Birikim Varlik Yonetim Anonim Sirketi (IST:BRKVY)
Turkey · Delayed Price · Currency is TRY 73.75
-3.45 (-4.47%)
Last updated: Aug 11, 2026, 5:59 PM GMT+3
IST:BRKVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 76.00 | 76.00 | 72.25 | 73.75 | 73.75 | -4.47% | 333,489 |
| Aug 10, 2026 | 79.80 | 81.95 | 76.95 | 77.20 | 77.20 | -3.44% | 372,142 |
| Aug 7, 2026 | 76.80 | 82.75 | 76.40 | 79.95 | 79.95 | 4.78% | 930,485 |
| Aug 6, 2026 | 75.45 | 76.30 | 75.00 | 76.30 | 76.30 | 1.06% | 137,045 |
| Aug 5, 2026 | 76.15 | 77.00 | 74.75 | 75.50 | 75.50 | -0.53% | 202,845 |
| Aug 4, 2026 | 73.90 | 75.95 | 73.20 | 75.90 | 75.90 | 2.71% | 191,267 |
| Aug 3, 2026 | 75.00 | 75.65 | 73.55 | 73.90 | 73.90 | -1.47% | 199,710 |
| Jul 31, 2026 | 74.40 | 78.00 | 73.40 | 75.00 | 75.00 | 0.81% | 200,245 |
| Jul 30, 2026 | 75.60 | 76.25 | 74.10 | 74.40 | 74.40 | -2.11% | 170,300 |
| Jul 29, 2026 | 77.90 | 77.90 | 74.30 | 76.00 | 76.00 | -1.94% | 244,484 |
| Jul 28, 2026 | 79.40 | 79.90 | 77.50 | 77.50 | 77.50 | -2.15% | 248,903 |
| Jul 27, 2026 | 81.55 | 82.10 | 79.20 | 79.20 | 79.20 | -2.58% | 197,428 |
| Jul 24, 2026 | 82.25 | 82.80 | 81.25 | 81.30 | 81.30 | -0.97% | 215,602 |
| Jul 23, 2026 | 82.05 | 83.65 | 81.65 | 82.10 | 82.10 | -0.42% | 194,067 |
| Jul 22, 2026 | 82.90 | 83.95 | 82.20 | 82.45 | 82.45 | -0.54% | 246,694 |
| Jul 21, 2026 | 81.65 | 84.10 | 81.65 | 82.90 | 82.90 | 1.53% | 301,856 |
| Jul 20, 2026 | 81.60 | 82.90 | 81.60 | 81.65 | 81.65 | -0.12% | 198,951 |
| Jul 17, 2026 | 83.55 | 85.00 | 81.75 | 81.75 | 81.75 | -1.68% | 382,991 |
| Jul 16, 2026 | 82.50 | 83.70 | 82.50 | 83.15 | 83.15 | 0.85% | 159,085 |
| Jul 14, 2026 | 81.65 | 82.85 | 81.00 | 82.45 | 82.45 | 1.35% | 199,752 |
| Jul 13, 2026 | 82.45 | 82.55 | 81.00 | 81.35 | 81.35 | -1.51% | 287,834 |
| Jul 10, 2026 | 82.30 | 84.00 | 82.30 | 82.60 | 82.60 | 0.36% | 259,666 |
| Jul 9, 2026 | 82.85 | 84.85 | 82.00 | 82.30 | 82.30 | -0.66% | 255,213 |
| Jul 8, 2026 | 85.00 | 86.15 | 81.05 | 82.85 | 82.85 | -3.94% | 306,363 |
| Jul 7, 2026 | 86.50 | 88.60 | 85.70 | 86.25 | 86.25 | -0.29% | 193,408 |
| Jul 6, 2026 | 90.00 | 90.00 | 86.50 | 86.50 | 86.50 | -2.81% | 346,777 |
| Jul 3, 2026 | 88.45 | 89.30 | 87.40 | 89.00 | 89.00 | 0.74% | 302,137 |
| Jul 2, 2026 | 88.50 | 89.35 | 88.00 | 88.35 | 88.35 | 0.11% | 309,370 |
| Jul 1, 2026 | 87.35 | 89.00 | 87.20 | 88.25 | 88.25 | 1.03% | 366,177 |
| Jun 30, 2026 | 88.10 | 96.00 | 87.30 | 87.35 | 87.35 | -0.85% | 392,386 |
| Jun 29, 2026 | 88.60 | 89.70 | 87.95 | 88.10 | 88.10 | 0.23% | 307,987 |
| Jun 26, 2026 | 89.30 | 89.60 | 87.35 | 87.90 | 87.90 | -1.57% | 337,758 |
| Jun 25, 2026 | 91.50 | 92.90 | 88.85 | 89.30 | 89.30 | -2.88% | 848,090 |
| Jun 24, 2026 | 95.10 | 96.00 | 91.15 | 91.95 | 91.95 | -3.26% | 410,169 |
| Jun 23, 2026 | 93.60 | 96.60 | 92.60 | 95.05 | 95.05 | 2.09% | 861,809 |
| Jun 22, 2026 | 92.55 | 94.25 | 92.30 | 93.10 | 93.10 | 0.22% | 405,786 |
| Jun 19, 2026 | 93.00 | 94.50 | 92.40 | 92.90 | 92.90 | -0.48% | 350,774 |
| Jun 18, 2026 | 92.85 | 95.00 | 92.10 | 93.35 | 93.35 | 0.38% | 375,896 |
| Jun 17, 2026 | 95.20 | 95.20 | 92.85 | 93.00 | 93.00 | -0.80% | 360,954 |
| Jun 16, 2026 | 94.20 | 95.00 | 92.45 | 93.75 | 93.75 | -0.05% | 427,845 |
| Jun 15, 2026 | 95.00 | 96.30 | 93.75 | 93.80 | 93.80 | 0.11% | 716,900 |
| Jun 12, 2026 | 102.00 | 105.50 | 93.00 | 93.70 | 93.70 | -7.23% | 3,174,845 |
| Jun 11, 2026 | 92.00 | 101.00 | 90.90 | 101.00 | 101.00 | 9.90% | 2,699,092 |
| Jun 10, 2026 | 92.00 | 93.15 | 90.10 | 91.90 | 91.90 | 1.04% | 532,575 |
| Jun 9, 2026 | 93.25 | 93.95 | 90.95 | 90.95 | 90.95 | -2.41% | 297,879 |
| Jun 8, 2026 | 92.05 | 94.85 | 90.75 | 93.20 | 93.20 | 1.25% | 458,725 |
| Jun 5, 2026 | 92.65 | 93.85 | 91.45 | 92.05 | 92.05 | -0.65% | 345,628 |
| Jun 4, 2026 | 95.50 | 96.00 | 91.85 | 92.65 | 92.65 | -2.01% | 604,479 |
| Jun 3, 2026 | 98.00 | 99.05 | 94.05 | 94.55 | 94.55 | -3.96% | 610,357 |
| Jun 2, 2026 | 96.85 | 99.55 | 96.85 | 98.45 | 98.45 | 2.18% | 497,964 |