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
23.58
-1.62 (-6.43%)
Last updated: Aug 31, 2026, 3:08 PM GMT+3

IST:BRLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202625.0626.5624.6025.2025.204.13%37,121,327
Aug 27, 202622.1024.2021.7424.2024.2010.00%14,714,810
Aug 26, 202621.9223.0621.0622.0022.004.86%44,625,036
Aug 25, 202619.8420.9819.6420.9820.989.90%11,254,226
Aug 24, 202617.9619.0917.5619.0919.099.97%7,081,054
Aug 21, 202616.0017.3615.8417.3617.369.94%10,066,232
Aug 20, 202615.6315.9815.5815.7915.791.02%2,961,815
Aug 19, 202615.5615.9015.4615.6315.630.45%2,985,917
Aug 18, 202615.8715.9015.4215.5615.56-1.95%2,134,853
Aug 17, 202616.1016.1515.7815.8715.87-1.00%2,769,511
Aug 14, 202615.5416.2215.5416.0316.033.15%4,475,885
Aug 13, 202615.6515.8515.5215.5415.54-0.96%2,479,027
Aug 12, 202615.5016.0615.5015.6915.691.16%3,175,703
Aug 11, 202615.5115.7615.4015.5115.51-1.77%2,395,647
Aug 10, 202616.0016.3415.7315.7915.79-1.99%3,142,004
Aug 7, 202616.1316.6316.0116.1116.11-0.12%3,758,770
Aug 6, 202617.3017.4516.0616.1316.13-3.41%10,827,529
Aug 5, 202615.1916.7015.1416.7016.709.94%11,101,605
Aug 4, 202615.0615.4915.0615.1915.19-0.46%2,833,296
Aug 3, 202615.3415.6715.1615.2615.26-0.26%3,069,116
Jul 31, 202615.2015.5015.0415.3015.300.99%2,533,884
Jul 30, 202615.9916.2015.1515.1515.15-3.75%3,102,108
Jul 29, 202616.2716.3315.4215.7415.74-3.38%4,717,678
Jul 28, 202616.3317.2416.1516.2916.29-0.06%8,179,397
Jul 27, 202616.8117.0916.2316.3016.30-2.28%3,077,141
Jul 24, 202616.8417.6016.6816.6816.68-0.95%7,982,046
Jul 23, 202616.2117.3616.1516.8416.844.21%10,895,135
Jul 22, 202616.3816.4616.1016.1616.16-1.28%3,765,179
Jul 21, 202617.1117.1316.2616.3716.37-3.31%4,367,027
Jul 20, 202617.2117.8116.9216.9316.93-1.57%4,159,294
Jul 17, 202617.3118.1417.1217.2017.20-0.92%7,220,342
Jul 16, 202617.6917.9317.2117.3617.36-1.87%4,979,847
Jul 14, 202619.2919.3517.5717.6917.69-3.81%16,087,757
Jul 13, 202616.7218.3916.7218.3918.399.99%13,143,196
Jul 10, 202616.6717.2516.6416.7216.720.36%3,673,588
Jul 9, 202617.0017.1116.1516.6616.66-1.71%4,326,915
Jul 8, 202617.5318.1016.9316.9516.95-3.31%5,277,640
Jul 7, 202618.0918.2617.5317.5317.53-2.56%3,493,240
Jul 6, 202618.7418.8317.9017.9917.99-4.21%4,595,488
Jul 3, 202618.9019.1618.7218.7818.78-1.05%3,574,795
Jul 2, 202618.8619.1118.7618.9818.980.64%3,754,383
Jul 1, 202618.7619.7018.7018.8618.860.53%5,556,671
Jun 30, 202619.2619.4918.5018.7618.76-2.29%4,615,198
Jun 29, 202619.0019.9818.9619.2019.201.27%7,016,939
Jun 26, 202619.7719.8218.8018.9618.96-3.85%7,201,283
Jun 25, 202619.7520.8019.5719.7219.72-0.05%11,153,690
Jun 24, 202620.9022.0019.7319.7319.73-3.28%25,767,563
Jun 23, 202618.5520.4018.3220.4020.409.97%16,702,625
Jun 22, 202619.4519.4918.4818.5518.55-4.13%5,390,624
Jun 19, 202618.9019.6018.7019.3519.351.74%10,707,070