Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey · Delayed Price · Currency is TRY 8.44
-0.04 (-0.47%)
Last updated: May 25, 2026, 4:10 PM GMT+3
IST:BRKSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.46 | 8.50 | 8.33 | 8.50 | 8.50 | 0.24% | 388,383 |
| May 22, 2026 | 8.15 | 8.51 | 8.15 | 8.48 | 8.48 | 2.91% | 484,004 |
| May 21, 2026 | 8.59 | 8.63 | 8.24 | 8.24 | 8.24 | -4.07% | 458,898 |
| May 20, 2026 | 8.69 | 8.77 | 8.55 | 8.59 | 8.59 | -1.15% | 660,939 |
| May 18, 2026 | 8.74 | 8.80 | 8.65 | 8.69 | 8.69 | -2.25% | 512,466 |
| May 15, 2026 | 8.73 | 8.89 | 8.66 | 8.89 | 8.89 | 1.25% | 755,459 |
| May 14, 2026 | 8.73 | 8.86 | 8.68 | 8.78 | 8.78 | 0.57% | 554,423 |
| May 13, 2026 | 9.05 | 9.05 | 8.70 | 8.73 | 8.73 | -3.00% | 1,264,889 |
| May 12, 2026 | 9.26 | 9.26 | 8.96 | 9.00 | 9.00 | -4.56% | 1,405,928 |
| May 11, 2026 | 9.34 | 9.44 | 9.17 | 9.43 | 9.43 | 1.40% | 1,275,489 |
| May 8, 2026 | 9.43 | 9.45 | 9.20 | 9.30 | 9.30 | -1.59% | 790,753 |
| May 7, 2026 | 9.20 | 9.50 | 9.19 | 9.45 | 9.45 | 2.83% | 1,395,544 |
| May 6, 2026 | 9.08 | 9.30 | 9.00 | 9.19 | 9.19 | 1.21% | 1,258,791 |
| May 5, 2026 | 9.04 | 9.08 | 8.85 | 9.08 | 9.08 | 0.67% | 763,778 |
| May 4, 2026 | 8.92 | 9.10 | 8.80 | 9.02 | 9.02 | 1.23% | 723,873 |
| Apr 30, 2026 | 8.70 | 8.93 | 8.69 | 8.91 | 8.91 | 1.60% | 700,694 |
| Apr 29, 2026 | 8.83 | 8.85 | 8.71 | 8.77 | 8.77 | -0.68% | 566,124 |
| Apr 28, 2026 | 9.00 | 9.00 | 8.74 | 8.83 | 8.83 | -1.89% | 492,828 |
| Apr 27, 2026 | 9.03 | 9.20 | 8.88 | 9.00 | 9.00 | -0.44% | 1,034,100 |
| Apr 24, 2026 | 8.92 | 9.04 | 8.80 | 9.04 | 9.04 | 1.46% | 858,243 |
| Apr 22, 2026 | 8.84 | 8.99 | 8.74 | 8.91 | 8.91 | 1.25% | 823,097 |
| Apr 21, 2026 | 8.85 | 8.91 | 8.77 | 8.80 | 8.80 | -0.11% | 616,855 |
| Apr 20, 2026 | 8.73 | 8.85 | 8.34 | 8.81 | 8.81 | 0.92% | 860,303 |
| Apr 17, 2026 | 8.61 | 8.75 | 8.59 | 8.73 | 8.73 | 0.81% | 708,170 |
| Apr 16, 2026 | 8.65 | 8.83 | 8.55 | 8.66 | 8.66 | -0.35% | 490,652 |
| Apr 15, 2026 | 8.60 | 8.75 | 8.52 | 8.69 | 8.69 | 1.28% | 568,326 |
| Apr 14, 2026 | 8.54 | 8.62 | 8.49 | 8.58 | 8.58 | 0.47% | 1,237,945 |
| Apr 13, 2026 | 8.70 | 8.79 | 8.50 | 8.54 | 8.54 | -2.84% | 1,349,882 |
| Apr 10, 2026 | 8.88 | 8.89 | 8.68 | 8.79 | 8.79 | -0.11% | 1,379,491 |
| Apr 9, 2026 | 8.85 | 8.95 | 8.78 | 8.80 | 8.80 | -1.12% | 571,216 |
| Apr 8, 2026 | 8.80 | 8.93 | 8.76 | 8.90 | 8.90 | 2.42% | 1,001,234 |
| Apr 7, 2026 | 9.04 | 9.04 | 8.69 | 8.69 | 8.69 | -3.98% | 1,341,715 |
| Apr 6, 2026 | 9.05 | 9.17 | 8.89 | 9.05 | 9.05 | -0.33% | 1,006,902 |
| Apr 3, 2026 | 9.13 | 9.65 | 8.90 | 9.08 | 9.08 | -1.20% | 1,412,387 |
| Apr 2, 2026 | 9.01 | 9.19 | 8.60 | 9.19 | 9.19 | 1.10% | 1,230,401 |
| Apr 1, 2026 | 9.14 | 9.19 | 8.96 | 9.09 | 9.09 | -0.44% | 688,992 |
| Mar 31, 2026 | 9.00 | 9.18 | 8.87 | 9.13 | 9.13 | 1.56% | 745,690 |
| Mar 30, 2026 | 8.93 | 9.06 | 8.80 | 8.99 | 8.99 | 0.67% | 1,076,553 |
| Mar 27, 2026 | 8.86 | 8.95 | 8.79 | 8.93 | 8.93 | 0.79% | 659,838 |
| Mar 26, 2026 | 8.85 | 9.04 | 8.78 | 8.86 | 8.86 | -0.11% | 711,888 |
| Mar 25, 2026 | 8.80 | 8.90 | 8.74 | 8.87 | 8.87 | 0.34% | 821,226 |
| Mar 24, 2026 | 9.06 | 9.06 | 8.83 | 8.84 | 8.84 | -2.43% | 1,268,035 |
| Mar 23, 2026 | 9.30 | 9.34 | 8.95 | 9.06 | 9.06 | -2.05% | 1,527,506 |
| Mar 19, 2026 | 9.21 | 9.25 | 9.08 | 9.25 | 9.25 | 1.31% | 333,906 |
| Mar 18, 2026 | 9.37 | 9.39 | 9.13 | 9.13 | 9.13 | -2.56% | 965,703 |
| Mar 17, 2026 | 9.19 | 9.39 | 9.16 | 9.37 | 9.37 | 2.63% | 1,465,703 |
| Mar 16, 2026 | 9.05 | 9.18 | 8.96 | 9.13 | 9.13 | 1.44% | 1,061,630 |
| Mar 13, 2026 | 9.10 | 9.10 | 8.89 | 9.00 | 9.00 | - | 649,707 |
| Mar 12, 2026 | 8.92 | 9.13 | 8.90 | 9.00 | 9.00 | 0.78% | 1,017,199 |
| Mar 11, 2026 | 9.05 | 9.14 | 8.79 | 8.93 | 8.93 | -0.78% | 729,108 |