Skip to main content
logo
Birlesim Mühendislik Isitma Sogutma Havalandirma Sanayi ve Ticaret Anonim Sirketi (IST:BRLSM)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.78
+0.03 (0.22%)
At close: Dec 5, 2025

IST:BRLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.7513.9013.6113.7813.780.22%1,592,861
Dec 4, 202513.8113.9613.7413.7513.75-0.58%1,386,377
Dec 3, 202513.8513.9813.7513.8313.830.58%1,206,663
Dec 2, 202513.8414.0013.7013.7513.75-0.65%1,757,371
Dec 1, 202513.7213.9013.6813.8413.840.95%1,601,844
Nov 28, 202513.8514.3313.6513.7113.71-0.87%3,973,297
Nov 27, 202513.4814.8013.4613.8313.832.75%11,374,840
Nov 26, 202513.4213.7113.4213.4613.460.37%1,537,396
Nov 25, 202513.7013.8013.3913.4113.41-1.90%1,828,089
Nov 24, 202513.8214.1313.5913.6713.67-1.09%1,754,627
Nov 21, 202513.6914.2213.5713.8213.821.69%2,850,508
Nov 20, 202513.3713.9013.3713.5913.591.65%2,652,352
Nov 19, 202513.3613.6013.3213.3713.370.07%1,585,367
Nov 18, 202513.6113.7413.3013.3613.36-1.84%1,681,847
Nov 17, 202513.4013.7513.2913.6113.613.11%1,939,669
Nov 14, 202513.3013.5613.1213.2013.20-0.75%2,105,905
Nov 13, 202513.5213.6413.3013.3013.30-1.63%1,494,197
Nov 12, 202513.9414.0013.4813.5213.52-2.10%1,817,578
Nov 11, 202514.3014.4013.5913.8113.81-5.09%3,353,495
Nov 10, 202514.7114.9014.5514.5514.55-1.02%1,282,974
Nov 7, 202515.0115.0314.5914.7014.70-2.07%1,547,771
Nov 6, 202515.1015.2214.9215.0115.01-0.46%1,635,462
Nov 5, 202515.0915.2514.8615.0815.08-0.13%1,977,014
Nov 4, 202515.3815.4114.9315.1015.10-1.24%2,503,401
Nov 3, 202515.3015.5915.2815.2915.290.26%1,766,649
Oct 31, 202515.0215.3914.9215.2515.251.46%2,425,077
Oct 30, 202514.8315.3214.8315.0315.031.35%2,244,456
Oct 28, 202514.8514.9314.7814.8314.83-950,852
Oct 27, 202514.7815.5014.7814.8314.830.41%3,610,043
Oct 24, 202513.8914.9413.8914.7714.776.41%4,194,163
Oct 23, 202514.0514.3113.8813.8813.88-1.35%2,479,241
Oct 22, 202514.1214.2213.9514.0714.070.50%2,409,363
Oct 21, 202514.0114.1813.9114.0014.00-0.57%2,042,335
Oct 20, 202514.1014.2513.9014.0814.080.07%2,263,831
Oct 17, 202514.2414.4213.8614.0714.07-1.40%2,319,991
Oct 16, 202514.3714.6414.2714.2714.27-1.52%1,639,948
Oct 15, 202514.3014.5514.2314.4914.491.33%2,198,967
Oct 14, 202514.9214.9914.3014.3014.30-4.16%2,569,427
Oct 13, 202514.9015.3014.7014.9214.92-0.86%2,597,762
Oct 10, 202515.1015.1914.8415.0515.051.01%2,356,209
Oct 9, 202515.0015.1814.7714.9014.901.71%2,346,248
Oct 8, 202514.6814.8114.2214.6514.65-0.27%1,741,763
Oct 7, 202514.5314.9214.4214.6914.691.03%1,936,500
Oct 6, 202514.9914.9914.4814.5414.54-0.82%1,276,703
Oct 3, 202514.6414.9014.5714.6614.660.14%1,091,479
Oct 2, 202514.8715.0114.5714.6414.64-1.55%1,472,565
Oct 1, 202514.6114.9414.3614.8714.871.85%2,187,649
Sep 30, 202514.8014.9914.6014.6014.60-1.02%1,757,814
Sep 29, 202515.2215.2214.7514.7514.75-3.22%2,192,177
Sep 26, 202515.3815.5715.1515.2415.24-0.91%1,764,564