Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey · Delayed Price · Currency is TRY 8.55
+0.01 (0.12%)
Last updated: Apr 14, 2026, 3:47 PM GMT+3
IST:BRKSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 8.54 | 8.62 | 8.49 | 8.58 | 8.58 | 0.47% | 1,237,945 |
| Apr 13, 2026 | 8.70 | 8.79 | 8.50 | 8.54 | 8.54 | -2.84% | 1,349,882 |
| Apr 10, 2026 | 8.88 | 8.89 | 8.68 | 8.79 | 8.79 | -0.11% | 1,379,491 |
| Apr 9, 2026 | 8.85 | 8.95 | 8.78 | 8.80 | 8.80 | -1.12% | 571,216 |
| Apr 8, 2026 | 8.80 | 8.93 | 8.76 | 8.90 | 8.90 | 2.42% | 1,001,234 |
| Apr 7, 2026 | 9.04 | 9.04 | 8.69 | 8.69 | 8.69 | -3.98% | 1,341,715 |
| Apr 6, 2026 | 9.05 | 9.17 | 8.89 | 9.05 | 9.05 | -0.33% | 1,006,902 |
| Apr 3, 2026 | 9.13 | 9.65 | 8.90 | 9.08 | 9.08 | -1.20% | 1,412,387 |
| Apr 2, 2026 | 9.01 | 9.19 | 8.60 | 9.19 | 9.19 | 1.10% | 1,230,401 |
| Apr 1, 2026 | 9.14 | 9.19 | 8.96 | 9.09 | 9.09 | -0.44% | 688,992 |
| Mar 31, 2026 | 9.00 | 9.18 | 8.87 | 9.13 | 9.13 | 1.56% | 745,690 |
| Mar 30, 2026 | 8.93 | 9.06 | 8.80 | 8.99 | 8.99 | 0.67% | 1,076,553 |
| Mar 27, 2026 | 8.86 | 8.95 | 8.79 | 8.93 | 8.93 | 0.79% | 659,838 |
| Mar 26, 2026 | 8.85 | 9.04 | 8.78 | 8.86 | 8.86 | -0.11% | 711,888 |
| Mar 25, 2026 | 8.80 | 8.90 | 8.74 | 8.87 | 8.87 | 0.34% | 821,226 |
| Mar 24, 2026 | 9.06 | 9.06 | 8.83 | 8.84 | 8.84 | -2.43% | 1,268,035 |
| Mar 23, 2026 | 9.30 | 9.34 | 8.95 | 9.06 | 9.06 | -2.05% | 1,527,506 |
| Mar 19, 2026 | 9.21 | 9.25 | 9.08 | 9.25 | 9.25 | 1.31% | 333,906 |
| Mar 18, 2026 | 9.37 | 9.39 | 9.13 | 9.13 | 9.13 | -2.56% | 965,703 |
| Mar 17, 2026 | 9.19 | 9.39 | 9.16 | 9.37 | 9.37 | 2.63% | 1,465,703 |
| Mar 16, 2026 | 9.05 | 9.18 | 8.96 | 9.13 | 9.13 | 1.44% | 1,061,630 |
| Mar 13, 2026 | 9.10 | 9.10 | 8.89 | 9.00 | 9.00 | - | 649,707 |
| Mar 12, 2026 | 8.92 | 9.13 | 8.90 | 9.00 | 9.00 | 0.78% | 1,017,199 |
| Mar 11, 2026 | 9.05 | 9.14 | 8.79 | 8.93 | 8.93 | -0.78% | 729,108 |
| Mar 10, 2026 | 8.95 | 9.15 | 8.80 | 9.00 | 9.00 | 1.69% | 816,770 |
| Mar 9, 2026 | 8.71 | 8.88 | 8.51 | 8.85 | 8.85 | 1.61% | 655,998 |
| Mar 6, 2026 | 9.10 | 9.10 | 8.55 | 8.71 | 8.71 | -4.07% | 743,346 |
| Mar 5, 2026 | 8.84 | 9.08 | 8.75 | 9.08 | 9.08 | 2.71% | 1,187,193 |
| Mar 4, 2026 | 8.82 | 8.94 | 8.75 | 8.84 | 8.84 | 0.23% | 433,417 |
| Mar 3, 2026 | 8.58 | 9.02 | 8.51 | 8.82 | 8.82 | 2.56% | 626,098 |
| Mar 2, 2026 | 8.61 | 8.79 | 8.30 | 8.60 | 8.60 | -4.66% | 893,664 |
| Feb 27, 2026 | 8.95 | 9.15 | 8.87 | 9.02 | 9.02 | 0.78% | 1,230,448 |
| Feb 26, 2026 | 8.78 | 8.97 | 8.70 | 8.95 | 8.95 | 1.24% | 516,568 |
| Feb 25, 2026 | 9.01 | 9.01 | 8.69 | 8.84 | 8.84 | -1.89% | 583,284 |
| Feb 24, 2026 | 8.90 | 9.10 | 8.80 | 9.01 | 9.01 | 0.11% | 1,069,329 |
| Feb 23, 2026 | 8.90 | 9.68 | 8.81 | 9.00 | 9.00 | 2.27% | 2,012,082 |
| Feb 20, 2026 | 8.56 | 9.10 | 8.25 | 8.80 | 8.80 | 2.80% | 820,282 |
| Feb 19, 2026 | 9.03 | 9.17 | 8.49 | 8.56 | 8.56 | -5.20% | 2,127,636 |
| Feb 18, 2026 | 8.95 | 9.14 | 8.80 | 9.03 | 9.03 | 0.67% | 1,642,410 |
| Feb 17, 2026 | 9.17 | 9.17 | 8.70 | 8.97 | 8.97 | -2.18% | 2,087,617 |
| Feb 16, 2026 | 9.19 | 9.29 | 9.10 | 9.17 | 9.17 | 1.89% | 1,316,593 |
| Feb 13, 2026 | 9.15 | 9.19 | 8.88 | 9.00 | 9.00 | -1.53% | 1,196,645 |
| Feb 12, 2026 | 9.20 | 9.20 | 8.91 | 9.14 | 9.14 | 1.11% | 558,148 |
| Feb 11, 2026 | 9.27 | 9.27 | 9.02 | 9.04 | 9.04 | -2.48% | 514,247 |
| Feb 10, 2026 | 9.07 | 9.30 | 8.95 | 9.27 | 9.27 | 2.21% | 732,788 |
| Feb 9, 2026 | 8.84 | 9.19 | 8.84 | 9.07 | 9.07 | 2.60% | 1,336,972 |
| Feb 6, 2026 | 8.76 | 8.85 | 8.64 | 8.84 | 8.84 | 0.80% | 622,989 |
| Feb 5, 2026 | 8.85 | 8.97 | 8.65 | 8.77 | 8.77 | - | 1,058,111 |
| Feb 4, 2026 | 8.86 | 8.98 | 8.70 | 8.77 | 8.77 | -1.02% | 941,360 |
| Feb 3, 2026 | 8.40 | 8.98 | 8.32 | 8.86 | 8.86 | 6.75% | 1,201,379 |