Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey · Delayed Price · Currency is TRY 8.04
-0.05 (-0.62%)
At close: Nov 7, 2025
IST:BRKSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |