Birikim Varlik Yonetim Anonim Sirketi (IST:BRKVY)
Turkey · Delayed Price · Currency is TRY 76.25
-1.75 (-2.24%)
At close: Oct 6, 2025
IST:BRKVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 76.80 | 79.40 | 75.45 | 78.20 | 78.20 | 2.56% | 924,688 |
| Oct 6, 2025 | 78.20 | 78.95 | 76.10 | 76.25 | 76.25 | -2.24% | 575,017 |
| Oct 3, 2025 | 80.70 | 82.00 | 77.70 | 78.00 | 78.00 | -2.44% | 506,712 |
| Oct 2, 2025 | 81.85 | 84.20 | 77.80 | 79.95 | 79.95 | -2.32% | 800,963 |
| Oct 1, 2025 | 80.10 | 85.30 | 79.90 | 81.85 | 81.85 | 2.31% | 1,253,139 |
| Sep 30, 2025 | 81.30 | 81.80 | 78.95 | 80.00 | 80.00 | -1.48% | 570,610 |
| Sep 29, 2025 | 82.10 | 84.00 | 81.10 | 81.20 | 81.20 | -3.56% | 623,309 |
| Sep 26, 2025 | 85.75 | 87.45 | 83.90 | 84.20 | 84.20 | -0.65% | 959,289 |
| Sep 25, 2025 | 84.40 | 85.05 | 83.60 | 84.75 | 84.75 | 0.71% | 522,945 |
| Sep 24, 2025 | 85.95 | 86.40 | 81.70 | 84.15 | 84.15 | -2.09% | 694,487 |
| Sep 23, 2025 | 89.10 | 90.10 | 85.60 | 85.95 | 85.95 | -3.43% | 930,833 |
| Sep 22, 2025 | 92.00 | 92.25 | 88.75 | 89.00 | 89.00 | -0.56% | 1,046,757 |
| Sep 19, 2025 | 89.70 | 90.90 | 87.30 | 89.50 | 89.50 | -0.22% | 1,453,910 |
| Sep 18, 2025 | 89.10 | 94.30 | 89.10 | 89.70 | 89.70 | 0.79% | 2,493,585 |
| Sep 17, 2025 | 92.00 | 94.05 | 87.75 | 89.00 | 89.00 | -1.33% | 3,486,558 |
| Sep 16, 2025 | 82.20 | 90.20 | 82.20 | 90.20 | 90.20 | 10.00% | 1,804,842 |
| Sep 15, 2025 | 78.00 | 82.35 | 75.90 | 82.00 | 82.00 | 5.13% | 1,057,440 |
| Sep 12, 2025 | 80.50 | 82.00 | 77.15 | 78.00 | 78.00 | -2.92% | 925,561 |
| Sep 11, 2025 | 80.10 | 84.50 | 80.00 | 80.35 | 80.35 | -0.25% | 1,298,419 |
| Sep 10, 2025 | 82.80 | 83.70 | 79.90 | 80.55 | 80.55 | -2.60% | 774,067 |
| Sep 9, 2025 | 83.60 | 85.80 | 82.35 | 82.70 | 82.70 | -1.19% | 1,202,910 |
| Sep 8, 2025 | 80.75 | 87.05 | 80.75 | 83.70 | 83.70 | 1.82% | 2,654,854 |
| Sep 5, 2025 | 83.10 | 83.60 | 80.75 | 82.20 | 82.20 | -0.96% | 1,257,637 |
| Sep 4, 2025 | 82.75 | 84.70 | 82.30 | 83.00 | 83.00 | 0.42% | 1,033,536 |
| Sep 3, 2025 | 86.10 | 86.45 | 81.75 | 82.65 | 82.65 | -3.22% | 1,243,855 |
| Sep 2, 2025 | 84.25 | 89.35 | 83.20 | 85.40 | 85.40 | 1.36% | 3,878,450 |
| Sep 1, 2025 | 85.95 | 86.45 | 83.70 | 84.25 | 84.25 | -2.03% | 851,075 |
| Aug 29, 2025 | 86.00 | 87.55 | 84.70 | 86.00 | 86.00 | - | 1,296,154 |
| Aug 28, 2025 | 87.70 | 88.30 | 85.80 | 86.00 | 86.00 | -1.71% | 871,459 |
| Aug 27, 2025 | 86.80 | 90.10 | 86.35 | 87.50 | 87.50 | 0.69% | 2,515,127 |
| Aug 26, 2025 | 87.00 | 89.95 | 85.05 | 86.90 | 86.90 | -0.11% | 1,712,610 |
| Aug 25, 2025 | 85.95 | 90.15 | 85.20 | 87.00 | 87.00 | 1.22% | 1,663,247 |
| Aug 22, 2025 | 87.70 | 89.10 | 85.00 | 85.95 | 85.95 | -2.00% | 1,478,018 |
| Aug 21, 2025 | 90.00 | 90.00 | 87.30 | 87.70 | 87.70 | -0.79% | 1,266,328 |
| Aug 20, 2025 | 87.90 | 91.00 | 87.50 | 88.40 | 88.40 | 0.80% | 2,460,519 |
| Aug 19, 2025 | 89.65 | 91.20 | 86.50 | 87.70 | 87.70 | -2.18% | 2,078,517 |
| Aug 18, 2025 | 91.80 | 95.50 | 88.95 | 89.65 | 89.65 | -2.55% | 3,226,278 |
| Aug 15, 2025 | 94.00 | 99.00 | 91.95 | 92.00 | 92.00 | -3.11% | 3,102,384 |
| Aug 14, 2025 | 88.00 | 102.50 | 88.00 | 94.95 | 94.95 | 0.26% | 7,911,750 |
| Aug 13, 2025 | 105.20 | 108.70 | 94.70 | 94.70 | 94.70 | -9.98% | 4,999,802 |
| Aug 12, 2025 | 103.00 | 111.80 | 102.00 | 105.20 | 105.20 | 3.44% | 6,398,096 |
| Aug 11, 2025 | 95.50 | 101.70 | 90.75 | 101.70 | 101.70 | 9.95% | 4,854,783 |
| Aug 8, 2025 | 89.80 | 94.60 | 87.35 | 92.50 | 92.50 | 7.12% | 4,981,045 |
| Aug 7, 2025 | 85.00 | 90.95 | 84.75 | 86.35 | 86.35 | 0.06% | 2,700,530 |
| Aug 6, 2025 | 88.85 | 91.75 | 86.00 | 86.30 | 86.30 | -1.93% | 2,774,130 |
| Aug 5, 2025 | 85.95 | 94.50 | 84.00 | 88.00 | 88.00 | 2.39% | 6,246,415 |
| Aug 4, 2025 | 85.65 | 86.50 | 80.00 | 85.95 | 85.95 | 0.59% | 3,032,353 |
| Aug 1, 2025 | 84.40 | 90.50 | 83.70 | 85.45 | 85.45 | 0.53% | 3,717,305 |
| Jul 31, 2025 | 89.85 | 92.00 | 85.00 | 85.00 | 85.00 | -4.33% | 3,102,481 |
| Jul 30, 2025 | 87.75 | 91.35 | 85.00 | 88.85 | 88.85 | 5.52% | 6,287,918 |