Birikim Varlik Yonetim Anonim Sirketi (IST:BRKVY)
Turkey · Delayed Price · Currency is TRY 47.00
-2.78 (-5.58%)
Last updated: Oct 14, 2026, 5:59 PM GMT+3
IST:BRKVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 49.48 | 49.48 | 47.00 | 47.00 | 47.00 | -5.58% | 328,056 |
| Oct 13, 2026 | 50.00 | 50.00 | 48.42 | 49.78 | 49.78 | 0.36% | 129,173 |
| Oct 12, 2026 | 52.00 | 52.80 | 49.52 | 49.60 | 49.60 | -3.88% | 265,553 |
| Oct 9, 2026 | 51.95 | 54.35 | 50.40 | 51.60 | 51.60 | -0.48% | 623,400 |
| Oct 8, 2026 | 50.55 | 51.85 | 49.44 | 51.85 | 51.85 | 2.98% | 245,946 |
| Oct 7, 2026 | 54.50 | 54.50 | 49.66 | 50.35 | 50.35 | -6.41% | 181,823 |
| Oct 6, 2026 | 53.25 | 54.95 | 52.95 | 53.80 | 53.80 | 1.03% | 147,598 |
| Oct 5, 2026 | 53.20 | 55.95 | 52.65 | 53.25 | 53.25 | 0.09% | 218,317 |
| Oct 2, 2026 | 52.90 | 54.50 | 51.55 | 53.20 | 53.20 | 3.40% | 486,629 |
| Oct 1, 2026 | 46.96 | 51.45 | 46.96 | 51.45 | 51.45 | 9.94% | 367,177 |
| Sep 30, 2026 | 48.26 | 48.26 | 45.94 | 46.80 | 46.80 | -3.03% | 234,405 |
| Sep 29, 2026 | 50.15 | 50.85 | 48.00 | 48.26 | 48.26 | -5.65% | 422,976 |
| Sep 28, 2026 | 55.50 | 55.50 | 50.15 | 51.15 | 51.15 | -8.00% | 390,146 |
| Sep 25, 2026 | 57.10 | 58.40 | 51.80 | 55.60 | 55.60 | -3.05% | 931,263 |
| Sep 24, 2026 | 61.50 | 64.00 | 57.35 | 57.35 | 57.35 | -7.43% | 395,843 |
| Sep 23, 2026 | 63.75 | 64.70 | 61.35 | 61.95 | 61.95 | -2.82% | 465,089 |
| Sep 22, 2026 | 61.00 | 65.00 | 60.45 | 63.75 | 63.75 | 4.51% | 609,904 |
| Sep 21, 2026 | 63.05 | 63.05 | 58.25 | 61.00 | 61.00 | -4.61% | 387,181 |
| Sep 18, 2026 | 64.60 | 66.85 | 61.50 | 63.95 | 63.95 | -5.82% | 549,478 |
| Sep 17, 2026 | 73.95 | 75.85 | 67.90 | 67.90 | 67.90 | -9.95% | 446,556 |
| Sep 16, 2026 | 79.35 | 80.10 | 73.40 | 75.40 | 75.40 | -5.16% | 283,237 |
| Sep 15, 2026 | 80.60 | 80.95 | 78.80 | 79.50 | 79.50 | -1.43% | 192,643 |
| Sep 14, 2026 | 82.45 | 82.60 | 80.60 | 80.65 | 80.65 | -2.77% | 204,243 |
| Sep 11, 2026 | 82.60 | 84.60 | 80.00 | 82.95 | 82.95 | 0.18% | 310,306 |
| Sep 10, 2026 | 84.50 | 88.00 | 82.60 | 82.80 | 82.80 | -2.42% | 438,044 |
| Sep 9, 2026 | 84.90 | 86.50 | 83.70 | 84.85 | 84.85 | 1.37% | 345,465 |
| Sep 8, 2026 | 85.50 | 85.75 | 82.00 | 83.70 | 83.70 | -2.67% | 489,947 |
| Sep 7, 2026 | 90.70 | 93.00 | 86.00 | 86.00 | 86.00 | -5.18% | 777,436 |
| Sep 4, 2026 | 92.60 | 94.00 | 86.55 | 90.70 | 90.70 | -2.94% | 852,417 |
| Sep 3, 2026 | 91.50 | 95.10 | 90.90 | 93.45 | 93.45 | 2.13% | 1,090,334 |
| Sep 2, 2026 | 91.05 | 92.85 | 87.90 | 91.50 | 91.50 | 1.61% | 802,146 |
| Sep 1, 2026 | 88.10 | 92.55 | 86.00 | 90.05 | 90.05 | 2.91% | 841,513 |
| Aug 31, 2026 | 87.20 | 89.95 | 85.15 | 87.50 | 87.50 | 2.94% | 870,099 |
| Aug 28, 2026 | 82.15 | 87.60 | 82.05 | 85.00 | 85.00 | 3.28% | 569,331 |
| Aug 27, 2026 | 86.70 | 87.30 | 82.25 | 82.30 | 82.30 | -5.07% | 826,000 |
| Aug 26, 2026 | 81.10 | 88.70 | 81.10 | 86.70 | 86.70 | 7.37% | 1,418,769 |
| Aug 25, 2026 | 78.80 | 83.10 | 78.25 | 80.75 | 80.75 | 2.47% | 801,923 |
| Aug 24, 2026 | 77.35 | 79.75 | 77.35 | 78.80 | 78.80 | 1.87% | 272,691 |
| Aug 21, 2026 | 79.05 | 79.05 | 77.20 | 77.35 | 77.35 | -2.27% | 301,353 |
| Aug 20, 2026 | 77.25 | 81.75 | 77.20 | 79.15 | 79.15 | 2.46% | 722,482 |
| Aug 19, 2026 | 77.10 | 77.45 | 74.90 | 77.25 | 77.25 | 1.18% | 304,635 |
| Aug 18, 2026 | 76.45 | 80.75 | 75.20 | 76.35 | 76.35 | 1.46% | 1,036,375 |
| Aug 17, 2026 | 76.25 | 77.60 | 74.90 | 75.25 | 75.25 | -1.31% | 272,940 |
| Aug 14, 2026 | 76.00 | 79.20 | 75.45 | 76.25 | 76.25 | 1.60% | 524,444 |
| Aug 13, 2026 | 74.45 | 75.55 | 74.45 | 75.05 | 75.05 | 1.01% | 254,289 |
| Aug 12, 2026 | 73.75 | 75.15 | 73.25 | 74.30 | 74.30 | 0.75% | 266,856 |
| 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 |