Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey · Delayed Price · Currency is TRY 9.25
+0.12 (1.31%)
Last updated: Mar 19, 2026, 12:35 PM GMT+3
IST:BRKSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.21 | 9.25 | 9.08 | 9.25 | 9.25 | 1.31% | 333,906 |
| Mar 18, 2026 | 9.37 | 9.39 | 9.13 | 9.13 | 9.13 | -2.56% | 965,703 |
| Mar 17, 2026 | 9.19 | 9.39 | 9.16 | 9.37 | 9.37 | 2.63% | 1,465,703 |
| Mar 16, 2026 | 9.05 | 9.18 | 8.96 | 9.13 | 9.13 | 1.44% | 1,061,630 |
| Mar 13, 2026 | 9.10 | 9.10 | 8.89 | 9.00 | 9.00 | - | 649,707 |
| Mar 12, 2026 | 8.92 | 9.13 | 8.90 | 9.00 | 9.00 | 0.78% | 1,017,199 |
| Mar 11, 2026 | 9.05 | 9.14 | 8.79 | 8.93 | 8.93 | -0.78% | 729,108 |
| Mar 10, 2026 | 8.95 | 9.15 | 8.80 | 9.00 | 9.00 | 1.69% | 816,770 |
| Mar 9, 2026 | 8.71 | 8.88 | 8.51 | 8.85 | 8.85 | 1.61% | 655,998 |
| Mar 6, 2026 | 9.10 | 9.10 | 8.55 | 8.71 | 8.71 | -4.07% | 743,346 |
| Mar 5, 2026 | 8.84 | 9.08 | 8.75 | 9.08 | 9.08 | 2.71% | 1,187,193 |
| Mar 4, 2026 | 8.82 | 8.94 | 8.75 | 8.84 | 8.84 | 0.23% | 433,417 |
| Mar 3, 2026 | 8.58 | 9.02 | 8.51 | 8.82 | 8.82 | 2.56% | 626,098 |
| Mar 2, 2026 | 8.61 | 8.79 | 8.30 | 8.60 | 8.60 | -4.66% | 893,664 |
| Feb 27, 2026 | 8.95 | 9.15 | 8.87 | 9.02 | 9.02 | 0.78% | 1,230,448 |
| Feb 26, 2026 | 8.78 | 8.97 | 8.70 | 8.95 | 8.95 | 1.24% | 516,568 |
| 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 |