Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey · Delayed Price · Currency is TRY 9.32
+0.05 (0.54%)
At close: Sep 5, 2025
IST:BRKSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.43 | 9.47 | 9.16 | 9.30 | - | 0.32% | 890,459 |
| Sep 4, 2025 | 9.11 | 9.51 | 9.10 | 9.27 | - | 1.76% | 1,004,207 |
| Sep 3, 2025 | 9.18 | 9.18 | 8.90 | 9.11 | - | -0.98% | 852,119 |
| Sep 2, 2025 | 9.34 | 9.45 | 8.88 | 9.20 | - | -1.71% | 2,751,869 |
| Sep 1, 2025 | 9.40 | 9.65 | 9.19 | 9.36 | - | 0.11% | 1,516,981 |
| Aug 29, 2025 | 9.26 | 9.52 | 9.12 | 9.35 | - | 1.08% | 1,208,991 |
| Aug 28, 2025 | 9.44 | 9.56 | 9.21 | 9.25 | - | -1.91% | 1,183,242 |
| Aug 27, 2025 | 9.80 | 9.94 | 9.31 | 9.43 | - | -3.78% | 2,563,794 |
| Aug 26, 2025 | 10.19 | 10.20 | 9.77 | 9.80 | - | -3.92% | 2,053,691 |
| Aug 25, 2025 | 10.32 | 11.39 | 9.81 | 10.20 | - | -2.11% | 4,964,539 |
| Aug 22, 2025 | 9.50 | 10.45 | 9.05 | 10.42 | - | 9.68% | 4,645,986 |
| Aug 21, 2025 | 8.73 | 9.56 | 8.73 | 9.50 | - | 9.20% | 2,649,051 |
| Aug 20, 2025 | 8.50 | 8.85 | 8.38 | 8.70 | - | 3.57% | 1,666,511 |
| Aug 19, 2025 | 8.60 | 8.60 | 8.21 | 8.40 | - | -1.18% | 965,282 |
| Aug 18, 2025 | 8.30 | 8.70 | 8.14 | 8.50 | - | 2.41% | 1,247,748 |
| Aug 15, 2025 | 8.25 | 8.44 | 8.00 | 8.30 | - | 0.61% | 1,374,582 |
| Aug 14, 2025 | 8.65 | 8.90 | 8.25 | 8.25 | - | -5.82% | 2,019,126 |
| Aug 13, 2025 | 7.97 | 8.76 | 7.97 | 8.76 | - | 9.91% | 3,123,881 |
| Aug 12, 2025 | 8.00 | 8.08 | 7.90 | 7.97 | - | -0.87% | 678,242 |
| Aug 11, 2025 | 8.00 | 8.12 | 7.79 | 8.04 | - | 0.12% | 1,039,931 |
| Aug 8, 2025 | 8.20 | 8.20 | 7.90 | 8.03 | - | -2.31% | 992,695 |
| Aug 7, 2025 | 8.33 | 8.37 | 8.11 | 8.22 | - | -2.03% | 1,017,844 |
| Aug 6, 2025 | 8.49 | 8.60 | 8.20 | 8.39 | - | -0.12% | 1,282,649 |
| Aug 5, 2025 | 7.94 | 8.40 | 7.80 | 8.40 | - | 5.66% | 1,616,921 |
| Aug 4, 2025 | 7.62 | 8.00 | 7.60 | 7.95 | - | 4.33% | 1,325,281 |
| Aug 1, 2025 | 7.73 | 7.73 | 7.55 | 7.62 | - | -0.13% | 932,028 |
| Jul 31, 2025 | 7.68 | 7.72 | 7.59 | 7.63 | - | -0.65% | 1,122,431 |
| Jul 30, 2025 | 7.61 | 7.73 | 7.59 | 7.68 | - | 0.52% | 1,207,067 |
| Jul 29, 2025 | 7.63 | 7.80 | 7.56 | 7.64 | - | -0.13% | 1,077,545 |
| Jul 28, 2025 | 7.44 | 7.75 | 7.39 | 7.65 | - | 2.55% | 1,323,881 |
| Jul 25, 2025 | 7.47 | 7.47 | 7.27 | 7.46 | - | -0.13% | 921,561 |
| Jul 24, 2025 | 7.49 | 7.52 | 7.44 | 7.47 | - | -0.80% | 1,100,882 |
| Jul 23, 2025 | 7.46 | 7.53 | 7.31 | 7.53 | - | 0.80% | 1,003,733 |
| Jul 22, 2025 | 7.54 | 7.63 | 7.30 | 7.47 | - | -1.19% | 1,799,786 |
| Jul 21, 2025 | 7.49 | 7.71 | 7.13 | 7.56 | - | 0.53% | 1,527,065 |
| Jul 18, 2025 | 7.16 | 7.70 | 7.09 | 7.52 | - | 5.62% | 1,770,767 |
| Jul 17, 2025 | 7.13 | 7.26 | 7.02 | 7.12 | - | -0.28% | 1,203,938 |
| Jul 16, 2025 | 7.04 | 7.23 | 6.96 | 7.14 | - | 1.42% | 928,841 |
| Jul 14, 2025 | 6.77 | 7.15 | 6.71 | 7.04 | - | 3.83% | 1,134,111 |
| Jul 11, 2025 | 6.81 | 6.84 | 6.70 | 6.78 | - | -0.73% | 885,008 |
| Jul 10, 2025 | 6.70 | 6.99 | 6.64 | 6.83 | - | 2.71% | 1,515,229 |
| Jul 9, 2025 | 6.69 | 6.77 | 6.52 | 6.65 | - | 0.30% | 583,429 |
| Jul 8, 2025 | 6.65 | 6.73 | 6.61 | 6.63 | - | -0.30% | 723,364 |
| Jul 7, 2025 | 6.79 | 6.79 | 6.63 | 6.65 | - | -2.06% | 734,140 |
| Jul 4, 2025 | 6.77 | 6.83 | 6.63 | 6.79 | - | 1.80% | 944,035 |
| Jul 3, 2025 | 6.60 | 6.79 | 6.56 | 6.67 | - | 1.06% | 595,596 |
| Jul 2, 2025 | 6.85 | 6.85 | 6.60 | 6.60 | - | -1.49% | 913,830 |
| Jul 1, 2025 | 6.65 | 6.70 | 6.61 | 6.70 | - | 0.30% | 778,356 |
| Jun 30, 2025 | 6.58 | 6.78 | 6.50 | 6.68 | - | 1.21% | 599,384 |
| Jun 27, 2025 | 6.67 | 6.67 | 6.34 | 6.60 | - | -0.90% | 536,092 |