Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey · Delayed Price · Currency is TRY 5.93
+0.04 (0.68%)
At close: Nov 13, 2026
IST:BRKSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.89 | 6.05 | 5.81 | 5.93 | 5.93 | 0.68% | 277,818 |
| Nov 12, 2026 | 5.78 | 6.00 | 5.78 | 5.89 | 5.89 | 2.43% | 216,806 |
| Nov 11, 2026 | 5.86 | 5.90 | 5.60 | 5.75 | 5.75 | -0.86% | 277,665 |
| Nov 10, 2026 | 6.00 | 6.05 | 5.69 | 5.80 | 5.80 | -0.17% | 612,899 |
| Nov 9, 2026 | 5.20 | 5.81 | 5.20 | 5.81 | 5.81 | 9.83% | 1,004,344 |
| Nov 6, 2026 | 5.20 | 5.31 | 5.00 | 5.29 | 5.29 | 0.76% | 310,232 |
| Nov 5, 2026 | 5.29 | 5.35 | 5.05 | 5.25 | 5.25 | 0.77% | 259,640 |
| Nov 4, 2026 | 4.91 | 5.26 | 4.91 | 5.21 | 5.21 | 3.78% | 292,408 |
| Nov 3, 2026 | 4.90 | 5.05 | 4.76 | 5.02 | 5.02 | 2.24% | 455,480 |
| Nov 2, 2026 | 4.81 | 4.92 | 4.60 | 4.91 | 4.91 | -0.81% | 175,455 |
| Oct 30, 2026 | 4.95 | 4.95 | 4.72 | 4.95 | 4.95 | -1.00% | 161,775 |
| Oct 28, 2026 | 5.00 | 5.05 | 4.92 | 5.00 | 5.00 | -0.99% | 37,304 |
| Oct 27, 2026 | 4.86 | 5.20 | 4.73 | 5.05 | 5.05 | 3.91% | 523,154 |
| Oct 26, 2026 | 5.09 | 5.09 | 4.77 | 4.86 | 4.86 | -1.22% | 268,290 |
| Oct 23, 2026 | 5.09 | 5.18 | 4.81 | 4.92 | 4.92 | -5.02% | 477,766 |
| Oct 22, 2026 | 5.29 | 5.35 | 5.05 | 5.18 | 5.18 | -2.08% | 218,135 |
| Oct 21, 2026 | 5.43 | 5.43 | 5.19 | 5.29 | 5.29 | -2.58% | 155,024 |
| Oct 20, 2026 | 5.45 | 5.45 | 5.30 | 5.43 | 5.43 | 1.88% | 145,506 |
| Oct 19, 2026 | 5.50 | 5.68 | 5.30 | 5.33 | 5.33 | -3.09% | 186,148 |
| Oct 16, 2026 | 5.68 | 5.75 | 5.48 | 5.50 | 5.50 | -3.51% | 529,141 |
| Oct 15, 2026 | 5.90 | 5.92 | 5.61 | 5.70 | 5.70 | -2.73% | 103,629 |
| Oct 14, 2026 | 5.76 | 5.92 | 5.64 | 5.86 | 5.86 | 0.34% | 473,780 |
| Oct 13, 2026 | 6.05 | 6.05 | 5.80 | 5.84 | 5.84 | -3.47% | 147,024 |
| Oct 12, 2026 | 6.05 | 6.14 | 5.97 | 6.05 | 6.05 | 0.17% | 173,417 |
| Oct 9, 2026 | 6.07 | 6.16 | 5.91 | 6.04 | 6.04 | 0.50% | 283,165 |
| Oct 8, 2026 | 5.98 | 6.10 | 5.85 | 6.01 | 6.01 | -1.31% | 294,551 |
| Oct 7, 2026 | 6.06 | 6.30 | 6.00 | 6.09 | 6.09 | 0.50% | 479,344 |
| Oct 6, 2026 | 6.20 | 6.20 | 6.02 | 6.06 | 6.06 | -1.62% | 164,073 |
| Oct 5, 2026 | 6.25 | 6.31 | 6.05 | 6.16 | 6.16 | 0.16% | 387,016 |
| Oct 2, 2026 | 5.88 | 6.19 | 5.83 | 6.15 | 6.15 | 5.31% | 343,269 |
| Oct 1, 2026 | 5.69 | 5.94 | 5.55 | 5.84 | 5.84 | 2.28% | 608,472 |
| Sep 30, 2026 | 5.85 | 5.95 | 5.35 | 5.71 | 5.71 | -1.89% | 534,998 |
| Sep 29, 2026 | 5.94 | 6.07 | 5.70 | 5.82 | 5.82 | -1.52% | 255,446 |
| Sep 28, 2026 | 6.31 | 6.33 | 5.76 | 5.91 | 5.91 | -7.22% | 254,569 |
| Sep 25, 2026 | 6.40 | 6.47 | 6.20 | 6.37 | 6.37 | -0.47% | 204,837 |
| Sep 24, 2026 | 6.76 | 6.80 | 6.40 | 6.40 | 6.40 | -5.33% | 228,050 |
| Sep 23, 2026 | 6.75 | 6.89 | 6.70 | 6.76 | 6.76 | 0.15% | 127,612 |
| Sep 22, 2026 | 6.62 | 6.90 | 6.60 | 6.75 | 6.75 | 1.96% | 145,508 |
| Sep 21, 2026 | 6.86 | 6.90 | 6.50 | 6.62 | 6.62 | -3.50% | 495,856 |
| Sep 18, 2026 | 7.20 | 7.20 | 6.68 | 6.86 | 6.86 | -4.72% | 520,309 |
| Sep 17, 2026 | 7.40 | 7.55 | 7.17 | 7.20 | 7.20 | -2.70% | 233,775 |
| Sep 16, 2026 | 7.50 | 7.65 | 7.35 | 7.40 | 7.40 | -2.12% | 541,396 |
| Sep 15, 2026 | 7.73 | 7.78 | 7.54 | 7.56 | 7.56 | -2.20% | 209,850 |
| Sep 14, 2026 | 7.80 | 7.85 | 7.70 | 7.73 | 7.73 | -0.51% | 210,767 |
| Sep 11, 2026 | 7.92 | 7.92 | 7.70 | 7.77 | 7.77 | -1.52% | 440,063 |
| Sep 10, 2026 | 7.85 | 7.94 | 7.80 | 7.89 | 7.89 | 0.51% | 110,176 |
| Sep 9, 2026 | 7.70 | 8.05 | 7.60 | 7.85 | 7.85 | 1.95% | 461,382 |
| Sep 8, 2026 | 7.70 | 7.77 | 7.62 | 7.70 | 7.70 | - | 300,470 |
| Sep 7, 2026 | 7.76 | 7.80 | 7.66 | 7.70 | 7.70 | -0.90% | 350,477 |
| Sep 4, 2026 | 7.75 | 7.80 | 7.62 | 7.77 | 7.77 | 1.02% | 289,172 |