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

Turkey · Delayed Price · Currency is TRY

14.50

+0.05 (0.35%)

Last updated: Jan 19, 2026, 2:16 PM GMT+3

IST:BRLSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	13.73	13.84	13.61	13.72	13.72	-0.07%	835,394
Dec 18, 2025	13.71	13.88	13.66	13.73	13.73	0.22%	1,201,981
Dec 17, 2025	13.83	13.93	13.68	13.70	13.70	-0.94%	1,245,782
Dec 16, 2025	13.98	14.14	13.81	13.83	13.83	-1.07%	1,750,641
Dec 15, 2025	14.12	14.25	13.94	13.98	13.98	-0.99%	1,651,885
Dec 12, 2025	14.31	14.71	14.12	14.12	14.12	-1.26%	2,814,509
Dec 11, 2025	13.94	14.52	13.87	14.30	14.30	2.58%	2,563,218
Dec 10, 2025	13.78	14.03	13.78	13.94	13.94	0.50%	1,598,624
Dec 9, 2025	13.99	14.03	13.81	13.87	13.87	-0.22%	1,171,829
Dec 8, 2025	13.78	14.04	13.78	13.90	13.90	0.87%	1,472,756
Dec 5, 2025	13.75	13.90	13.61	13.78	13.78	0.22%	1,592,861
Dec 4, 2025	13.81	13.96	13.74	13.75	13.75	-0.58%	1,386,377
Dec 3, 2025	13.85	13.98	13.75	13.83	13.83	0.58%	1,206,663
Dec 2, 2025	13.84	14.00	13.70	13.75	13.75	-0.65%	1,757,371
Dec 1, 2025	13.72	13.90	13.68	13.84	13.84	0.95%	1,601,844
Nov 28, 2025	13.85	14.33	13.65	13.71	13.71	-0.87%	3,973,297
Nov 27, 2025	13.48	14.80	13.46	13.83	13.83	2.75%	11,374,840
Nov 26, 2025	13.42	13.71	13.42	13.46	13.46	0.37%	1,537,396
Nov 25, 2025	13.70	13.80	13.39	13.41	13.41	-1.90%	1,828,089
Nov 24, 2025	13.82	14.13	13.59	13.67	13.67	-1.09%	1,754,627
Nov 21, 2025	13.69	14.22	13.57	13.82	13.82	1.69%	2,850,508
Nov 20, 2025	13.37	13.90	13.37	13.59	13.59	1.65%	2,652,352
Nov 19, 2025	13.36	13.60	13.32	13.37	13.37	0.07%	1,585,367
Nov 18, 2025	13.61	13.74	13.30	13.36	13.36	-1.84%	1,681,847
Nov 17, 2025	13.40	13.75	13.29	13.61	13.61	3.11%	1,939,669
Nov 14, 2025	13.30	13.56	13.12	13.20	13.20	-0.75%	2,105,905
Nov 13, 2025	13.52	13.64	13.30	13.30	13.30	-1.63%	1,494,197
Nov 12, 2025	13.94	14.00	13.48	13.52	13.52	-2.10%	1,817,578
Nov 11, 2025	14.30	14.40	13.59	13.81	13.81	-5.09%	3,353,495
Nov 10, 2025	14.71	14.90	14.55	14.55	14.55	-1.02%	1,282,974
Nov 7, 2025	15.01	15.03	14.59	14.70	14.70	-2.07%	1,547,771