Birko Birlesik Koyunlulular Mensucat Ticaret ve Sanayi A.S. (IST:BRKO)
Turkey · Delayed Price · Currency is TRY 7.20
-0.14 (-1.91%)
At close: Oct 16, 2026
IST:BRKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |