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
16.13
0.00 (0.00%)
Last updated: Aug 7, 2026, 5:02 PM GMT+3

IST:BRLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 202619.6019.8618.9119.0219.02-3.40%8,281,228
Jun 17, 202620.1620.3619.6019.6919.69-2.33%6,556,302
Jun 16, 202620.8420.8619.8020.1620.16-2.98%7,277,334
Jun 15, 202620.6021.2020.5220.7820.782.67%10,526,900
Jun 12, 202620.3821.4820.1220.2420.240.60%15,602,110
Jun 11, 202621.0221.7019.9420.1220.12-3.73%11,444,940
Jun 10, 202622.3022.4020.6220.9020.90-4.22%13,632,360
Jun 9, 202623.7425.3021.8021.8221.82-7.15%41,390,840
Jun 8, 202621.7023.5020.6423.5023.509.92%38,978,737
Jun 5, 202619.4521.3819.1521.3821.389.92%24,352,890
Jun 4, 202620.1820.4819.4019.4519.45-2.65%9,325,135
Jun 3, 202620.8021.9419.8119.9819.98-3.94%13,684,720
Jun 2, 202620.9621.9820.6820.8020.800.78%21,446,080
Jun 1, 202618.9520.6418.9020.6420.649.96%18,641,610
May 26, 202619.6119.7318.6618.7718.77-4.91%10,573,900
May 25, 202619.3020.6619.2019.7419.744.06%25,429,300