Birlesim Mühendislik Isitma Sogutma Havalandirma Sanayi ve Ticaret Anonim Sirketi (IST:BRLSM)
Turkey · Delayed Price · Currency is TRY 7.21
-0.39 (-5.13%)
At close: Oct 30, 2026
IST:BRLSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.59 | 7.71 | 7.21 | 7.21 | 7.21 | -5.13% | 1,161,961 |
| Oct 28, 2026 | 7.98 | 7.98 | 7.60 | 7.60 | 7.60 | -3.80% | 842,989 |
| Oct 27, 2026 | 7.72 | 8.03 | 7.65 | 7.90 | 7.90 | 1.67% | 1,627,690 |
| Oct 26, 2026 | 7.66 | 8.01 | 7.60 | 7.77 | 7.77 | 2.37% | 2,425,397 |
| Oct 23, 2026 | 7.96 | 7.98 | 7.25 | 7.59 | 7.59 | -4.41% | 3,114,186 |
| Oct 22, 2026 | 8.25 | 8.34 | 7.93 | 7.94 | 7.94 | -4.91% | 2,459,625 |
| Oct 21, 2026 | 8.69 | 8.80 | 8.35 | 8.35 | 8.35 | -4.02% | 1,609,278 |
| Oct 20, 2026 | 8.67 | 9.00 | 8.47 | 8.70 | 8.70 | 0.46% | 3,791,735 |
| Oct 19, 2026 | 9.46 | 9.50 | 8.66 | 8.66 | 8.66 | -8.07% | 4,564,672 |
| Oct 16, 2026 | 9.80 | 9.91 | 9.40 | 9.42 | 9.42 | -6.18% | 2,988,208 |
| Oct 15, 2026 | 9.86 | 10.31 | 9.75 | 10.04 | 10.04 | 1.83% | 2,592,552 |
| Oct 14, 2026 | 10.18 | 10.20 | 9.68 | 9.86 | 9.86 | -3.05% | 2,871,068 |
| Oct 13, 2026 | 10.20 | 10.46 | 10.01 | 10.17 | 10.17 | 0.49% | 3,103,220 |
| Oct 12, 2026 | 10.54 | 10.61 | 10.02 | 10.12 | 10.12 | -2.69% | 2,695,234 |
| 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 |