Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey · Delayed Price · Currency is TRY 9.01
+0.06 (0.67%)
Last updated: Feb 27, 2026, 3:06 PM GMT+3
IST:BRKSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.78 | 8.90 | 8.72 | 8.89 | - | 0.57% | 110,176 |
| Feb 25, 2026 | 9.01 | 9.01 | 8.69 | 8.84 | 8.84 | -1.89% | 583,284 |
| Feb 24, 2026 | 8.90 | 9.10 | 8.80 | 9.01 | 9.01 | 0.11% | 1,069,329 |
| Feb 23, 2026 | 8.90 | 9.68 | 8.81 | 9.00 | 9.00 | 2.27% | 2,012,082 |
| Feb 20, 2026 | 8.56 | 9.10 | 8.25 | 8.80 | 8.80 | 2.80% | 820,282 |
| Feb 19, 2026 | 9.03 | 9.17 | 8.49 | 8.56 | 8.56 | -5.20% | 2,127,636 |
| Feb 18, 2026 | 8.95 | 9.14 | 8.80 | 9.03 | 9.03 | 0.67% | 1,642,410 |
| Feb 17, 2026 | 9.17 | 9.17 | 8.70 | 8.97 | 8.97 | -2.18% | 2,087,617 |
| Feb 16, 2026 | 9.19 | 9.29 | 9.10 | 9.17 | 9.17 | 1.89% | 1,316,593 |
| Feb 13, 2026 | 9.15 | 9.19 | 8.88 | 9.00 | 9.00 | -1.53% | 1,196,645 |
| Feb 12, 2026 | 9.20 | 9.20 | 8.91 | 9.14 | 9.14 | 1.11% | 558,148 |
| Feb 11, 2026 | 9.27 | 9.27 | 9.02 | 9.04 | 9.04 | -2.48% | 514,247 |
| Feb 10, 2026 | 9.07 | 9.30 | 8.95 | 9.27 | 9.27 | 2.21% | 732,788 |
| Feb 9, 2026 | 8.84 | 9.19 | 8.84 | 9.07 | 9.07 | 2.60% | 1,336,972 |
| Feb 6, 2026 | 8.76 | 8.85 | 8.64 | 8.84 | 8.84 | 0.80% | 622,989 |
| Feb 5, 2026 | 8.85 | 8.97 | 8.65 | 8.77 | 8.77 | - | 1,058,111 |
| Feb 4, 2026 | 8.86 | 8.98 | 8.70 | 8.77 | 8.77 | -1.02% | 941,360 |
| Feb 3, 2026 | 8.40 | 8.98 | 8.32 | 8.86 | 8.86 | 6.75% | 1,201,379 |
| Feb 2, 2026 | 8.30 | 8.44 | 8.20 | 8.30 | 8.30 | -0.72% | 498,399 |
| Jan 30, 2026 | 8.40 | 8.47 | 8.25 | 8.36 | 8.36 | -1.30% | 563,090 |
| Jan 29, 2026 | 8.70 | 8.75 | 8.43 | 8.47 | 8.47 | -2.64% | 1,034,938 |
| Jan 28, 2026 | 8.65 | 8.91 | 8.45 | 8.70 | 8.70 | 1.64% | 1,003,251 |
| Jan 27, 2026 | 8.58 | 8.77 | 8.27 | 8.56 | 8.56 | 0.59% | 923,264 |
| Jan 26, 2026 | 8.25 | 8.54 | 8.15 | 8.51 | 8.51 | 3.15% | 994,393 |
| Jan 23, 2026 | 8.23 | 8.35 | 8.15 | 8.25 | 8.25 | 0.86% | 660,799 |
| Jan 22, 2026 | 8.22 | 8.29 | 8.00 | 8.18 | 8.18 | -0.49% | 838,126 |
| Jan 21, 2026 | 8.37 | 8.40 | 8.15 | 8.22 | 8.22 | -1.79% | 792,400 |
| Jan 20, 2026 | 7.92 | 8.46 | 7.91 | 8.37 | 8.37 | 5.82% | 1,904,865 |
| Jan 19, 2026 | 7.70 | 7.95 | 7.70 | 7.91 | 7.91 | 1.41% | 557,897 |
| Jan 16, 2026 | 7.68 | 7.82 | 7.57 | 7.80 | 7.80 | 1.56% | 565,915 |
| Jan 15, 2026 | 7.49 | 7.79 | 7.45 | 7.68 | 7.68 | 2.54% | 1,061,664 |
| Jan 14, 2026 | 7.64 | 7.67 | 7.47 | 7.49 | 7.49 | -1.96% | 492,831 |
| Jan 13, 2026 | 7.68 | 7.90 | 7.59 | 7.64 | 7.64 | -0.52% | 597,893 |
| Jan 12, 2026 | 7.44 | 7.85 | 7.36 | 7.68 | 7.68 | 3.23% | 733,807 |
| Jan 9, 2026 | 7.48 | 7.60 | 7.42 | 7.44 | 7.44 | -0.53% | 334,984 |
| Jan 8, 2026 | 7.47 | 7.56 | 7.35 | 7.48 | 7.48 | -0.27% | 343,232 |
| Jan 7, 2026 | 7.63 | 7.69 | 7.42 | 7.50 | 7.50 | -1.70% | 534,658 |
| Jan 6, 2026 | 7.41 | 7.69 | 7.40 | 7.63 | 7.63 | 2.83% | 556,833 |
| Jan 5, 2026 | 7.49 | 7.52 | 7.32 | 7.42 | 7.42 | -0.93% | 610,468 |
| Jan 2, 2026 | 7.49 | 7.58 | 7.40 | 7.49 | 7.49 | 2.60% | 331,081 |
| Dec 31, 2025 | 7.19 | 7.48 | 7.19 | 7.30 | 7.30 | - | 359,514 |
| Dec 30, 2025 | 7.21 | 7.30 | 6.85 | 7.30 | 7.30 | 1.25% | 753,499 |
| Dec 29, 2025 | 7.36 | 7.36 | 7.15 | 7.21 | 7.21 | -2.04% | 715,754 |
| Dec 26, 2025 | 7.39 | 7.42 | 7.33 | 7.36 | 7.36 | -0.41% | 394,563 |
| Dec 25, 2025 | 7.48 | 7.50 | 7.36 | 7.39 | 7.39 | -1.20% | 289,763 |
| Dec 24, 2025 | 7.51 | 7.53 | 7.40 | 7.48 | 7.48 | -0.66% | 391,866 |
| Dec 23, 2025 | 7.50 | 7.61 | 7.44 | 7.53 | 7.53 | -0.26% | 737,019 |
| Dec 22, 2025 | 7.83 | 7.83 | 7.52 | 7.55 | 7.55 | -3.58% | 738,285 |
| Dec 19, 2025 | 7.85 | 7.94 | 7.71 | 7.83 | 7.83 | -0.25% | 790,940 |
| Dec 18, 2025 | 7.80 | 8.10 | 7.70 | 7.85 | 7.85 | 0.90% | 1,124,463 |