Skip to main content
logo
Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.99
-0.03 (-0.33%)
Last updated: May 5, 2026, 3:59 PM GMT+3

IST:BRKSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20269.049.088.859.089.080.67%763,778
May 4, 20268.929.108.809.029.021.23%723,873
Apr 30, 20268.708.938.698.918.911.60%700,694
Apr 29, 20268.838.858.718.778.77-0.68%566,124
Apr 28, 20269.009.008.748.838.83-1.89%492,828
Apr 27, 20269.039.208.889.009.00-0.44%1,034,100
Apr 24, 20268.929.048.809.049.041.46%858,243
Apr 22, 20268.848.998.748.918.911.25%823,097
Apr 21, 20268.858.918.778.808.80-0.11%616,855
Apr 20, 20268.738.858.348.818.810.92%860,303
Apr 17, 20268.618.758.598.738.730.81%708,170
Apr 16, 20268.658.838.558.668.66-0.35%490,652
Apr 15, 20268.608.758.528.698.691.28%568,326
Apr 14, 20268.548.628.498.588.580.47%1,237,945
Apr 13, 20268.708.798.508.548.54-2.84%1,349,882
Apr 10, 20268.888.898.688.798.79-0.11%1,379,491
Apr 9, 20268.858.958.788.808.80-1.12%571,216
Apr 8, 20268.808.938.768.908.902.42%1,001,234
Apr 7, 20269.049.048.698.698.69-3.98%1,341,715
Apr 6, 20269.059.178.899.059.05-0.33%1,006,902
Apr 3, 20269.139.658.909.089.08-1.20%1,412,387
Apr 2, 20269.019.198.609.199.191.10%1,230,401
Apr 1, 20269.149.198.969.099.09-0.44%688,992
Mar 31, 20269.009.188.879.139.131.56%745,690
Mar 30, 20268.939.068.808.998.990.67%1,076,553
Mar 27, 20268.868.958.798.938.930.79%659,838
Mar 26, 20268.859.048.788.868.86-0.11%711,888
Mar 25, 20268.808.908.748.878.870.34%821,226
Mar 24, 20269.069.068.838.848.84-2.43%1,268,035
Mar 23, 20269.309.348.959.069.06-2.05%1,527,506
Mar 19, 20269.219.259.089.259.251.31%333,906
Mar 18, 20269.379.399.139.139.13-2.56%965,703
Mar 17, 20269.199.399.169.379.372.63%1,465,703
Mar 16, 20269.059.188.969.139.131.44%1,061,630
Mar 13, 20269.109.108.899.009.00-649,707
Mar 12, 20268.929.138.909.009.000.78%1,017,199
Mar 11, 20269.059.148.798.938.93-0.78%729,108
Mar 10, 20268.959.158.809.009.001.69%816,770
Mar 9, 20268.718.888.518.858.851.61%655,998
Mar 6, 20269.109.108.558.718.71-4.07%743,346
Mar 5, 20268.849.088.759.089.082.71%1,187,193
Mar 4, 20268.828.948.758.848.840.23%433,417
Mar 3, 20268.589.028.518.828.822.56%626,098
Mar 2, 20268.618.798.308.608.60-4.66%893,664
Feb 27, 20268.959.158.879.029.020.78%1,230,448
Feb 26, 20268.788.978.708.958.951.24%516,568
Feb 25, 20269.019.018.698.848.84-1.89%583,284
Feb 24, 20268.909.108.809.019.010.11%1,069,329
Feb 23, 20268.909.688.819.009.002.27%2,012,082
Feb 20, 20268.569.108.258.808.802.80%820,282