Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey · Delayed Price · Currency is TRY 7.58
+0.25 (3.41%)
At close: Dec 5, 2025
IST:BRKSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.25 | 7.70 | 7.25 | 7.58 | 7.58 | 3.41% | 861,677 |
| Dec 4, 2025 | 7.25 | 7.45 | 7.15 | 7.33 | 7.33 | 1.10% | 511,464 |
| Dec 3, 2025 | 7.28 | 7.34 | 7.15 | 7.25 | 7.25 | -0.41% | 464,892 |
| Dec 2, 2025 | 7.30 | 7.37 | 7.21 | 7.28 | 7.28 | 0.28% | 299,971 |
| Dec 1, 2025 | 7.20 | 7.35 | 7.15 | 7.26 | 7.26 | 0.14% | 442,934 |
| Nov 28, 2025 | 7.21 | 7.27 | 7.00 | 7.25 | 7.25 | 0.28% | 465,226 |
| Nov 27, 2025 | 7.35 | 7.49 | 7.11 | 7.23 | 7.23 | -1.63% | 550,590 |
| Nov 26, 2025 | 7.51 | 7.51 | 7.29 | 7.35 | 7.35 | -2.26% | 495,489 |
| Nov 25, 2025 | 7.62 | 7.64 | 7.43 | 7.52 | 7.52 | -1.57% | 794,327 |
| Nov 24, 2025 | 7.60 | 7.66 | 7.50 | 7.64 | 7.64 | 0.53% | 543,231 |
| Nov 21, 2025 | 7.73 | 7.73 | 7.45 | 7.60 | 7.60 | -1.30% | 590,834 |
| Nov 20, 2025 | 7.84 | 7.87 | 7.66 | 7.70 | 7.70 | -1.79% | 419,327 |
| Nov 19, 2025 | 7.89 | 7.89 | 7.70 | 7.84 | 7.84 | -0.63% | 414,659 |
| Nov 18, 2025 | 7.90 | 8.01 | 7.75 | 7.89 | 7.89 | 0.51% | 640,834 |
| Nov 17, 2025 | 7.64 | 8.02 | 7.64 | 7.85 | 7.85 | 2.75% | 583,769 |
| Nov 14, 2025 | 7.80 | 7.81 | 7.56 | 7.64 | 7.64 | -2.05% | 890,326 |
| Nov 13, 2025 | 7.91 | 7.99 | 7.79 | 7.80 | 7.80 | -1.39% | 563,696 |
| Nov 12, 2025 | 8.00 | 8.11 | 7.91 | 7.91 | 7.91 | -1.12% | 592,749 |
| Nov 11, 2025 | 8.03 | 8.10 | 7.91 | 8.00 | 8.00 | -0.37% | 1,323,874 |
| Nov 10, 2025 | 8.13 | 8.16 | 7.95 | 8.03 | 8.03 | -0.74% | 708,403 |
| Nov 7, 2025 | 8.12 | 8.12 | 8.00 | 8.09 | 8.09 | - | 794,623 |
| Nov 6, 2025 | 8.10 | 8.23 | 8.04 | 8.09 | 8.09 | -0.12% | 1,052,537 |
| Nov 5, 2025 | 8.38 | 8.50 | 8.10 | 8.10 | 8.10 | -3.34% | 1,420,253 |
| Nov 4, 2025 | 8.52 | 8.55 | 8.33 | 8.38 | 8.38 | -1.87% | 694,464 |
| Nov 3, 2025 | 8.36 | 8.68 | 8.30 | 8.54 | 8.54 | 2.40% | 1,100,411 |
| Oct 31, 2025 | 8.34 | 8.45 | 8.22 | 8.34 | 8.34 | -0.12% | 607,347 |
| Oct 30, 2025 | 8.40 | 8.44 | 8.28 | 8.35 | 8.35 | -0.60% | 644,804 |
| Oct 28, 2025 | 8.38 | 8.50 | 8.31 | 8.40 | 8.40 | 0.24% | 396,564 |
| Oct 27, 2025 | 8.46 | 8.49 | 8.24 | 8.38 | 8.38 | -1.41% | 468,192 |
| Oct 24, 2025 | 8.15 | 8.52 | 8.13 | 8.50 | 8.50 | 4.94% | 1,121,728 |
| Oct 23, 2025 | 8.33 | 8.34 | 8.10 | 8.10 | 8.10 | -2.41% | 390,022 |
| Oct 22, 2025 | 8.18 | 8.30 | 8.09 | 8.30 | 8.30 | 1.47% | 423,808 |
| Oct 21, 2025 | 8.22 | 8.39 | 8.05 | 8.18 | 8.18 | -0.49% | 558,290 |
| Oct 20, 2025 | 8.05 | 8.22 | 7.93 | 8.22 | 8.22 | 1.48% | 375,990 |
| Oct 17, 2025 | 8.13 | 8.13 | 7.81 | 8.10 | 8.10 | -0.37% | 672,439 |
| Oct 16, 2025 | 8.21 | 8.23 | 8.01 | 8.13 | 8.13 | -1.57% | 616,116 |
| Oct 15, 2025 | 8.17 | 8.40 | 8.06 | 8.26 | 8.26 | 1.60% | 571,070 |
| Oct 14, 2025 | 8.12 | 8.40 | 8.02 | 8.13 | 8.13 | 0.37% | 889,924 |
| Oct 13, 2025 | 8.18 | 8.30 | 8.05 | 8.10 | 8.10 | -1.46% | 692,297 |
| Oct 10, 2025 | 8.28 | 8.38 | 8.20 | 8.22 | 8.22 | -0.72% | 531,711 |
| Oct 9, 2025 | 8.50 | 8.55 | 8.27 | 8.28 | 8.28 | -2.01% | 548,690 |
| Oct 8, 2025 | 8.46 | 8.64 | 8.30 | 8.45 | 8.45 | -0.12% | 575,472 |
| Oct 7, 2025 | 8.42 | 8.65 | 8.26 | 8.46 | 8.46 | 0.48% | 859,624 |
| Oct 6, 2025 | 8.60 | 8.90 | 8.38 | 8.42 | 8.42 | -2.09% | 1,679,895 |
| Oct 3, 2025 | 8.66 | 8.72 | 8.47 | 8.60 | 8.60 | -1.15% | 863,936 |
| Oct 2, 2025 | 8.61 | 8.97 | 8.60 | 8.70 | 8.70 | -4.29% | 1,611,292 |
| Oct 1, 2025 | 9.50 | 9.50 | 8.91 | 9.09 | 9.09 | -8.18% | 3,779,871 |
| Sep 30, 2025 | 9.24 | 10.18 | 8.99 | 9.90 | 9.90 | 6.45% | 1,364,806 |
| Sep 29, 2025 | 9.04 | 9.30 | 8.80 | 9.30 | 9.30 | 2.88% | 1,328,735 |
| Sep 26, 2025 | 9.20 | 9.38 | 8.78 | 9.04 | 9.04 | -4.34% | 1,338,412 |