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
14.66
-0.03 (-0.20%)
Last updated: Oct 8, 2025, 3:58 PM GMT+3

IST:BRLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202515.6215.7315.3115.3815.38-1.09%1,541,729
Sep 24, 202515.7415.8415.4815.5515.55-0.83%1,781,655
Sep 23, 202515.8715.8715.5615.6815.68-1.20%2,351,547
Sep 22, 202516.2016.2915.8415.8715.87-3,673,187
Sep 19, 202515.7015.8715.5015.8715.871.08%2,515,797
Sep 18, 202515.8416.1115.6515.7015.70-0.51%3,261,279
Sep 17, 202515.7316.1015.6915.7815.780.45%2,759,237
Sep 16, 202515.2515.8615.0615.7115.713.02%3,637,228
Sep 15, 202514.4515.4014.1615.2515.255.54%3,649,683
Sep 12, 202514.5514.7114.2414.4514.45-0.69%4,446,509
Sep 11, 202514.6415.0514.5114.5514.55-0.61%2,735,441
Sep 10, 202514.9515.0514.5814.6414.64-1.81%2,321,767
Sep 9, 202515.1015.2714.8514.9114.91-0.60%2,900,935
Sep 8, 202515.8215.8215.0015.0015.00-5.42%4,819,806
Sep 5, 202516.0816.2315.5815.8615.86-1.25%8,499,313
Sep 4, 202516.3316.3315.9416.0616.06-0.06%8,043,591
Sep 3, 202516.8617.0016.0316.0716.07-9.72%14,497,030
Sep 2, 202517.3418.1816.8017.8017.802.01%10,034,980
Sep 1, 202517.1717.5717.1317.4517.451.63%2,750,522
Aug 29, 202517.7117.8016.8317.1717.17-3.10%2,270,454
Aug 28, 202517.5618.0417.5117.7217.720.91%3,249,005
Aug 27, 202517.8517.9217.4617.5617.56-1.51%2,910,373
Aug 26, 202518.2918.2917.8117.8317.83-2.30%3,375,243
Aug 25, 202518.2018.4718.0918.2518.252.07%4,129,578
Aug 22, 202517.9818.2717.8017.8817.881.25%4,918,484
Aug 21, 202517.1918.1417.1917.6617.663.15%3,768,226
Aug 20, 202517.5217.5717.0217.1217.12-2.78%3,909,639
Aug 19, 202517.9018.1717.5017.6117.61-1.73%3,156,155
Aug 18, 202517.5618.3317.5617.9217.922.28%4,203,421
Aug 15, 202516.7017.6516.6817.5217.524.78%5,228,068
Aug 14, 202517.1917.4416.7116.7216.72-2.73%3,200,266
Aug 13, 202517.4017.4217.0117.1917.19-0.87%3,007,425
Aug 12, 202517.8117.8217.2817.3417.34-2.69%2,848,887
Aug 11, 202517.7718.6417.7717.8217.820.68%9,469,945
Aug 8, 202517.0517.9817.0117.7017.703.81%7,756,330
Aug 7, 202516.7717.3116.7717.0517.051.79%3,449,860
Aug 6, 202517.3717.3716.7316.7516.75-3.40%4,016,347
Aug 5, 202516.6817.4616.5317.3417.344.39%5,653,105
Aug 4, 202516.5816.7416.4016.6116.611.40%3,808,942
Aug 1, 202516.4016.4216.2016.3816.38-0.06%1,952,042
Jul 31, 202516.1016.4116.0716.3916.391.80%2,442,876
Jul 30, 202516.4416.7316.1016.1016.10-1.23%3,054,536