Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey · Delayed Price · Currency is TRY 7.52
-0.03 (-0.40%)
At close: Jul 28, 2026
IST:BRKSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.76 | 7.76 | 7.55 | 7.55 | 7.55 | -2.71% | 260,057 |
| Jul 24, 2026 | 7.60 | 7.77 | 7.55 | 7.76 | 7.76 | 2.11% | 135,782 |
| Jul 23, 2026 | 7.61 | 7.66 | 7.54 | 7.60 | 7.60 | -0.26% | 293,520 |
| Jul 22, 2026 | 7.58 | 7.62 | 7.50 | 7.62 | 7.62 | 0.26% | 217,053 |
| Jul 21, 2026 | 7.65 | 7.65 | 7.46 | 7.60 | 7.60 | -0.65% | 247,743 |
| Jul 20, 2026 | 7.55 | 7.70 | 7.51 | 7.65 | 7.65 | 0.39% | 299,468 |
| Jul 17, 2026 | 7.77 | 7.79 | 7.40 | 7.62 | 7.62 | -1.93% | 490,194 |
| Jul 16, 2026 | 7.69 | 7.84 | 7.63 | 7.77 | 7.77 | 1.83% | 278,887 |
| Jul 14, 2026 | 7.80 | 7.80 | 7.55 | 7.63 | 7.63 | -0.78% | 399,230 |
| Jul 13, 2026 | 7.86 | 7.90 | 7.60 | 7.69 | 7.69 | -1.91% | 331,850 |
| Jul 10, 2026 | 7.96 | 7.96 | 7.84 | 7.84 | 7.84 | -1.51% | 179,924 |
| Jul 9, 2026 | 8.00 | 8.09 | 7.88 | 7.96 | 7.96 | -0.13% | 215,892 |
| Jul 8, 2026 | 7.95 | 8.02 | 7.87 | 7.97 | 7.97 | 0.25% | 347,773 |
| Jul 7, 2026 | 7.95 | 7.96 | 7.81 | 7.95 | 7.95 | 0.38% | 337,939 |
| Jul 6, 2026 | 7.89 | 7.99 | 7.84 | 7.92 | 7.92 | 0.38% | 449,332 |
| Jul 3, 2026 | 7.95 | 7.95 | 7.81 | 7.89 | 7.89 | 0.24% | 189,602 |
| Jul 2, 2026 | 7.85 | 7.95 | 7.65 | 7.93 | 7.87 | 1.67% | 415,570 |
| Jul 1, 2026 | 7.80 | 7.84 | 7.70 | 7.80 | 7.74 | 0.65% | 296,114 |
| Jun 30, 2026 | 7.85 | 7.85 | 7.54 | 7.75 | 7.69 | -0.64% | 649,105 |
| Jun 29, 2026 | 7.77 | 7.85 | 7.72 | 7.80 | 7.74 | -0.64% | 166,939 |
| Jun 26, 2026 | 7.82 | 7.92 | 7.66 | 7.85 | 7.79 | - | 413,727 |
| Jun 25, 2026 | 7.90 | 8.00 | 7.60 | 7.85 | 7.79 | -1.38% | 446,756 |
| Jun 24, 2026 | 8.08 | 8.13 | 7.70 | 7.96 | 7.90 | -1.61% | 576,232 |
| Jun 23, 2026 | 8.00 | 8.55 | 7.95 | 8.09 | 8.03 | 1.13% | 467,510 |
| Jun 22, 2026 | 8.08 | 8.10 | 7.94 | 8.00 | 7.94 | -0.74% | 632,837 |
| Jun 19, 2026 | 8.15 | 8.16 | 8.04 | 8.06 | 8.00 | -1.10% | 254,560 |
| Jun 18, 2026 | 8.10 | 8.15 | 8.02 | 8.15 | 8.09 | 1.37% | 364,289 |
| Jun 17, 2026 | 8.14 | 8.21 | 8.04 | 8.04 | 7.98 | -1.11% | 318,651 |
| Jun 16, 2026 | 8.13 | 8.23 | 8.05 | 8.13 | 8.07 | -0.61% | 247,898 |
| Jun 15, 2026 | 8.00 | 8.25 | 8.00 | 8.18 | 8.12 | 2.63% | 523,119 |
| Jun 12, 2026 | 8.03 | 8.10 | 7.85 | 7.97 | 7.91 | -0.25% | 354,096 |
| Jun 11, 2026 | 8.06 | 8.09 | 7.75 | 7.99 | 7.93 | -0.87% | 681,927 |
| Jun 10, 2026 | 8.17 | 8.22 | 7.80 | 8.06 | 8.00 | -1.95% | 703,374 |
| Jun 9, 2026 | 8.35 | 8.45 | 8.16 | 8.22 | 8.16 | -1.44% | 843,082 |
| Jun 8, 2026 | 8.55 | 8.58 | 8.31 | 8.34 | 8.28 | -1.53% | 493,674 |
| Jun 5, 2026 | 8.64 | 8.64 | 8.42 | 8.47 | 8.41 | -1.74% | 321,372 |
| Jun 4, 2026 | 8.60 | 8.70 | 8.53 | 8.62 | 8.56 | -0.23% | 306,811 |
| Jun 3, 2026 | 8.72 | 8.78 | 8.56 | 8.64 | 8.58 | -1.37% | 464,958 |
| Jun 2, 2026 | 8.55 | 8.80 | 8.46 | 8.76 | 8.70 | 3.06% | 943,791 |
| Jun 1, 2026 | 8.59 | 8.60 | 8.45 | 8.50 | 8.44 | -0.47% | 940,202 |
| May 26, 2026 | 8.52 | 8.55 | 8.40 | 8.54 | 8.48 | 0.47% | 153,597 |
| May 25, 2026 | 8.46 | 8.50 | 8.33 | 8.50 | 8.44 | 0.24% | 388,383 |
| May 22, 2026 | 8.15 | 8.51 | 8.15 | 8.48 | 8.42 | 2.91% | 484,004 |
| May 21, 2026 | 8.59 | 8.63 | 8.24 | 8.24 | 8.18 | -4.07% | 458,898 |
| May 20, 2026 | 8.69 | 8.77 | 8.55 | 8.59 | 8.53 | -1.15% | 660,939 |
| May 18, 2026 | 8.74 | 8.80 | 8.65 | 8.69 | 8.63 | -2.25% | 512,466 |
| May 15, 2026 | 8.73 | 8.89 | 8.66 | 8.89 | 8.82 | 1.25% | 755,459 |
| May 14, 2026 | 8.73 | 8.86 | 8.68 | 8.78 | 8.71 | 0.57% | 554,423 |
| May 13, 2026 | 9.05 | 9.05 | 8.70 | 8.73 | 8.67 | -3.00% | 1,264,889 |
| May 12, 2026 | 9.26 | 9.26 | 8.96 | 9.00 | 8.93 | -4.56% | 1,405,928 |