Skip to main content
Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.58
+0.25 (3.41%)
At close: Dec 5, 2025

IST:BRKSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20258.178.408.068.268.261.60%571,070
Oct 14, 20258.128.408.028.138.130.37%889,924
Oct 13, 20258.188.308.058.108.10-1.46%692,297
Oct 10, 20258.288.388.208.228.22-0.72%531,711
Oct 9, 20258.508.558.278.288.28-2.01%548,690
Oct 8, 20258.468.648.308.458.45-0.12%575,472
Oct 7, 20258.428.658.268.468.460.48%859,624
Oct 6, 20258.608.908.388.428.42-2.09%1,679,895
Oct 3, 20258.668.728.478.608.60-1.15%863,936
Oct 2, 20258.618.978.608.708.70-4.29%1,611,292
Oct 1, 20259.509.508.919.099.09-8.18%3,779,871
Sep 30, 20259.2410.188.999.909.906.45%1,364,806
Sep 29, 20259.049.308.809.309.302.88%1,328,735
Sep 26, 20259.209.388.789.049.04-4.34%1,338,412
Sep 25, 20258.879.508.859.459.456.66%3,321,296
Sep 24, 20258.899.178.778.868.86-1,171,012
Sep 23, 20259.109.108.748.868.86-2.64%1,297,194
Sep 22, 20259.609.608.969.109.10-2.15%1,880,682
Sep 19, 20259.089.498.689.309.302.20%3,721,349
Sep 18, 20258.689.478.659.109.105.45%2,730,324
Sep 17, 20258.718.888.538.638.63-0.92%722,775
Sep 16, 20258.398.808.268.718.713.81%826,350
Sep 15, 20258.058.457.868.398.394.22%1,006,574
Sep 12, 20258.388.427.708.058.05-4.51%1,462,153
Sep 11, 20258.438.498.298.438.43-1,375,651
Sep 10, 20259.109.108.418.438.43-7.36%1,939,770
Sep 9, 20259.219.379.039.109.10-1.19%782,337
Sep 8, 20259.009.459.009.219.21-0.97%932,106
Sep 5, 20259.439.479.169.309.300.32%890,459
Sep 4, 20259.119.519.109.279.271.76%1,004,207
Sep 3, 20259.189.188.909.119.11-0.98%852,119
Sep 2, 20259.349.458.889.209.20-1.71%2,751,869
Sep 1, 20259.409.659.199.369.360.11%1,516,981
Aug 29, 20259.269.529.129.359.351.08%1,208,991
Aug 28, 20259.449.569.219.259.25-1.91%1,183,242
Aug 27, 20259.809.949.319.439.43-3.78%2,563,794
Aug 26, 202510.1910.209.779.809.80-3.92%2,053,691
Aug 25, 202510.3211.399.8110.2010.20-2.11%4,964,539
Aug 22, 20259.5010.459.0510.4210.429.68%4,645,986
Aug 21, 20258.739.568.739.509.509.20%2,649,051
Aug 20, 20258.508.858.388.708.703.57%1,666,511
Aug 19, 20258.608.608.218.408.40-1.18%965,282
Aug 18, 20258.308.708.148.508.502.41%1,247,748
Aug 15, 20258.258.448.008.308.300.61%1,374,582
Aug 14, 20258.658.908.258.258.25-5.82%2,019,126
Aug 13, 20257.978.767.978.768.769.91%3,123,881
Aug 12, 20258.008.087.907.977.97-0.87%678,242
Aug 11, 20258.008.127.798.048.040.12%1,039,931
Aug 8, 20258.208.207.908.038.03-2.31%992,695
Aug 7, 20258.338.378.118.228.22-2.03%1,017,844
Aug 6, 20258.498.608.208.398.39-0.12%1,282,649
Aug 5, 20257.948.407.808.408.405.66%1,616,921
Aug 4, 20257.628.007.607.957.954.33%1,325,281
Aug 1, 20257.737.737.557.627.62-0.13%932,028
Jul 31, 20257.687.727.597.637.63-0.65%1,122,431
Jul 30, 20257.617.737.597.687.680.52%1,207,067
Jul 29, 20257.637.807.567.647.64-0.13%1,077,545
Jul 28, 20257.447.757.397.657.652.55%1,323,881
Jul 25, 20257.477.477.277.467.46-0.13%921,561
Jul 24, 20257.497.527.447.477.47-0.80%1,100,882
Jul 23, 20257.467.537.317.537.530.80%1,003,733
Jul 22, 20257.547.637.307.477.47-1.19%1,799,786
Jul 21, 20257.497.717.137.567.560.53%1,527,065
Jul 18, 20257.167.707.097.527.525.62%1,770,767