Skip to main content
Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.76
+0.05 (0.57%)
Last updated: Mar 9, 2026, 3:35 PM GMT+3

IST:BRKSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.109.108.558.718.71-4.07%743,346
Mar 5, 20268.849.088.759.089.082.71%1,187,193
Mar 4, 20268.828.948.758.848.840.23%433,417
Mar 3, 20268.589.028.518.828.822.56%626,098
Mar 2, 20268.618.798.308.608.60-4.66%893,664
Feb 27, 20268.959.158.879.029.020.78%1,230,448
Feb 26, 20268.788.978.708.958.951.24%516,568
Feb 25, 20269.019.018.698.848.84-1.89%583,284
Feb 24, 20268.909.108.809.019.010.11%1,069,329
Feb 23, 20268.909.688.819.009.002.27%2,012,082
Feb 20, 20268.569.108.258.808.802.80%820,282
Feb 19, 20269.039.178.498.568.56-5.20%2,127,636
Feb 18, 20268.959.148.809.039.030.67%1,642,410
Feb 17, 20269.179.178.708.978.97-2.18%2,087,617
Feb 16, 20269.199.299.109.179.171.89%1,316,593
Feb 13, 20269.159.198.889.009.00-1.53%1,196,645
Feb 12, 20269.209.208.919.149.141.11%558,148
Feb 11, 20269.279.279.029.049.04-2.48%514,247
Feb 10, 20269.079.308.959.279.272.21%732,788
Feb 9, 20268.849.198.849.079.072.60%1,336,972
Feb 6, 20268.768.858.648.848.840.80%622,989
Feb 5, 20268.858.978.658.778.77-1,058,111
Feb 4, 20268.868.988.708.778.77-1.02%941,360
Feb 3, 20268.408.988.328.868.866.75%1,201,379
Feb 2, 20268.308.448.208.308.30-0.72%498,399
Jan 30, 20268.408.478.258.368.36-1.30%563,090
Jan 29, 20268.708.758.438.478.47-2.64%1,034,938
Jan 28, 20268.658.918.458.708.701.64%1,003,251
Jan 27, 20268.588.778.278.568.560.59%923,264
Jan 26, 20268.258.548.158.518.513.15%994,393
Jan 23, 20268.238.358.158.258.250.86%660,799
Jan 22, 20268.228.298.008.188.18-0.49%838,126
Jan 21, 20268.378.408.158.228.22-1.79%792,400
Jan 20, 20267.928.467.918.378.375.82%1,904,865
Jan 19, 20267.707.957.707.917.911.41%557,897
Jan 16, 20267.687.827.577.807.801.56%565,915
Jan 15, 20267.497.797.457.687.682.54%1,061,664
Jan 14, 20267.647.677.477.497.49-1.96%492,831
Jan 13, 20267.687.907.597.647.64-0.52%597,893
Jan 12, 20267.447.857.367.687.683.23%733,807
Jan 9, 20267.487.607.427.447.44-0.53%334,984
Jan 8, 20267.477.567.357.487.48-0.27%343,232
Jan 7, 20267.637.697.427.507.50-1.70%534,658
Jan 6, 20267.417.697.407.637.632.83%556,833
Jan 5, 20267.497.527.327.427.42-0.93%610,468
Jan 2, 20267.497.587.407.497.492.60%331,081
Dec 31, 20257.197.487.197.307.30-359,514
Dec 30, 20257.217.306.857.307.301.25%753,499
Dec 29, 20257.367.367.157.217.21-2.04%715,754
Dec 26, 20257.397.427.337.367.36-0.41%394,563
Dec 25, 20257.487.507.367.397.39-1.20%289,763
Dec 24, 20257.517.537.407.487.48-0.66%391,866
Dec 23, 20257.507.617.447.537.53-0.26%737,019
Dec 22, 20257.837.837.527.557.55-3.58%738,285
Dec 19, 20257.857.947.717.837.83-0.25%790,940
Dec 18, 20257.808.107.707.857.850.90%1,124,463
Dec 17, 20257.727.937.587.787.780.39%556,107
Dec 16, 20257.827.947.697.757.75-0.90%391,027
Dec 15, 20257.687.967.687.827.821.82%958,449
Dec 12, 20257.547.707.507.687.681.86%346,959
Dec 11, 20257.507.657.487.547.540.94%289,366
Dec 10, 20257.557.607.467.477.47-1.06%529,884
Dec 9, 20257.547.807.507.557.55-0.40%618,833
Dec 8, 20257.587.657.477.587.58-704,813
Dec 5, 20257.257.707.257.587.583.41%861,677
Dec 4, 20257.257.457.157.337.331.10%511,464
Dec 3, 20257.287.347.157.257.25-0.41%464,892
Dec 2, 20257.307.377.217.287.280.28%299,971
Dec 1, 20257.207.357.157.267.260.14%442,934
Nov 28, 20257.217.277.007.257.250.28%465,226
Nov 27, 20257.357.497.117.237.23-1.63%550,590
Nov 26, 20257.517.517.297.357.35-2.26%495,489
Nov 25, 20257.627.647.437.527.52-1.57%794,327
Nov 24, 20257.607.667.507.647.640.53%543,231
Nov 21, 20257.737.737.457.607.60-1.30%590,834
Nov 20, 20257.847.877.667.707.70-1.79%419,327
Nov 19, 20257.897.897.707.847.84-0.63%414,659
Nov 18, 20257.908.017.757.897.890.51%640,834
Nov 17, 20257.648.027.647.857.852.75%583,769
Nov 14, 20257.807.817.567.647.64-2.05%890,326
Nov 13, 20257.917.997.797.807.80-1.39%563,696
Nov 12, 20258.008.117.917.917.91-1.12%592,749
Nov 11, 20258.038.107.918.008.00-0.37%1,323,874
Nov 10, 20258.138.167.958.038.03-0.74%708,403
Nov 7, 20258.128.128.008.098.09-794,623
Nov 6, 20258.108.238.048.098.09-0.12%1,052,537
Nov 5, 20258.388.508.108.108.10-3.34%1,420,253
Nov 4, 20258.528.558.338.388.38-1.87%694,464
Nov 3, 20258.368.688.308.548.542.40%1,100,411
Oct 31, 20258.348.458.228.348.34-0.12%607,347
Oct 30, 20258.408.448.288.358.35-0.60%644,804
Oct 28, 20258.388.508.318.408.400.24%396,564
Oct 27, 20258.468.498.248.388.38-1.41%468,192
Oct 24, 20258.158.528.138.508.504.94%1,121,728
Oct 23, 20258.338.348.108.108.10-2.41%390,022
Oct 22, 20258.188.308.098.308.301.47%423,808
Oct 21, 20258.228.398.058.188.18-0.49%558,290
Oct 20, 20258.058.227.938.228.221.48%375,990
Oct 17, 20258.138.137.818.108.10-0.37%672,439
Oct 16, 20258.218.238.018.138.13-1.57%616,116