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

Turkey · Delayed Price · Currency is TRY

19.69

-0.47 (-2.33%)

At close: Jun 17, 2026

IST:BRLSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	15.13	15.44	14.91	14.91	14.91	-1.65%	2,456,409
Apr 27, 2026	15.00	15.48	15.00	15.16	15.16	1.07%	3,348,813
Apr 24, 2026	15.38	15.40	14.90	15.00	15.00	-1.51%	2,851,530
Apr 22, 2026	15.36	15.44	15.14	15.23	15.23	0.73%	2,333,819
Apr 21, 2026	15.80	15.85	15.10	15.12	15.12	-3.76%	4,990,475
Apr 20, 2026	15.55	16.08	15.42	15.71	15.71	-0.57%	4,013,240
Apr 17, 2026	14.91	15.93	14.91	15.80	15.80	6.18%	7,816,381
Apr 16, 2026	15.16	15.44	14.86	14.88	14.88	-1.46%	3,953,714
Apr 15, 2026	14.75	15.32	14.75	15.10	15.10	2.58%	4,646,258
Apr 14, 2026	14.68	15.00	14.68	14.72	14.72	0.55%	2,805,573
Apr 13, 2026	14.69	14.70	14.46	14.64	14.64	-1.35%	2,257,448
Apr 10, 2026	14.72	14.91	14.69	14.84	14.84	1.50%	2,193,252
Apr 9, 2026	14.75	14.80	14.59	14.62	14.62	-0.68%	2,518,068
Apr 8, 2026	14.90	14.99	14.71	14.72	14.72	2.58%	2,850,888
Apr 7, 2026	14.91	14.93	14.33	14.35	14.35	-3.50%	2,454,324
Apr 6, 2026	14.82	15.09	14.82	14.87	14.87	0.61%	1,779,512
Apr 3, 2026	14.81	14.97	14.60	14.78	14.78	-	3,036,348
Apr 2, 2026	14.83	14.98	14.69	14.78	14.78	-1.40%	2,808,787
Apr 1, 2026	15.25	15.25	14.92	14.99	14.99	-	2,967,683