Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey · Delayed Price · Currency is TRY 8.09
+0.23 (2.93%)
Last updated: Aug 24, 2026, 12:30 PM GMT+3
IST:BRKSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.90 | 8.09 | 7.90 | 8.04 | - | 2.29% | 75,592 |
| Aug 21, 2026 | 7.80 | 7.93 | 7.75 | 7.86 | 7.86 | 0.77% | 300,431 |
| Aug 20, 2026 | 7.76 | 7.87 | 7.61 | 7.80 | 7.80 | 0.52% | 295,740 |
| Aug 19, 2026 | 7.80 | 7.90 | 7.55 | 7.76 | 7.76 | -2.63% | 952,729 |
| Aug 18, 2026 | 7.99 | 8.09 | 7.94 | 7.97 | 7.97 | -0.38% | 476,914 |
| Aug 17, 2026 | 8.20 | 8.23 | 7.60 | 8.00 | 8.00 | -2.44% | 385,394 |
| Aug 14, 2026 | 8.06 | 8.24 | 8.05 | 8.20 | 8.20 | 1.23% | 403,169 |
| Aug 13, 2026 | 7.93 | 8.20 | 7.87 | 8.10 | 8.10 | 2.02% | 453,863 |
| Aug 12, 2026 | 8.00 | 8.07 | 7.81 | 7.94 | 7.94 | -0.25% | 340,408 |
| Aug 11, 2026 | 8.10 | 8.12 | 7.90 | 7.96 | 7.96 | -1.73% | 214,762 |
| Aug 10, 2026 | 7.97 | 8.20 | 7.97 | 8.10 | 8.10 | 1.63% | 298,894 |
| Aug 7, 2026 | 8.00 | 8.20 | 7.94 | 7.97 | 7.97 | -1.12% | 292,383 |
| Aug 6, 2026 | 8.07 | 8.19 | 7.98 | 8.06 | 8.06 | -0.12% | 269,323 |
| Aug 5, 2026 | 7.95 | 8.17 | 7.75 | 8.07 | 8.07 | 1.51% | 515,491 |
| Aug 4, 2026 | 7.54 | 8.15 | 7.50 | 7.95 | 7.95 | 5.44% | 770,097 |
| Aug 3, 2026 | 7.50 | 7.60 | 7.41 | 7.54 | 7.54 | 0.67% | 193,413 |
| Jul 31, 2026 | 7.41 | 7.90 | 7.25 | 7.49 | 7.49 | 1.08% | 878,067 |
| Jul 30, 2026 | 7.44 | 7.49 | 7.30 | 7.41 | 7.41 | -0.67% | 331,764 |
| Jul 29, 2026 | 7.50 | 7.51 | 7.42 | 7.46 | 7.46 | -0.80% | 229,902 |
| Jul 28, 2026 | 7.64 | 7.64 | 7.47 | 7.52 | 7.52 | -0.40% | 205,868 |
| 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 |