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

Turkey · Delayed Price · Currency is TRY

17.69

-0.70 (-3.81%)

Last updated: Jul 14, 2026, 5:59 PM GMT+3

IST:BRLSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	19.29	19.35	17.57	17.69	17.69	-3.81%	16,087,757
Jul 13, 2026	16.72	18.39	16.72	18.39	18.39	9.99%	13,143,196
Jul 10, 2026	16.67	17.25	16.64	16.72	16.72	0.36%	3,673,588
Jul 9, 2026	17.00	17.11	16.15	16.66	16.66	-1.71%	4,326,915
Jul 8, 2026	17.53	18.10	16.93	16.95	16.95	-3.31%	5,277,640
Jul 7, 2026	18.09	18.26	17.53	17.53	17.53	-2.56%	3,493,240
Jul 6, 2026	18.74	18.83	17.90	17.99	17.99	-4.21%	4,595,488
Jul 3, 2026	18.90	19.16	18.72	18.78	18.78	-1.05%	3,574,795
Jul 2, 2026	18.86	19.11	18.76	18.98	18.98	0.64%	3,754,383
Jul 1, 2026	18.76	19.70	18.70	18.86	18.86	0.53%	5,556,671
Jun 30, 2026	19.26	19.49	18.50	18.76	18.76	-2.29%	4,615,198
Jun 29, 2026	19.00	19.98	18.96	19.20	19.20	1.27%	7,016,939
Jun 26, 2026	19.77	19.82	18.80	18.96	18.96	-3.85%	7,201,283
Jun 25, 2026	19.75	20.80	19.57	19.72	19.72	-0.05%	11,153,690
Jun 24, 2026	20.90	22.00	19.73	19.73	19.73	-3.28%	25,767,563
Jun 23, 2026	18.55	20.40	18.32	20.40	20.40	9.97%	16,702,625
Jun 22, 2026	19.45	19.49	18.48	18.55	18.55	-4.13%	5,390,624
Jun 19, 2026	18.90	19.60	18.70	19.35	19.35	1.74%	10,707,070
Jun 18, 2026	19.60	19.86	18.91	19.02	19.02	-3.40%	8,281,228
Jun 17, 2026	20.16	20.36	19.60	19.69	19.69	-2.33%	6,556,302
Jun 16, 2026	20.84	20.86	19.80	20.16	20.16	-2.98%	7,277,334
Jun 15, 2026	20.60	21.20	20.52	20.78	20.78	2.67%	10,526,900
Jun 12, 2026	20.38	21.48	20.12	20.24	20.24	0.60%	15,602,110
Jun 11, 2026	21.02	21.70	19.94	20.12	20.12	-3.73%	11,444,940
Jun 10, 2026	22.30	22.40	20.62	20.90	20.90	-4.22%	13,632,360
Jun 9, 2026	23.74	25.30	21.80	21.82	21.82	-7.15%	41,390,840
Jun 8, 2026	21.70	23.50	20.64	23.50	23.50	9.92%	38,978,737
Jun 5, 2026	19.45	21.38	19.15	21.38	21.38	9.92%	24,352,890
Jun 4, 2026	20.18	20.48	19.40	19.45	19.45	-2.65%	9,325,135
Jun 3, 2026	20.80	21.94	19.81	19.98	19.98	-3.94%	13,684,720
Jun 2, 2026	20.96	21.98	20.68	20.80	20.80	0.78%	21,446,080
Jun 1, 2026	18.95	20.64	18.90	20.64	20.64	9.96%	18,641,610
May 26, 2026	19.61	19.73	18.66	18.77	18.77	-4.91%	10,573,900
May 25, 2026	19.30	20.66	19.20	19.74	19.74	4.06%	25,429,300
May 22, 2026	17.72	19.59	17.72	18.97	18.97	0.05%	30,792,570
May 21, 2026	20.56	23.12	18.96	18.96	18.96	-9.97%	50,339,140
May 20, 2026	24.30	25.48	21.06	21.06	21.06	-10.00%	69,414,920
May 18, 2026	22.34	23.40	21.98	23.40	23.40	9.96%	21,605,650
May 15, 2026	20.00	21.28	19.90	21.28	21.28	9.92%	34,668,250
May 14, 2026	18.10	19.36	18.10	19.36	19.36	10.00%	37,305,650
May 13, 2026	16.11	17.60	16.11	17.60	17.60	10.00%	10,815,400
May 12, 2026	16.51	16.53	15.69	16.00	16.00	-5.77%	8,734,634
May 11, 2026	16.99	17.88	16.95	16.98	16.98	1.07%	7,295,759
May 8, 2026	16.51	16.84	16.13	16.80	16.80	2.19%	5,616,013
May 7, 2026	15.85	16.79	15.73	16.44	16.44	4.85%	9,495,947
May 6, 2026	16.00	16.28	15.64	15.68	15.68	-1.38%	6,233,624
May 5, 2026	14.91	16.16	14.90	15.90	15.90	6.71%	13,455,970
May 4, 2026	14.94	15.38	14.76	14.90	14.90	-0.27%	3,699,649
Apr 30, 2026	14.85	15.13	14.71	14.94	14.94	0.54%	2,698,908
Apr 29, 2026	15.03	15.14	14.78	14.86	14.86	-0.34%	2,192,318