Birko Birlesik Koyunlulular Mensucat Ticaret ve Sanayi A.S. (IST:BRKO)
Turkey · Delayed Price · Currency is TRY 8.32
-0.92 (-9.96%)
At close: Sep 18, 2026
IST:BRKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 835,196 |
| Sep 16, 2026 | 11.39 | 11.39 | 10.26 | 10.26 | 10.26 | -9.92% | 349,116 |
| 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 |
| Sep 3, 2026 | 12.66 | 12.66 | 12.00 | 12.00 | 12.00 | -1.64% | 228,947 |
| Sep 2, 2026 | 12.50 | 12.50 | 12.07 | 12.20 | 12.20 | -2.40% | 307,113 |
| Sep 1, 2026 | 11.70 | 12.50 | 11.70 | 12.50 | 12.50 | 6.84% | 273,276 |
| Aug 31, 2026 | 12.20 | 12.20 | 11.66 | 11.70 | 11.70 | -3.39% | 208,428 |
| Aug 28, 2026 | 12.10 | 12.11 | 11.99 | 12.11 | 12.11 | - | 277,966 |
| Aug 27, 2026 | 13.01 | 13.01 | 12.11 | 12.11 | 12.11 | -4.65% | 454,787 |
| Aug 26, 2026 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 4.10% | 271,499 |
| Aug 25, 2026 | 12.01 | 12.20 | 12.01 | 12.20 | 12.20 | 2.87% | 382,796 |
| Aug 24, 2026 | 11.26 | 11.86 | 11.26 | 11.86 | 11.86 | 2.68% | 263,069 |
| Aug 21, 2026 | 11.85 | 11.85 | 11.55 | 11.55 | 11.55 | -3.75% | 298,177 |
| Aug 20, 2026 | 12.79 | 12.79 | 12.00 | 12.00 | 12.00 | -7.34% | 427,405 |
| Aug 19, 2026 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 1.17% | 250,843 |
| Aug 18, 2026 | 13.12 | 13.12 | 12.80 | 12.80 | 12.80 | -6.57% | 485,964 |
| Aug 17, 2026 | 13.81 | 14.00 | 13.70 | 13.70 | 13.70 | 2.93% | 730,273 |
| Aug 14, 2026 | 12.30 | 13.31 | 12.30 | 13.31 | 13.31 | 10.00% | 752,585 |
| Aug 13, 2026 | 11.25 | 12.10 | 11.25 | 12.10 | 12.10 | 10.00% | 676,947 |
| Aug 12, 2026 | 10.51 | 11.00 | 10.51 | 11.00 | 11.00 | 4.66% | 505,646 |
| Aug 11, 2026 | 10.65 | 10.65 | 10.30 | 10.51 | 10.51 | -1.78% | 338,247 |
| Aug 10, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 371,149 |
| Aug 7, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | 1.71% | 288,840 |
| Aug 6, 2026 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 0.19% | 265,092 |
| Aug 5, 2026 | 10.70 | 10.70 | 10.49 | 10.50 | 10.50 | -1.87% | 278,265 |
| Aug 4, 2026 | 11.31 | 11.31 | 10.70 | 10.70 | 10.70 | -1.83% | 432,220 |
| Aug 3, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 457,642 |
| 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 |