Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey · Delayed Price · Currency is TRY 7.35
+0.05 (0.68%)
Last updated: Dec 31, 2025, 12:48 PM GMT+3
IST:BRKSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 7.72 | 7.93 | 7.58 | 7.78 | 7.78 | 0.39% | 556,107 |
| Dec 16, 2025 | 7.82 | 7.94 | 7.69 | 7.75 | 7.75 | -0.90% | 391,027 |
| Dec 15, 2025 | 7.68 | 7.96 | 7.68 | 7.82 | 7.82 | 1.82% | 958,449 |
| Dec 12, 2025 | 7.54 | 7.70 | 7.50 | 7.68 | 7.68 | 1.86% | 346,959 |
| Dec 11, 2025 | 7.50 | 7.65 | 7.48 | 7.54 | 7.54 | 0.94% | 289,366 |
| Dec 10, 2025 | 7.55 | 7.60 | 7.46 | 7.47 | 7.47 | -1.06% | 529,884 |
| Dec 9, 2025 | 7.54 | 7.80 | 7.50 | 7.55 | 7.55 | -0.40% | 618,833 |
| Dec 8, 2025 | 7.58 | 7.65 | 7.47 | 7.58 | 7.58 | - | 704,813 |
| 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 |