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
14.29
-0.84 (-5.55%)
At close: Sep 18, 2026

IST:BRLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202614.5115.1013.8014.2914.29-5.55%5,235,908
Sep 17, 202615.0315.7014.5515.1315.13-3.32%8,518,661
Sep 16, 202616.3016.5015.4015.6515.65-3.75%8,006,088
Sep 15, 202616.9517.0716.2616.2616.26-3.33%5,897,203
Sep 14, 202617.4117.5516.7016.8216.82-3.39%7,201,164
Sep 11, 202618.0718.1917.3117.4117.41-3.49%9,839,228
Sep 10, 202619.0019.2218.0418.0418.04-5.45%15,904,203
Sep 9, 202622.1422.3019.0819.0819.08-10.00%62,395,295
Sep 8, 202619.0921.2018.3821.2021.209.96%13,527,166
Sep 7, 202619.8919.9018.5019.2819.280.16%8,317,839
Sep 4, 202618.0019.7617.6719.2519.25-1.43%13,111,902
Sep 3, 202620.0020.7819.4019.5319.53-1.76%15,667,702
Sep 2, 202621.4822.6019.8419.8819.88-9.80%26,412,195
Sep 1, 202624.4425.2022.0422.0422.04-9.97%19,555,423
Aug 31, 202625.2227.2022.9224.4824.48-2.86%40,688,415
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