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
16.65
+0.97 (6.19%)
Last updated: May 7, 2026, 3:46 PM GMT+3

IST:BRLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202615.8516.4215.7316.28-3.83%4,074,808
May 6, 202616.0016.2815.6415.6815.68-1.38%6,233,624
May 5, 202614.9116.1614.9015.9015.906.71%13,455,970
May 4, 202614.9415.3814.7614.9014.90-0.27%3,699,649
Apr 30, 202614.8515.1314.7114.9414.940.54%2,698,908
Apr 29, 202615.0315.1414.7814.8614.86-0.34%2,192,318
Apr 28, 202615.1315.4414.9114.9114.91-1.65%2,456,409
Apr 27, 202615.0015.4815.0015.1615.161.07%3,348,813
Apr 24, 202615.3815.4014.9015.0015.00-1.51%2,851,530
Apr 22, 202615.3615.4415.1415.2315.230.73%2,333,819
Apr 21, 202615.8015.8515.1015.1215.12-3.76%4,990,475
Apr 20, 202615.5516.0815.4215.7115.71-0.57%4,013,240
Apr 17, 202614.9115.9314.9115.8015.806.18%7,816,381
Apr 16, 202615.1615.4414.8614.8814.88-1.46%3,953,714
Apr 15, 202614.7515.3214.7515.1015.102.58%4,646,258
Apr 14, 202614.6815.0014.6814.7214.720.55%2,805,573
Apr 13, 202614.6914.7014.4614.6414.64-1.35%2,257,448
Apr 10, 202614.7214.9114.6914.8414.841.50%2,193,252
Apr 9, 202614.7514.8014.5914.6214.62-0.68%2,518,068
Apr 8, 202614.9014.9914.7114.7214.722.58%2,850,888
Apr 7, 202614.9114.9314.3314.3514.35-3.50%2,454,324
Apr 6, 202614.8215.0914.8214.8714.870.61%1,779,512
Apr 3, 202614.8114.9714.6014.7814.78-3,036,348
Apr 2, 202614.8314.9814.6914.7814.78-1.40%2,808,787
Apr 1, 202615.2515.2514.9214.9914.99-2,967,683
Mar 31, 202615.0415.4514.8214.9914.991.90%5,805,764
Mar 30, 202614.3515.2813.9114.7114.712.51%9,449,990
Mar 27, 202614.7314.8714.2114.3514.35-1.03%2,251,393
Mar 26, 202614.9815.2814.4514.5014.50-3.20%3,051,668
Mar 25, 202615.1215.5014.9514.9814.980.13%3,979,089
Mar 24, 202615.3615.3814.9514.9614.96-2.29%3,310,196
Mar 23, 202615.4015.7414.8115.3115.31-1.86%7,477,418
Mar 19, 202616.3016.3015.3615.6015.60-8.02%6,119,928
Mar 18, 202617.0017.3916.4916.9616.96-0.24%5,971,318
Mar 17, 202616.6117.2016.4417.0017.002.04%6,611,563
Mar 16, 202615.9817.0615.9016.6616.664.65%7,101,785
Mar 13, 202616.4516.5515.9215.9215.92-3.86%4,663,862
Mar 12, 202616.7017.4616.4016.5616.56-2.01%8,265,011
Mar 11, 202615.9017.4915.7416.9016.906.29%12,509,500
Mar 10, 202615.0116.1515.0015.9015.908.24%8,376,590
Mar 9, 202615.2515.2514.4914.6914.69-3.80%5,018,308
Mar 6, 202615.9116.0515.2315.2715.27-4.02%3,691,948
Mar 5, 202615.5916.0915.5915.9115.912.05%4,009,251
Mar 4, 202615.9216.4515.4015.5915.59-2.56%6,352,081
Mar 3, 202616.2717.1915.9016.0016.00-2.79%7,064,050
Mar 2, 202615.1317.0015.1316.4616.46-2.02%8,040,050
Feb 27, 202616.8818.1816.7116.8016.80-0.47%12,826,930
Feb 26, 202616.0317.5016.0216.8816.885.30%9,396,454
Feb 25, 202617.1517.1515.9616.0316.03-6.80%7,908,643
Feb 24, 202617.1518.3816.5617.2017.202.81%19,730,030