14 | 12.16 | 12.14 | 12.15 | 12.15 | 0.33% | 771,308 |
| Jul 17, 2026 | 12.01 | 12.15 | 12.01 | 12.11 | 12.11 | -2.65% | 492,440 |
| Jul 16, 2026 | 12.44 | 12.50 | 12.44 | 12.44 | 12.44 | - | 332,082 |
| Jul 14, 2026 | 12.99 | 12.99 | 12.44 | 12.44 | 12.44 | -3.42% | 439,430 |
| Jul 13, 2026 | 13.45 | 13.45 | 12.88 | 12.88 | 12.88 | -1.68% | 128,869 |
| Jul 10, 2026 | 12.80 | 13.15 | 12.80 | 13.10 | 13.10 | 2.34% | 301,169 |
| Jul 9, 2026 | 13.05 | 13.05 | 12.80 | 12.80 | 12.80 | -1.92% | 355,450 |
| Jul 8, 2026 | 14.03 | 14.03 | 13.05 | 13.05 | 13.05 | -6.99% | 268,629 |
| Jul 7, 2026 | 13.93 | 14.10 | 13.93 | 14.03 | 14.03 | 0.94% | 330,878 |
| Jul 6, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | 309,886 |
| Jul 3, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | 428,149 |
| Jul 2, 2026 | 14.19 | 14.40 | 14.19 | 14.40 | 14.40 | 2.49% | 362,795 |
| Jul 1, 2026 | 13.70 | 14.05 | 13.70 | 14.05 | 14.05 | 2.55% | 1,201,868 |
| Jun 30, 2026 | 12.50 | 13.70 | 12.50 | 13.70 | 13.70 | 9.95% | 650,523 |
| Jun 29, 2026 | 12.70 | 12.71 | 12.13 | 12.46 | 12.46 | -4.15% | 830,117 |
| Jun 26, 2026 | 14.00 | 14.00 | 12.90 | 13.00 | 13.00 | -6.47% | 671,352 |
| Jun 25, 2026 | 14.51 | 14.51 | 13.90 | 13.90 | 13.90 | -4.14% | 451,023 |
| Jun 24, 2026 | 13.98 | 14.51 | 13.98 | 14.50 | 14.50 | 3.72% | 1,144,807 |
| Jun 23, 2026 | 14.90 | 14.90 | 13.98 | 13.98 | 13.98 | -6.17% | 970,058 |
| Jun 22, 2026 | 15.99 | 15.99 | 14.90 | 14.90 | 14.90 | -6.87% | 1,813,226 |
| Jun 19, 2026 | 16.00 | 16.02 | 16.00 | 16.00 | 16.00 | 3.90% | 1,865,506 |
| Jun 18, 2026 | 15.00 | 15.40 | 14.99 | 15.40 | 15.40 | 0.13% | 3,168,333 |
| Jun 17, 2026 | 16.60 | 16.60 | 15.38 | 15.38 | 15.38 | -7.46% | 811,142 |
| Jun 16, 2026 | 16.63 | 16.63 | 16.62 | 16.62 | 16.62 | 9.92% | 1,863,534 |
| Jun 15, 2026 | 14.75 | 15.12 | 14.75 | 15.12 | 15.12 | 9.96% | 1,336,904 |
| Jun 12, 2026 | 12.60 | 13.75 | 12.60 | 13.75 | 13.75 | 10.00% | 644,422 |
| Jun 11, 2026 | 12.32 | 12.50 | 12.29 | 12.50 | 12.50 | 1.46% | 517,986 |
| Jun 10, 2026 | 11.20 | 12.32 | 11.20 | 12.32 | 12.32 | 10.00% | 997,362 |
| Jun 9, 2026 | 11.13 | 11.20 | 11.13 | 11.20 | 11.20 | 0.63% | 255,186 |
| Jun 8, 2026 | 11.36 | 11.36 | 11.00 | 11.13 | 11.13 | -3.13% | 470,675 |
| Jun 5, 2026 | 11.89 | 11.89 | 11.05 | 11.49 | 11.49 | -0.17% | 328,261 |
| Jun 4, 2026 | 11.91 | 11.91 | 11.50 | 11.51 | 11.51 | -2.46% | 265,863 |
| Jun 3, 2026 | 11.78 | 11.80 | 11.54 | 11.80 | 11.80 | -1.67% | 331,079 |
| Jun 2, 2026 | 11.74 | 12.00 | 11.74 | 12.00 | 12.00 | 2.21% | 227,859 |
| Jun 1, 2026 | 12.15 | 12.15 | 11.25 | 11.74 | 11.74 | 6.24% | 368,906 |
| May 26, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 25,134 |
| May 25, 2026 | 11.01 | 11.05 | 11.01 | 11.05 | 11.05 | 1.38% | 249,188 |
| May 22, 2026 | 9.95 | 10.90 | 9.95 | 10.90 | 10.90 | 7.60% | 753,630 |
| May 21, 2026 | 11.25 | 11.25 | 10.13 | 10.13 | 10.13 | -9.96% | 421,991 |
| May 20, 2026 | 12.03 | 12.03 | 11.25 | 11.25 | 11.25 | -6.25% | 743,598 |
| May 18, 2026 | 12.31 | 12.50 | 11.83 | 12.00 | 12.00 | -5.44% | 430,198 |