Birikim Varlik Yonetim Anonim Sirketi (IST:BRKVY)
Turkey · Delayed Price · Currency is TRY 86.00
-0.10 (-0.12%)
At close: Dec 5, 2025
IST:BRKVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.50 | 88.80 | 86.00 | 86.00 | 86.00 | -0.12% | 875,750 |
| Dec 4, 2025 | 86.35 | 87.90 | 85.95 | 86.10 | 86.10 | 0.53% | 720,977 |
| Dec 3, 2025 | 87.90 | 87.90 | 85.60 | 85.65 | 85.65 | -1.61% | 729,201 |
| Dec 2, 2025 | 86.00 | 89.65 | 86.00 | 87.05 | 87.05 | 1.22% | 1,019,311 |
| Dec 1, 2025 | 85.65 | 87.60 | 84.85 | 86.00 | 86.00 | 1.42% | 1,229,857 |
| Nov 28, 2025 | 87.00 | 88.90 | 84.50 | 84.80 | 84.80 | -3.64% | 1,131,145 |
| Nov 27, 2025 | 92.60 | 93.80 | 87.65 | 88.00 | 88.00 | -3.93% | 1,772,022 |
| Nov 26, 2025 | 89.70 | 97.90 | 86.00 | 91.60 | 91.60 | 2.35% | 6,170,661 |
| Nov 25, 2025 | 81.45 | 89.50 | 79.95 | 89.50 | 89.50 | 9.95% | 2,280,599 |
| Nov 24, 2025 | 82.90 | 84.00 | 78.85 | 81.40 | 81.40 | -2.05% | 658,041 |
| Nov 21, 2025 | 84.95 | 85.05 | 82.70 | 83.10 | 83.10 | -1.36% | 609,381 |
| Nov 20, 2025 | 87.40 | 87.40 | 84.25 | 84.25 | 84.25 | -3.66% | 725,125 |
| Nov 19, 2025 | 86.00 | 88.40 | 84.70 | 87.45 | 87.45 | 2.52% | 1,064,503 |
| Nov 18, 2025 | 86.70 | 87.00 | 83.95 | 85.30 | 85.30 | -1.56% | 643,294 |
| Nov 17, 2025 | 84.95 | 88.30 | 84.35 | 86.65 | 86.65 | 2.30% | 1,073,631 |
| Nov 14, 2025 | 82.30 | 85.80 | 81.50 | 84.70 | 84.70 | 3.48% | 1,187,576 |
| Nov 13, 2025 | 81.75 | 86.50 | 81.60 | 81.85 | 81.85 | 1.24% | 975,402 |
| Nov 12, 2025 | 80.55 | 87.50 | 79.85 | 80.85 | 80.85 | 0.37% | 1,880,347 |
| Nov 11, 2025 | 84.00 | 84.45 | 77.75 | 80.55 | 80.55 | -3.71% | 1,047,140 |
| Nov 10, 2025 | 85.00 | 86.10 | 83.30 | 83.65 | 83.65 | -1.24% | 1,072,330 |
| Nov 7, 2025 | 92.50 | 92.75 | 83.90 | 84.70 | 84.70 | -6.92% | 1,421,658 |
| Nov 6, 2025 | 87.95 | 93.50 | 87.10 | 91.00 | 91.00 | 3.70% | 2,382,451 |
| Nov 5, 2025 | 88.35 | 92.05 | 85.65 | 87.75 | 87.75 | 0.80% | 2,549,089 |
| Nov 4, 2025 | 98.50 | 101.00 | 86.40 | 87.05 | 87.05 | -8.66% | 4,557,516 |
| Nov 3, 2025 | 86.65 | 95.30 | 86.25 | 95.30 | 95.30 | 9.98% | 3,374,563 |
| Oct 31, 2025 | 82.20 | 87.00 | 78.70 | 86.65 | 86.65 | 4.90% | 2,086,051 |
| Oct 30, 2025 | 79.30 | 83.75 | 79.25 | 82.60 | 82.60 | 4.23% | 809,672 |
| Oct 28, 2025 | 79.50 | 80.35 | 78.65 | 79.25 | 79.25 | -0.25% | 355,693 |
| Oct 27, 2025 | 79.10 | 80.40 | 78.70 | 79.45 | 79.45 | 0.25% | 454,094 |
| Oct 24, 2025 | 75.00 | 79.50 | 74.75 | 79.25 | 79.25 | 2.92% | 1,054,847 |
| Oct 23, 2025 | 77.35 | 79.90 | 76.85 | 77.00 | 77.00 | -0.45% | 656,570 |
| Oct 22, 2025 | 81.20 | 83.30 | 77.35 | 77.35 | 77.35 | -4.68% | 1,352,168 |
| Oct 21, 2025 | 82.50 | 85.20 | 79.50 | 81.15 | 81.15 | 1.06% | 2,818,741 |
| Oct 20, 2025 | 73.00 | 80.30 | 72.60 | 80.30 | 80.30 | 10.00% | 1,622,776 |
| Oct 17, 2025 | 72.45 | 73.50 | 69.45 | 73.00 | 73.00 | 0.76% | 645,497 |
| Oct 16, 2025 | 75.35 | 75.90 | 72.45 | 72.45 | 72.45 | -3.72% | 497,766 |
| Oct 15, 2025 | 73.80 | 76.40 | 73.50 | 75.25 | 75.25 | 2.94% | 556,572 |
| Oct 14, 2025 | 74.75 | 75.95 | 73.10 | 73.10 | 73.10 | -2.21% | 379,395 |
| Oct 13, 2025 | 77.00 | 77.00 | 74.75 | 74.75 | 74.75 | -2.92% | 543,095 |
| Oct 10, 2025 | 77.85 | 79.45 | 75.95 | 77.00 | 77.00 | -0.52% | 782,397 |
| Oct 9, 2025 | 80.30 | 80.40 | 77.40 | 77.40 | 77.40 | -1.21% | 791,989 |
| Oct 8, 2025 | 79.40 | 82.25 | 78.15 | 78.35 | 78.35 | 0.19% | 1,367,200 |
| 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 |