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
14.88
-0.22 (-1.46%)
At close: Apr 16, 2026

IST:BRLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202615.2215.4415.0015.11-0.07%2,783,151
Apr 15, 202614.7515.3214.7515.1015.102.58%4,646,258
Apr 14, 202614.6815.0014.6814.7214.720.55%2,805,573
Apr 13, 202614.6914.7014.4614.6414.64-1.35%2,257,448
Apr 10, 202614.7214.9114.6914.8414.841.50%2,193,252
Apr 9, 202614.7514.8014.5914.6214.62-0.68%2,518,068
Apr 8, 202614.9014.9914.7114.7214.722.58%2,850,888
Apr 7, 202614.9114.9314.3314.3514.35-3.50%2,454,324
Apr 6, 202614.8215.0914.8214.8714.870.61%1,779,512
Apr 3, 202614.8114.9714.6014.7814.78-3,036,348
Apr 2, 202614.8314.9814.6914.7814.78-1.40%2,808,787
Apr 1, 202615.2515.2514.9214.9914.99-2,967,683
Mar 31, 202615.0415.4514.8214.9914.991.90%5,805,764
Mar 30, 202614.3515.2813.9114.7114.712.51%9,449,990
Mar 27, 202614.7314.8714.2114.3514.35-1.03%2,251,393
Mar 26, 202614.9815.2814.4514.5014.50-3.20%3,051,668
Mar 25, 202615.1215.5014.9514.9814.980.13%3,979,089
Mar 24, 202615.3615.3814.9514.9614.96-2.29%3,310,196
Mar 23, 202615.4015.7414.8115.3115.31-1.86%7,477,418
Mar 19, 202616.3016.3015.3615.6015.60-8.02%6,119,928
Mar 18, 202617.0017.3916.4916.9616.96-0.24%5,971,318
Mar 17, 202616.6117.2016.4417.0017.002.04%6,611,563
Mar 16, 202615.9817.0615.9016.6616.664.65%7,101,785
Mar 13, 202616.4516.5515.9215.9215.92-3.86%4,663,862
Mar 12, 202616.7017.4616.4016.5616.56-2.01%8,265,011
Mar 11, 202615.9017.4915.7416.9016.906.29%12,509,500
Mar 10, 202615.0116.1515.0015.9015.908.24%8,376,590
Mar 9, 202615.2515.2514.4914.6914.69-3.80%5,018,308
Mar 6, 202615.9116.0515.2315.2715.27-4.02%3,691,948
Mar 5, 202615.5916.0915.5915.9115.912.05%4,009,251
Mar 4, 202615.9216.4515.4015.5915.59-2.56%6,352,081
Mar 3, 202616.2717.1915.9016.0016.00-2.79%7,064,050
Mar 2, 202615.1317.0015.1316.4616.46-2.02%8,040,050
Feb 27, 202616.8818.1816.7116.8016.80-0.47%12,826,930
Feb 26, 202616.0317.5016.0216.8816.885.30%9,396,454
Feb 25, 202617.1517.1515.9616.0316.03-6.80%7,908,643
Feb 24, 202617.1518.3816.5617.2017.202.81%19,730,030
Feb 23, 202615.6016.7315.5816.7316.739.99%9,281,524
Feb 20, 202615.1415.4615.0415.2115.210.46%3,079,474
Feb 19, 202616.1816.3515.1315.1415.14-5.67%5,267,780
Feb 18, 202617.1817.3615.9616.0516.05-6.52%8,241,224
Feb 17, 202617.3518.2216.7117.1717.17-0.52%17,312,670
Feb 16, 202615.8017.2615.8017.2617.269.94%12,833,580
Feb 13, 202615.7315.7915.4715.7015.700.51%3,084,727
Feb 12, 202615.5815.7015.4015.6215.620.51%3,498,410
Feb 11, 202615.5515.7715.3415.5415.54-1.33%3,845,012
Feb 10, 202615.5815.8615.4615.7515.751.09%4,106,511
Feb 9, 202615.7615.9815.5715.5815.580.84%6,998,305
Feb 6, 202615.0615.4614.9215.4515.453.07%5,858,506
Feb 5, 202615.1915.2114.8014.9914.99-1.70%2,887,664