Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey · Delayed Price · Currency is TRY 4.920
-0.260 (-5.02%)
At close: Oct 23, 2026
IST:BRKSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 7.77 | 7.89 | 7.75 | 7.75 | 7.69 | -0.26% | 353,835 |
| Sep 2, 2026 | 7.80 | 7.84 | 7.73 | 7.77 | 7.71 | -1.02% | 277,140 |
| Sep 1, 2026 | 8.00 | 8.10 | 7.82 | 7.85 | 7.79 | -1.87% | 234,346 |
| Aug 31, 2026 | 8.00 | 8.06 | 7.93 | 8.00 | 7.94 | - | 255,386 |
| Aug 28, 2026 | 7.99 | 8.05 | 7.99 | 8.00 | 7.94 | 0.13% | 210,428 |
| Aug 27, 2026 | 8.06 | 8.12 | 7.92 | 7.99 | 7.93 | -0.87% | 334,679 |
| Aug 26, 2026 | 8.06 | 8.12 | 8.03 | 8.06 | 8.00 | - | 312,758 |
| Aug 25, 2026 | 8.20 | 8.23 | 8.00 | 8.06 | 8.00 | -1.47% | 306,249 |
| Aug 24, 2026 | 7.90 | 8.19 | 7.90 | 8.18 | 8.12 | 4.07% | 628,801 |
| Aug 21, 2026 | 7.80 | 7.93 | 7.75 | 7.86 | 7.80 | 0.77% | 300,431 |
| Aug 20, 2026 | 7.76 | 7.87 | 7.61 | 7.80 | 7.74 | 0.52% | 295,740 |
| Aug 19, 2026 | 7.80 | 7.90 | 7.55 | 7.76 | 7.70 | -2.63% | 952,729 |
| Aug 18, 2026 | 7.99 | 8.09 | 7.94 | 7.97 | 7.91 | -0.37% | 476,914 |
| Aug 17, 2026 | 8.20 | 8.23 | 7.60 | 8.00 | 7.94 | -2.44% | 385,394 |