Birlesim Mühendislik Isitma Sogutma Havalandirma Sanayi ve Ticaret Anonim Sirketi (IST:BRLSM)

Turkey · Delayed Price · Currency is TRY

16.29

-0.51 (-3.04%)

Last updated: Mar 2, 2026, 3:11 PM GMT+3

IST:BRLSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	15.17	16.20	15.14	16.01	-	-4.70%	1,493,340
Feb 27, 2026	16.88	18.18	16.71	16.80	16.80	-0.47%	12,826,930
Feb 26, 2026	16.03	17.50	16.02	16.88	16.88	5.30%	9,396,454
Feb 25, 2026	17.15	17.15	15.96	16.03	16.03	-6.80%	7,908,643
Feb 24, 2026	17.15	18.38	16.56	17.20	17.20	2.81%	19,730,030
Feb 23, 2026	15.60	16.73	15.58	16.73	16.73	9.99%	9,281,524
Feb 20, 2026	15.14	15.46	15.04	15.21	15.21	0.46%	3,079,474
Feb 19, 2026	16.18	16.35	15.13	15.14	15.14	-5.67%	5,267,780
Feb 18, 2026	17.18	17.36	15.96	16.05	16.05	-6.52%	8,241,224
Feb 17, 2026	17.35	18.22	16.71	17.17	17.17	-0.52%	17,312,670
Feb 16, 2026	15.80	17.26	15.80	17.26	17.26	9.94%	12,833,580
Feb 13, 2026	15.73	15.79	15.47	15.70	15.70	0.51%	3,084,727
Feb 12, 2026	15.58	15.70	15.40	15.62	15.62	0.51%	3,498,410
Feb 11, 2026	15.55	15.77	15.34	15.54	15.54	-1.33%	3,845,012
Feb 10, 2026	15.58	15.86	15.46	15.75	15.75	1.09%	4,106,511
Feb 9, 2026	15.76	15.98	15.57	15.58	15.58	0.84%	6,998,305
Feb 6, 2026	15.06	15.46	14.92	15.45	15.45	3.07%	5,858,506
Feb 5, 2026	15.19	15.21	14.80	14.99	14.99	-1.70%	2,887,664
Feb 4, 2026	15.26	15.58	15.19	15.25	15.25	0.07%	4,465,322
Feb 3, 2026	15.17	15.40	15.10	15.24	15.24	0.93%	3,484,439
Feb 2, 2026	14.95	15.33	14.61	15.10	15.10	0.60%	4,429,640
Jan 30, 2026	15.00	15.27	14.93	15.01	15.01	0.27%	3,643,665
Jan 29, 2026	15.35	15.45	14.91	14.97	14.97	-2.48%	4,332,331
Jan 28, 2026	15.56	15.70	15.35	15.35	15.35	-1.29%	3,869,564
Jan 27, 2026	15.11	15.79	15.11	15.55	15.55	2.91%	6,813,829
Jan 26, 2026	15.31	15.62	15.11	15.11	15.11	-0.59%	6,363,011
Jan 23, 2026	14.70	15.30	14.52	15.20	15.20	3.75%	4,369,541
Jan 22, 2026	14.30	14.70	14.30	14.65	14.65	2.66%	2,624,883
Jan 21, 2026	14.45	14.55	14.18	14.27	14.27	-1.38%	2,096,777
Jan 20, 2026	14.54	14.66	14.36	14.47	14.47	-0.48%	2,835,622
Jan 19, 2026	14.46	14.75	14.44	14.54	14.54	0.62%	3,162,146
Jan 16, 2026	14.60	14.76	14.39	14.45	14.45	-1.03%	4,069,126
Jan 15, 2026	15.05	15.42	14.49	14.60	14.60	-1.15%	7,810,727
Jan 14, 2026	13.88	15.28	13.81	14.77	14.77	6.26%	17,355,500
Jan 13, 2026	13.81	14.00	13.65	13.90	13.90	0.65%	2,200,690
Jan 12, 2026	13.51	13.96	13.51	13.81	13.81	0.36%	2,043,491
Jan 9, 2026	13.91	14.01	13.74	13.76	13.76	-1.08%	1,554,586
Jan 8, 2026	13.89	13.98	13.68	13.91	13.91	0.22%	1,322,953
Jan 7, 2026	13.90	14.20	13.83	13.88	13.88	-0.14%	1,961,546
Jan 6, 2026	13.81	14.09	13.76	13.90	13.90	0.72%	1,590,323
Jan 5, 2026	13.83	14.40	13.65	13.80	13.80	0.22%	3,588,833
Jan 2, 2026	13.20	13.88	13.20	13.77	13.77	4.56%	1,949,716
Dec 31, 2025	13.22	13.31	13.15	13.17	13.17	0.30%	1,283,505
Dec 30, 2025	13.18	13.37	12.98	13.13	13.13	-1.06%	1,636,088
Dec 29, 2025	13.43	13.65	13.25	13.27	13.27	-1.04%	1,857,837
Dec 26, 2025	13.44	13.57	13.33	13.41	13.41	-	1,179,964
Dec 25, 2025	13.48	13.73	13.38	13.41	13.41	-0.07%	1,241,014
Dec 24, 2025	13.49	13.57	13.38	13.42	13.42	-0.67%	1,168,807
Dec 23, 2025	13.69	13.69	13.50	13.51	13.51	-1.31%	1,107,338
Dec 22, 2025	13.72	13.98	13.67	13.69	13.69	-0.22%	1,764,742