Birikim Varlik Yonetim Anonim Sirketi (IST:BRKVY)
Turkey · Delayed Price · Currency is TRY 82.65
-2.75 (-3.22%)
At close: Sep 3, 2025
IST:BRKVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 86.10 | 86.45 | 81.75 | 82.65 | - | -3.22% | 1,243,855 |
| Sep 2, 2025 | 84.25 | 89.35 | 83.20 | 85.40 | - | 1.36% | 3,878,450 |
| Sep 1, 2025 | 85.95 | 86.45 | 83.70 | 84.25 | - | -2.03% | 851,075 |
| Aug 29, 2025 | 86.00 | 87.55 | 84.70 | 86.00 | - | - | 1,296,154 |
| Aug 28, 2025 | 87.70 | 88.30 | 85.80 | 86.00 | - | -1.71% | 871,459 |
| Aug 27, 2025 | 86.80 | 90.10 | 86.35 | 87.50 | - | 0.69% | 2,515,127 |
| Aug 26, 2025 | 87.00 | 89.95 | 85.05 | 86.90 | - | -0.11% | 1,712,610 |
| Aug 25, 2025 | 85.95 | 90.15 | 85.20 | 87.00 | - | 1.22% | 1,663,247 |
| Aug 22, 2025 | 87.70 | 89.10 | 85.00 | 85.95 | - | -2.00% | 1,478,018 |
| Aug 21, 2025 | 90.00 | 90.00 | 87.30 | 87.70 | - | -0.79% | 1,266,328 |
| Aug 20, 2025 | 87.90 | 91.00 | 87.50 | 88.40 | - | 0.80% | 2,460,519 |
| Aug 19, 2025 | 89.65 | 91.20 | 86.50 | 87.70 | - | -2.18% | 2,078,517 |
| Aug 18, 2025 | 91.80 | 95.50 | 88.95 | 89.65 | - | -2.55% | 3,226,278 |
| Aug 15, 2025 | 94.00 | 99.00 | 91.95 | 92.00 | - | -3.11% | 3,102,384 |
| Aug 14, 2025 | 88.00 | 102.50 | 88.00 | 94.95 | - | 0.26% | 7,911,750 |
| Aug 13, 2025 | 105.20 | 108.70 | 94.70 | 94.70 | - | -9.98% | 4,999,802 |
| Aug 12, 2025 | 103.00 | 111.80 | 102.00 | 105.20 | - | 3.44% | 6,398,096 |
| Aug 11, 2025 | 95.50 | 101.70 | 90.75 | 101.70 | - | 9.95% | 4,854,783 |
| Aug 8, 2025 | 89.80 | 94.60 | 87.35 | 92.50 | - | 7.12% | 4,981,045 |
| Aug 7, 2025 | 85.00 | 90.95 | 84.75 | 86.35 | - | 0.06% | 2,700,530 |
| Aug 6, 2025 | 88.85 | 91.75 | 86.00 | 86.30 | - | -1.93% | 2,774,130 |
| Aug 5, 2025 | 85.95 | 94.50 | 84.00 | 88.00 | - | 2.39% | 6,246,415 |
| Aug 4, 2025 | 85.65 | 86.50 | 80.00 | 85.95 | - | 0.59% | 3,032,353 |
| Aug 1, 2025 | 84.40 | 90.50 | 83.70 | 85.45 | - | 0.53% | 3,717,305 |
| Jul 31, 2025 | 89.85 | 92.00 | 85.00 | 85.00 | - | -4.33% | 3,102,481 |
| Jul 30, 2025 | 87.75 | 91.35 | 85.00 | 88.85 | - | 5.52% | 6,287,918 |
| Jul 29, 2025 | 76.60 | 84.20 | 76.45 | 84.20 | - | 9.99% | 2,408,109 |
| Jul 28, 2025 | 72.75 | 77.25 | 72.75 | 76.55 | - | 5.81% | 2,110,617 |
| Jul 25, 2025 | 69.00 | 73.75 | 68.00 | 72.35 | - | 5.01% | 2,310,749 |
| Jul 24, 2025 | 71.65 | 71.65 | 68.60 | 68.90 | - | -2.48% | 1,269,272 |
| Jul 23, 2025 | 68.40 | 71.75 | 65.95 | 70.65 | - | 2.47% | 3,015,282 |
| Jul 22, 2025 | 66.95 | 70.95 | 65.00 | 68.95 | - | 5.27% | 2,710,628 |
| Jul 21, 2025 | 63.60 | 65.75 | 63.60 | 65.50 | - | 3.64% | 1,035,938 |
| Jul 18, 2025 | 63.70 | 63.75 | 62.40 | 63.20 | - | 0.96% | 667,584 |
| Jul 17, 2025 | 62.75 | 63.50 | 61.95 | 62.60 | - | 1.13% | 729,425 |
| Jul 16, 2025 | 63.80 | 64.20 | 61.65 | 61.90 | - | -2.98% | 879,627 |
| Jul 14, 2025 | 62.55 | 64.50 | 62.30 | 63.80 | - | 2.00% | 914,373 |
| Jul 11, 2025 | 63.00 | 63.30 | 62.35 | 62.55 | - | -0.40% | 631,156 |
| Jul 10, 2025 | 63.40 | 63.50 | 62.00 | 62.80 | - | -0.55% | 892,860 |
| Jul 9, 2025 | 63.50 | 64.40 | 63.00 | 63.15 | - | -0.55% | 718,822 |
| Jul 8, 2025 | 62.90 | 64.50 | 61.75 | 63.50 | - | 1.93% | 1,094,270 |
| Jul 7, 2025 | 63.00 | 63.50 | 61.60 | 62.30 | - | -2.66% | 676,865 |
| Jul 4, 2025 | 65.25 | 65.70 | 63.80 | 64.00 | - | -1.77% | 551,521 |
| Jul 3, 2025 | 65.25 | 67.15 | 64.85 | 65.15 | - | 0.31% | 738,231 |
| Jul 2, 2025 | 64.00 | 66.45 | 63.75 | 64.95 | - | 1.48% | 1,532,955 |
| Jul 1, 2025 | 64.10 | 65.10 | 63.35 | 64.00 | - | -0.16% | 851,639 |
| Jun 30, 2025 | 62.50 | 64.95 | 62.50 | 64.10 | - | 2.07% | 918,132 |
| Jun 27, 2025 | 62.30 | 64.20 | 61.35 | 62.80 | - | 0.96% | 861,577 |
| Jun 26, 2025 | 64.00 | 65.10 | 62.00 | 62.20 | - | -2.12% | 1,016,172 |
| Jun 25, 2025 | 63.35 | 64.85 | 61.85 | 63.55 | - | 1.19% | 765,128 |