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

Turkey · Delayed Price · Currency is TRY

10.40

0.00 (0.00%)

At close: Oct 9, 2026

IST:BRLSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	10.40	10.75	10.38	10.40	10.40	-	2,919,574
Oct 8, 2026	10.34	10.67	10.12	10.40	10.40	2.06%	3,073,439
Oct 7, 2026	10.51	10.97	10.12	10.19	10.19	-2.49%	4,007,643
Oct 6, 2026	10.81	10.95	10.44	10.45	10.45	-3.24%	3,580,218
Oct 5, 2026	11.12	11.61	10.70	10.80	10.80	-2.70%	5,956,441
Oct 2, 2026	10.85	11.56	10.83	11.10	11.10	2.12%	6,637,991
Oct 1, 2026	9.98	11.24	9.85	10.87	10.87	-0.55%	13,055,767
Sep 30, 2026	11.07	11.91	10.93	10.93	10.93	-4.62%	5,171,180
Sep 29, 2026	11.60	11.75	11.37	11.46	11.46	-2.72%	2,618,001
Sep 28, 2026	12.86	13.05	11.78	11.78	11.78	-9.80%	3,987,845
Sep 25, 2026	12.74	13.28	12.74	13.06	13.06	0.08%	4,380,588
Sep 24, 2026	13.26	13.55	12.88	13.05	13.05	-1.51%	5,098,666
Sep 23, 2026	13.75	14.26	13.18	13.25	13.25	-3.36%	6,746,774
Sep 22, 2026	12.88	14.55	12.88	13.71	13.71	0.37%	7,974,868
Sep 21, 2026	14.29	14.29	12.94	13.66	13.66	-4.41%	7,885,468
Sep 18, 2026	14.51	15.10	13.80	14.29	14.29	-5.55%	5,235,908
Sep 17, 2026	15.03	15.70	14.55	15.13	15.13	-3.32%	8,518,661
Sep 16, 2026	16.30	16.50	15.40	15.65	15.65	-3.75%	8,006,088
Sep 15, 2026	16.95	17.07	16.26	16.26	16.26	-3.33%	5,897,203
Sep 14, 2026	17.41	17.55	16.70	16.82	16.82	-3.39%	7,201,164
Sep 11, 2026	18.07	18.19	17.31	17.41	17.41	-3.49%	9,839,228
Sep 10, 2026	19.00	19.22	18.04	18.04	18.04	-5.45%	15,904,203
Sep 9, 2026	22.14	22.30	19.08	19.08	19.08	-10.00%	62,395,295
Sep 8, 2026	19.09	21.20	18.38	21.20	21.20	9.96%	13,527,166
Sep 7, 2026	19.89	19.90	18.50	19.28	19.28	0.16%	8,317,839
Sep 4, 2026	18.00	19.76	17.67	19.25	19.25	-1.43%	13,111,902
Sep 3, 2026	20.00	20.78	19.40	19.53	19.53	-1.76%	15,667,702
Sep 2, 2026	21.48	22.60	19.84	19.88	19.88	-9.80%	26,412,195
Sep 1, 2026	24.44	25.20	22.04	22.04	22.04	-9.97%	19,555,423
Aug 31, 2026	25.22	27.20	22.92	24.48	24.48	-2.86%	40,688,415
Aug 28, 2026	25.06	26.56	24.60	25.20	25.20	4.13%	37,121,327
Aug 27, 2026	22.10	24.20	21.74	24.20	24.20	10.00%	14,714,810
Aug 26, 2026	21.92	23.06	21.06	22.00	22.00	4.86%	44,625,036
Aug 25, 2026	19.84	20.98	19.64	20.98	20.98	9.90%	11,254,226
Aug 24, 2026	17.96	19.09	17.56	19.09	19.09	9.97%	7,081,054
Aug 21, 2026	16.00	17.36	15.84	17.36	17.36	9.94%	10,066,232
Aug 20, 2026	15.63	15.98	15.58	15.79	15.79	1.02%	2,961,815
Aug 19, 2026	15.56	15.90	15.46	15.63	15.63	0.45%	2,985,917
Aug 18, 2026	15.87	15.90	15.42	15.56	15.56	-1.95%	2,134,853
Aug 17, 2026	16.10	16.15	15.78	15.87	15.87	-1.00%	2,769,511
Aug 14, 2026	15.54	16.22	15.54	16.03	16.03	3.15%	4,475,885
Aug 13, 2026	15.65	15.85	15.52	15.54	15.54	-0.96%	2,479,027
Aug 12, 2026	15.50	16.06	15.50	15.69	15.69	1.16%	3,175,703
Aug 11, 2026	15.51	15.76	15.40	15.51	15.51	-1.77%	2,395,647
Aug 10, 2026	16.00	16.34	15.73	15.79	15.79	-1.99%	3,142,004
Aug 7, 2026	16.13	16.63	16.01	16.11	16.11	-0.12%	3,758,770
Aug 6, 2026	17.30	17.45	16.06	16.13	16.13	-3.41%	10,827,529
Aug 5, 2026	15.19	16.70	15.14	16.70	16.70	9.94%	11,101,605
Aug 4, 2026	15.06	15.49	15.06	15.19	15.19	-0.46%	2,833,296
Aug 3, 2026	15.34	15.67	15.16	15.26	15.26	-0.26%	3,069,116