Birlesim Mühendislik Isitma Sogutma Havalandirma Sanayi ve Ticaret Anonim Sirketi (IST:BRLSM)
Turkey · Delayed Price · Currency is TRY 15.50
+0.25 (1.64%)
Last updated: Sep 16, 2025, 10:38 AM GMT+3
IST:BRLSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.73 | 16.10 | 15.69 | 15.78 | - | 0.45% | 2,759,237 |
| Sep 16, 2025 | 15.25 | 15.86 | 15.06 | 15.71 | - | 3.02% | 3,637,228 |
| Sep 15, 2025 | 14.45 | 15.40 | 14.16 | 15.25 | - | 5.54% | 3,649,683 |
| Sep 12, 2025 | 14.55 | 14.71 | 14.24 | 14.45 | - | -0.69% | 4,446,509 |
| Sep 11, 2025 | 14.64 | 15.05 | 14.51 | 14.55 | - | -0.61% | 2,735,441 |
| Sep 10, 2025 | 14.95 | 15.05 | 14.58 | 14.64 | - | -1.81% | 2,321,767 |
| Sep 9, 2025 | 15.10 | 15.27 | 14.85 | 14.91 | - | -0.60% | 2,900,935 |
| Sep 8, 2025 | 15.82 | 15.82 | 15.00 | 15.00 | - | -5.42% | 4,819,806 |
| Sep 5, 2025 | 16.08 | 16.23 | 15.58 | 15.86 | - | -1.25% | 8,499,313 |
| Sep 4, 2025 | 16.33 | 16.33 | 15.94 | 16.06 | - | -0.06% | 8,043,591 |
| Sep 3, 2025 | 16.86 | 17.00 | 16.03 | 16.07 | - | -9.72% | 14,497,038 |
| Sep 2, 2025 | 17.34 | 18.18 | 16.80 | 17.80 | - | 2.01% | 10,034,983 |
| Sep 1, 2025 | 17.17 | 17.57 | 17.13 | 17.45 | - | 1.63% | 2,750,522 |
| Aug 29, 2025 | 17.71 | 17.80 | 16.83 | 17.17 | - | -3.10% | 2,270,454 |
| Aug 28, 2025 | 17.56 | 18.04 | 17.51 | 17.72 | - | 0.91% | 3,249,005 |
| Aug 27, 2025 | 17.85 | 17.92 | 17.46 | 17.56 | - | -1.51% | 2,910,373 |
| Aug 26, 2025 | 18.29 | 18.29 | 17.81 | 17.83 | - | -2.30% | 3,375,243 |
| Aug 25, 2025 | 18.20 | 18.47 | 18.09 | 18.25 | - | 2.07% | 4,129,578 |
| Aug 22, 2025 | 17.98 | 18.27 | 17.80 | 17.88 | - | 1.25% | 4,918,484 |
| Aug 21, 2025 | 17.19 | 18.14 | 17.19 | 17.66 | - | 3.15% | 3,768,226 |
| Aug 20, 2025 | 17.52 | 17.57 | 17.02 | 17.12 | - | -2.78% | 3,909,639 |
| Aug 19, 2025 | 17.90 | 18.17 | 17.50 | 17.61 | - | -1.73% | 3,156,155 |
| Aug 18, 2025 | 17.56 | 18.33 | 17.56 | 17.92 | - | 2.28% | 4,203,421 |
| Aug 15, 2025 | 16.70 | 17.65 | 16.68 | 17.52 | - | 4.78% | 5,228,068 |
| Aug 14, 2025 | 17.19 | 17.44 | 16.71 | 16.72 | - | -2.73% | 3,200,266 |
| Aug 13, 2025 | 17.40 | 17.42 | 17.01 | 17.19 | - | -0.87% | 3,007,425 |
| Aug 12, 2025 | 17.81 | 17.82 | 17.28 | 17.34 | - | -2.69% | 2,848,887 |
| Aug 11, 2025 | 17.77 | 18.64 | 17.77 | 17.82 | - | 0.68% | 9,469,945 |
| Aug 8, 2025 | 17.05 | 17.98 | 17.01 | 17.70 | - | 3.81% | 7,756,330 |
| Aug 7, 2025 | 16.77 | 17.31 | 16.77 | 17.05 | - | 1.79% | 3,449,860 |
| Aug 6, 2025 | 17.37 | 17.37 | 16.73 | 16.75 | - | -3.40% | 4,016,347 |
| Aug 5, 2025 | 16.68 | 17.46 | 16.53 | 17.34 | - | 4.39% | 5,653,105 |
| Aug 4, 2025 | 16.58 | 16.74 | 16.40 | 16.61 | - | 1.40% | 3,808,942 |
| Aug 1, 2025 | 16.40 | 16.42 | 16.20 | 16.38 | - | -0.06% | 1,952,042 |
| Jul 31, 2025 | 16.10 | 16.41 | 16.07 | 16.39 | - | 1.80% | 2,442,876 |
| Jul 30, 2025 | 16.44 | 16.73 | 16.10 | 16.10 | - | -1.23% | 3,054,536 |
| Jul 29, 2025 | 16.45 | 16.55 | 16.06 | 16.30 | - | 0.06% | 3,247,897 |
| Jul 28, 2025 | 15.89 | 16.52 | 15.86 | 16.29 | - | 2.71% | 3,820,297 |
| Jul 25, 2025 | 15.92 | 16.12 | 15.80 | 15.86 | - | -0.13% | 2,883,818 |
| Jul 24, 2025 | 15.69 | 15.94 | 15.65 | 15.88 | - | 1.47% | 3,223,112 |
| Jul 23, 2025 | 15.85 | 16.11 | 15.65 | 15.65 | - | -1.14% | 2,646,484 |
| Jul 22, 2025 | 15.83 | 16.30 | 15.77 | 15.83 | - | - | 3,944,944 |
| Jul 21, 2025 | 15.68 | 16.00 | 15.68 | 15.83 | - | 1.09% | 2,263,355 |
| Jul 18, 2025 | 15.64 | 15.94 | 15.54 | 15.66 | - | 0.06% | 2,411,186 |
| Jul 17, 2025 | 15.38 | 15.73 | 15.25 | 15.65 | - | 1.89% | 3,310,280 |
| Jul 16, 2025 | 14.79 | 15.74 | 14.79 | 15.36 | - | 3.85% | 6,786,359 |
| Jul 14, 2025 | 14.89 | 15.05 | 14.78 | 14.79 | - | -0.47% | 1,683,633 |
| Jul 11, 2025 | 15.03 | 15.09 | 14.66 | 14.86 | - | -0.80% | 1,883,873 |
| Jul 10, 2025 | 14.77 | 15.13 | 14.73 | 14.98 | - | 2.25% | 2,501,130 |
| Jul 9, 2025 | 14.45 | 14.77 | 14.45 | 14.65 | - | 1.38% | 2,364,426 |