Birlesim Mühendislik Isitma Sogutma Havalandirma Sanayi ve Ticaret Anonim Sirketi (IST:BRLSM)
Turkey · Delayed Price · Currency is TRY 14.70
-0.31 (-2.07%)
At close: Nov 7, 2025
IST:BRLSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.01 | 15.03 | 14.59 | 14.70 | 14.70 | -2.07% | 1,547,771 |
| Nov 6, 2025 | 15.10 | 15.22 | 14.92 | 15.01 | 15.01 | -0.46% | 1,635,462 |
| Nov 5, 2025 | 15.09 | 15.25 | 14.86 | 15.08 | 15.08 | -0.13% | 1,977,014 |
| Nov 4, 2025 | 15.38 | 15.41 | 14.93 | 15.10 | 15.10 | -1.24% | 2,503,401 |
| Nov 3, 2025 | 15.30 | 15.59 | 15.28 | 15.29 | 15.29 | 0.26% | 1,766,649 |
| Oct 31, 2025 | 15.02 | 15.39 | 14.92 | 15.25 | 15.25 | 1.46% | 2,425,077 |
| Oct 30, 2025 | 14.83 | 15.32 | 14.83 | 15.03 | 15.03 | 1.35% | 2,244,456 |
| Oct 28, 2025 | 14.85 | 14.93 | 14.78 | 14.83 | 14.83 | - | 950,852 |
| Oct 27, 2025 | 14.78 | 15.50 | 14.78 | 14.83 | 14.83 | 0.41% | 3,610,043 |
| Oct 24, 2025 | 13.89 | 14.94 | 13.89 | 14.77 | 14.77 | 6.41% | 4,194,163 |
| Oct 23, 2025 | 14.05 | 14.31 | 13.88 | 13.88 | 13.88 | -1.35% | 2,479,241 |
| Oct 22, 2025 | 14.12 | 14.22 | 13.95 | 14.07 | 14.07 | 0.50% | 2,409,363 |
| Oct 21, 2025 | 14.01 | 14.18 | 13.91 | 14.00 | 14.00 | -0.57% | 2,042,335 |
| Oct 20, 2025 | 14.10 | 14.25 | 13.90 | 14.08 | 14.08 | 0.07% | 2,263,831 |
| Oct 17, 2025 | 14.24 | 14.42 | 13.86 | 14.07 | 14.07 | -1.40% | 2,319,991 |
| Oct 16, 2025 | 14.37 | 14.64 | 14.27 | 14.27 | 14.27 | -1.52% | 1,639,948 |
| Oct 15, 2025 | 14.30 | 14.55 | 14.23 | 14.49 | 14.49 | 1.33% | 2,198,967 |
| Oct 14, 2025 | 14.92 | 14.99 | 14.30 | 14.30 | 14.30 | -4.16% | 2,569,427 |
| Oct 13, 2025 | 14.90 | 15.30 | 14.70 | 14.92 | 14.92 | -0.86% | 2,597,762 |
| Oct 10, 2025 | 15.10 | 15.19 | 14.84 | 15.05 | 15.05 | 1.01% | 2,356,209 |
| Oct 9, 2025 | 15.00 | 15.18 | 14.77 | 14.90 | 14.90 | 1.71% | 2,346,248 |
| Oct 8, 2025 | 14.68 | 14.81 | 14.22 | 14.65 | 14.65 | -0.27% | 1,741,763 |
| Oct 7, 2025 | 14.53 | 14.92 | 14.42 | 14.69 | 14.69 | 1.03% | 1,936,500 |
| Oct 6, 2025 | 14.99 | 14.99 | 14.48 | 14.54 | 14.54 | -0.82% | 1,276,703 |
| Oct 3, 2025 | 14.64 | 14.90 | 14.57 | 14.66 | 14.66 | 0.14% | 1,091,479 |
| Oct 2, 2025 | 14.87 | 15.01 | 14.57 | 14.64 | 14.64 | -1.55% | 1,472,565 |
| Oct 1, 2025 | 14.61 | 14.94 | 14.36 | 14.87 | 14.87 | 1.85% | 2,187,649 |
| Sep 30, 2025 | 14.80 | 14.99 | 14.60 | 14.60 | 14.60 | -1.02% | 1,757,814 |
| Sep 29, 2025 | 15.22 | 15.22 | 14.75 | 14.75 | 14.75 | -3.22% | 2,192,177 |
| Sep 26, 2025 | 15.38 | 15.57 | 15.15 | 15.24 | 15.24 | -0.91% | 1,764,564 |
| Sep 25, 2025 | 15.62 | 15.73 | 15.31 | 15.38 | 15.38 | -1.09% | 1,541,729 |
| Sep 24, 2025 | 15.74 | 15.84 | 15.48 | 15.55 | 15.55 | -0.83% | 1,781,655 |
| Sep 23, 2025 | 15.87 | 15.87 | 15.56 | 15.68 | 15.68 | -1.20% | 2,351,547 |
| Sep 22, 2025 | 16.20 | 16.29 | 15.84 | 15.87 | 15.87 | - | 3,673,187 |
| Sep 19, 2025 | 15.70 | 15.87 | 15.50 | 15.87 | 15.87 | 1.08% | 2,515,797 |
| Sep 18, 2025 | 15.84 | 16.11 | 15.65 | 15.70 | 15.70 | -0.51% | 3,261,279 |
| Sep 17, 2025 | 15.73 | 16.10 | 15.69 | 15.78 | 15.78 | 0.45% | 2,759,237 |
| Sep 16, 2025 | 15.25 | 15.86 | 15.06 | 15.71 | 15.71 | 3.02% | 3,637,228 |
| Sep 15, 2025 | 14.45 | 15.40 | 14.16 | 15.25 | 15.25 | 5.54% | 3,649,683 |
| Sep 12, 2025 | 14.55 | 14.71 | 14.24 | 14.45 | 14.45 | -0.69% | 4,446,509 |
| Sep 11, 2025 | 14.64 | 15.05 | 14.51 | 14.55 | 14.55 | -0.61% | 2,735,441 |
| Sep 10, 2025 | 14.95 | 15.05 | 14.58 | 14.64 | 14.64 | -1.81% | 2,321,767 |
| Sep 9, 2025 | 15.10 | 15.27 | 14.85 | 14.91 | 14.91 | -0.60% | 2,900,935 |
| Sep 8, 2025 | 15.82 | 15.82 | 15.00 | 15.00 | 15.00 | -5.42% | 4,819,806 |
| Sep 5, 2025 | 16.08 | 16.23 | 15.58 | 15.86 | 15.86 | -1.25% | 8,499,313 |
| Sep 4, 2025 | 16.33 | 16.33 | 15.94 | 16.06 | 16.06 | -0.06% | 8,043,591 |
| Sep 3, 2025 | 16.86 | 17.00 | 16.03 | 16.07 | 16.07 | -9.72% | 14,497,030 |
| Sep 2, 2025 | 17.34 | 18.18 | 16.80 | 17.80 | 17.80 | 2.01% | 10,034,980 |
| Sep 1, 2025 | 17.17 | 17.57 | 17.13 | 17.45 | 17.45 | 1.63% | 2,750,522 |
| Aug 29, 2025 | 17.71 | 17.80 | 16.83 | 17.17 | 17.17 | -3.10% | 2,270,454 |