Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey · Delayed Price · Currency is TRY 8.37
-0.09 (-1.06%)
Last updated: Oct 8, 2025, 11:40 AM GMT+3
IST:BRKSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 8.87 | 9.50 | 8.85 | 9.45 | 9.45 | 6.66% | 3,321,296 |
| Sep 24, 2025 | 8.89 | 9.17 | 8.77 | 8.86 | 8.86 | - | 1,171,012 |
| Sep 23, 2025 | 9.10 | 9.10 | 8.74 | 8.86 | 8.86 | -2.64% | 1,297,194 |
| Sep 22, 2025 | 9.60 | 9.60 | 8.96 | 9.10 | 9.10 | -2.15% | 1,880,682 |
| Sep 19, 2025 | 9.08 | 9.49 | 8.68 | 9.30 | 9.30 | 2.20% | 3,721,349 |
| Sep 18, 2025 | 8.68 | 9.47 | 8.65 | 9.10 | 9.10 | 5.45% | 2,730,324 |
| Sep 17, 2025 | 8.71 | 8.88 | 8.53 | 8.63 | 8.63 | -0.92% | 722,775 |
| Sep 16, 2025 | 8.39 | 8.80 | 8.26 | 8.71 | 8.71 | 3.81% | 826,350 |
| Sep 15, 2025 | 8.05 | 8.45 | 7.86 | 8.39 | 8.39 | 4.22% | 1,006,574 |
| Sep 12, 2025 | 8.38 | 8.42 | 7.70 | 8.05 | 8.05 | -4.51% | 1,462,153 |
| Sep 11, 2025 | 8.43 | 8.49 | 8.29 | 8.43 | 8.43 | - | 1,375,651 |
| Sep 10, 2025 | 9.10 | 9.10 | 8.41 | 8.43 | 8.43 | -7.36% | 1,939,770 |
| Sep 9, 2025 | 9.21 | 9.37 | 9.03 | 9.10 | 9.10 | -1.19% | 782,337 |
| Sep 8, 2025 | 9.00 | 9.45 | 9.00 | 9.21 | 9.21 | -0.97% | 932,106 |
| Sep 5, 2025 | 9.43 | 9.47 | 9.16 | 9.30 | 9.30 | 0.32% | 890,459 |
| Sep 4, 2025 | 9.11 | 9.51 | 9.10 | 9.27 | 9.27 | 1.76% | 1,004,207 |
| Sep 3, 2025 | 9.18 | 9.18 | 8.90 | 9.11 | 9.11 | -0.98% | 852,119 |
| Sep 2, 2025 | 9.34 | 9.45 | 8.88 | 9.20 | 9.20 | -1.71% | 2,751,869 |
| Sep 1, 2025 | 9.40 | 9.65 | 9.19 | 9.36 | 9.36 | 0.11% | 1,516,981 |
| Aug 29, 2025 | 9.26 | 9.52 | 9.12 | 9.35 | 9.35 | 1.08% | 1,208,991 |
| Aug 28, 2025 | 9.44 | 9.56 | 9.21 | 9.25 | 9.25 | -1.91% | 1,183,242 |
| Aug 27, 2025 | 9.80 | 9.94 | 9.31 | 9.43 | 9.43 | -3.78% | 2,563,794 |
| Aug 26, 2025 | 10.19 | 10.20 | 9.77 | 9.80 | 9.80 | -3.92% | 2,053,691 |
| Aug 25, 2025 | 10.32 | 11.39 | 9.81 | 10.20 | 10.20 | -2.11% | 4,964,539 |
| Aug 22, 2025 | 9.50 | 10.45 | 9.05 | 10.42 | 10.42 | 9.68% | 4,645,986 |
| Aug 21, 2025 | 8.73 | 9.56 | 8.73 | 9.50 | 9.50 | 9.20% | 2,649,051 |
| Aug 20, 2025 | 8.50 | 8.85 | 8.38 | 8.70 | 8.70 | 3.57% | 1,666,511 |
| Aug 19, 2025 | 8.60 | 8.60 | 8.21 | 8.40 | 8.40 | -1.18% | 965,282 |
| Aug 18, 2025 | 8.30 | 8.70 | 8.14 | 8.50 | 8.50 | 2.41% | 1,247,748 |
| Aug 15, 2025 | 8.25 | 8.44 | 8.00 | 8.30 | 8.30 | 0.61% | 1,374,582 |
| Aug 14, 2025 | 8.65 | 8.90 | 8.25 | 8.25 | 8.25 | -5.82% | 2,019,126 |
| Aug 13, 2025 | 7.97 | 8.76 | 7.97 | 8.76 | 8.76 | 9.91% | 3,123,881 |
| Aug 12, 2025 | 8.00 | 8.08 | 7.90 | 7.97 | 7.97 | -0.87% | 678,242 |
| Aug 11, 2025 | 8.00 | 8.12 | 7.79 | 8.04 | 8.04 | 0.12% | 1,039,931 |
| Aug 8, 2025 | 8.20 | 8.20 | 7.90 | 8.03 | 8.03 | -2.31% | 992,695 |
| Aug 7, 2025 | 8.33 | 8.37 | 8.11 | 8.22 | 8.22 | -2.03% | 1,017,844 |
| Aug 6, 2025 | 8.49 | 8.60 | 8.20 | 8.39 | 8.39 | -0.12% | 1,282,649 |
| Aug 5, 2025 | 7.94 | 8.40 | 7.80 | 8.40 | 8.40 | 5.66% | 1,616,921 |
| Aug 4, 2025 | 7.62 | 8.00 | 7.60 | 7.95 | 7.95 | 4.33% | 1,325,281 |
| Aug 1, 2025 | 7.73 | 7.73 | 7.55 | 7.62 | 7.62 | -0.13% | 932,028 |
| Jul 31, 2025 | 7.68 | 7.72 | 7.59 | 7.63 | 7.63 | -0.65% | 1,122,431 |