Skip to main content
Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (IST:BRKSN)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.78
-0.05 (-0.57%)
Last updated: Apr 29, 2026, 4:13 PM GMT+3

IST:BRKSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.838.858.718.78--0.57%219,507
Apr 28, 20269.009.008.748.838.83-1.89%492,828
Apr 27, 20269.039.208.889.009.00-0.44%1,034,100
Apr 24, 20268.929.048.809.049.041.46%858,243
Apr 22, 20268.848.998.748.918.911.25%823,097
Apr 21, 20268.858.918.778.808.80-0.11%616,855
Apr 20, 20268.738.858.348.818.810.92%860,303
Apr 17, 20268.618.758.598.738.730.81%708,170
Apr 16, 20268.658.838.558.668.66-0.35%490,652
Apr 15, 20268.608.758.528.698.691.28%568,326
Apr 14, 20268.548.628.498.588.580.47%1,237,945
Apr 13, 20268.708.798.508.548.54-2.84%1,349,882
Apr 10, 20268.888.898.688.798.79-0.11%1,379,491
Apr 9, 20268.858.958.788.808.80-1.12%571,216
Apr 8, 20268.808.938.768.908.902.42%1,001,234
Apr 7, 20269.049.048.698.698.69-3.98%1,341,715
Apr 6, 20269.059.178.899.059.05-0.33%1,006,902
Apr 3, 20269.139.658.909.089.08-1.20%1,412,387
Apr 2, 20269.019.198.609.199.191.10%1,230,401
Apr 1, 20269.149.198.969.099.09-0.44%688,992
Mar 31, 20269.009.188.879.139.131.56%745,690
Mar 30, 20268.939.068.808.998.990.67%1,076,553
Mar 27, 20268.868.958.798.938.930.79%659,838
Mar 26, 20268.859.048.788.868.86-0.11%711,888
Mar 25, 20268.808.908.748.878.870.34%821,226
Mar 24, 20269.069.068.838.848.84-2.43%1,268,035
Mar 23, 20269.309.348.959.069.06-2.05%1,527,506
Mar 19, 20269.219.259.089.259.251.31%333,906
Mar 18, 20269.379.399.139.139.13-2.56%965,703
Mar 17, 20269.199.399.169.379.372.63%1,465,703
Mar 16, 20269.059.188.969.139.131.44%1,061,630
Mar 13, 20269.109.108.899.009.00-649,707
Mar 12, 20268.929.138.909.009.000.78%1,017,199
Mar 11, 20269.059.148.798.938.93-0.78%729,108
Mar 10, 20268.959.158.809.009.001.69%816,770
Mar 9, 20268.718.888.518.858.851.61%655,998
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