Birikim Varlik Yonetim Anonim Sirketi (IST:BRKVY)
Turkey
· Delayed Price · Currency is TRY 86.40
-3.25 (-3.63%)
Last updated: Mar 9, 2026, 3:56 PM GMT+3
IST:BRKVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.40 | 89.65 | 84.20 | 85.80 | - | -4.29% | 327,292 |
| Mar 6, 2026 | 93.30 | 97.10 | 89.10 | 89.65 | 89.65 | -4.01% | 710,142 |
| Mar 5, 2026 | 91.00 | 97.00 | 89.30 | 93.40 | 93.40 | 5.24% | 974,570 |
| Mar 4, 2026 | 84.75 | 88.80 | 83.90 | 88.75 | 88.75 | 5.22% | 596,471 |
| Mar 3, 2026 | 87.05 | 90.45 | 84.25 | 84.35 | 84.35 | -3.10% | 779,344 |
| Mar 2, 2026 | 83.30 | 88.05 | 83.00 | 87.05 | 87.05 | -3.49% | 775,965 |
| Feb 27, 2026 | 94.40 | 95.20 | 88.40 | 90.20 | 90.20 | -3.48% | 752,540 |
| Feb 26, 2026 | 94.15 | 96.05 | 92.25 | 93.45 | 93.45 | -0.74% | 652,736 |
| Feb 25, 2026 | 100.20 | 100.20 | 94.15 | 94.15 | 94.15 | -5.38% | 727,804 |
| Feb 24, 2026 | 101.10 | 101.30 | 98.70 | 99.50 | 99.50 | -1.49% | 545,179 |
| Feb 23, 2026 | 102.40 | 104.60 | 100.70 | 101.00 | 101.00 | -0.98% | 630,990 |
| Feb 20, 2026 | 103.90 | 104.00 | 101.30 | 102.00 | 102.00 | -0.78% | 539,093 |
| Feb 19, 2026 | 111.90 | 111.90 | 101.50 | 102.80 | 102.80 | -7.14% | 1,105,916 |
| Feb 18, 2026 | 111.70 | 115.40 | 110.20 | 110.70 | 110.70 | -0.54% | 1,756,409 |
| Feb 17, 2026 | 113.20 | 113.20 | 110.00 | 111.30 | 111.30 | -1.68% | 703,615 |
| Feb 16, 2026 | 112.20 | 114.30 | 110.10 | 113.20 | 113.20 | 1.89% | 1,006,490 |
| Feb 13, 2026 | 112.60 | 115.00 | 110.90 | 111.10 | 111.10 | 0.63% | 1,010,268 |
| Feb 12, 2026 | 110.50 | 112.20 | 109.70 | 110.40 | 110.40 | -0.09% | 572,487 |
| Feb 11, 2026 | 108.70 | 113.30 | 107.00 | 110.50 | 110.50 | 1.47% | 890,422 |
| Feb 10, 2026 | 114.80 | 115.40 | 108.60 | 108.90 | 108.90 | -4.72% | 875,852 |
| Feb 9, 2026 | 113.90 | 115.50 | 111.70 | 114.30 | 114.30 | 0.70% | 811,452 |
| Feb 6, 2026 | 115.20 | 117.00 | 112.00 | 113.50 | 113.50 | -1.48% | 694,041 |
| Feb 5, 2026 | 116.20 | 120.60 | 113.60 | 115.20 | 115.20 | -1.54% | 731,413 |
| Feb 4, 2026 | 123.80 | 124.30 | 116.20 | 117.00 | 117.00 | -4.96% | 1,131,134 |
| Feb 3, 2026 | 120.00 | 129.00 | 118.40 | 123.10 | 123.10 | 2.67% | 2,178,428 |
| Feb 2, 2026 | 116.40 | 123.90 | 114.60 | 119.90 | 119.90 | 3.36% | 2,001,799 |
| Jan 30, 2026 | 113.00 | 120.00 | 112.50 | 116.00 | 116.00 | 3.39% | 1,667,311 |
| Jan 29, 2026 | 114.20 | 115.50 | 111.70 | 112.20 | 112.20 | -1.75% | 928,756 |
| Jan 28, 2026 | 117.40 | 120.60 | 114.10 | 114.20 | 114.20 | -1.97% | 1,669,146 |
| Jan 27, 2026 | 123.60 | 125.10 | 115.70 | 116.50 | 116.50 | -4.74% | 1,874,753 |
| Jan 26, 2026 | 118.80 | 127.40 | 113.50 | 122.30 | 122.30 | 2.95% | 3,226,160 |
| Jan 23, 2026 | 118.00 | 122.80 | 113.00 | 118.80 | 118.80 | 5.41% | 2,544,438 |
| Jan 22, 2026 | 103.80 | 112.70 | 101.30 | 112.70 | 112.70 | 9.95% | 2,259,668 |
| Jan 21, 2026 | 102.80 | 103.90 | 100.40 | 102.50 | 102.50 | -0.29% | 958,186 |
| Jan 20, 2026 | 105.00 | 106.30 | 101.50 | 102.80 | 102.80 | -1.63% | 1,137,901 |
| Jan 19, 2026 | 101.70 | 108.90 | 101.30 | 104.50 | 104.50 | 3.88% | 1,787,050 |
| Jan 16, 2026 | 102.60 | 103.90 | 100.20 | 100.60 | 100.60 | -0.40% | 947,621 |
| Jan 15, 2026 | 99.65 | 102.70 | 99.00 | 101.00 | 101.00 | 1.30% | 925,052 |
| Jan 14, 2026 | 103.00 | 103.00 | 98.35 | 99.70 | 99.70 | -2.45% | 853,826 |
| Jan 13, 2026 | 101.70 | 103.60 | 101.00 | 102.20 | 102.20 | -0.39% | 908,968 |
| Jan 12, 2026 | 105.50 | 107.90 | 102.40 | 102.60 | 102.60 | -4.38% | 1,205,834 |
| Jan 9, 2026 | 101.70 | 110.80 | 100.30 | 107.30 | 107.30 | 5.92% | 2,383,350 |
| Jan 8, 2026 | 100.00 | 105.50 | 99.25 | 101.30 | 101.30 | 1.30% | 1,166,026 |
| Jan 7, 2026 | 106.10 | 106.80 | 100.00 | 100.00 | 100.00 | -5.75% | 1,133,819 |
| Jan 6, 2026 | 100.00 | 108.20 | 98.80 | 106.10 | 106.10 | 5.78% | 2,567,857 |
| Jan 5, 2026 | 100.70 | 103.90 | 99.80 | 100.30 | 100.30 | -0.20% | 1,049,107 |
| Jan 2, 2026 | 98.30 | 104.90 | 98.30 | 100.50 | 100.50 | 2.34% | 1,504,081 |
| Dec 31, 2025 | 106.00 | 106.00 | 98.20 | 98.20 | 98.20 | -4.94% | 1,099,249 |
| Dec 30, 2025 | 106.60 | 106.60 | 101.90 | 103.30 | 103.30 | -3.10% | 1,055,605 |
| Dec 29, 2025 | 108.50 | 112.50 | 106.00 | 106.60 | 106.60 | -1.75% | 1,329,709 |
| Dec 26, 2025 | 111.10 | 113.50 | 107.90 | 108.50 | 108.50 | -3.98% | 1,092,445 |
| Dec 25, 2025 | 115.10 | 116.50 | 110.80 | 113.00 | 113.00 | -1.31% | 1,313,265 |
| Dec 24, 2025 | 123.20 | 126.30 | 112.60 | 114.50 | 114.50 | -3.78% | 4,105,321 |
| Dec 23, 2025 | 108.00 | 119.00 | 106.40 | 119.00 | 119.00 | 9.98% | 2,700,780 |
| Dec 22, 2025 | 108.00 | 115.50 | 106.60 | 108.20 | 108.20 | -2.08% | 2,983,347 |
| Dec 19, 2025 | 117.40 | 117.60 | 108.40 | 110.50 | 110.50 | -4.00% | 2,398,602 |
| Dec 18, 2025 | 115.00 | 122.50 | 114.00 | 115.10 | 115.10 | -0.60% | 2,884,066 |
| Dec 17, 2025 | 120.50 | 135.00 | 114.50 | 115.80 | 115.80 | -6.01% | 5,928,821 |
| Dec 16, 2025 | 135.00 | 139.00 | 118.20 | 123.20 | 123.20 | -5.67% | 8,009,174 |
| Dec 15, 2025 | 120.00 | 130.60 | 120.00 | 130.60 | 130.60 | 9.93% | 2,828,157 |
| Dec 12, 2025 | 110.00 | 120.60 | 105.10 | 118.80 | 118.80 | 8.00% | 4,454,753 |
| Dec 11, 2025 | 105.00 | 113.90 | 104.00 | 110.00 | 110.00 | 6.18% | 5,452,981 |
| Dec 10, 2025 | 95.30 | 103.60 | 93.60 | 103.60 | 103.60 | 9.92% | 2,795,136 |
| Dec 9, 2025 | 94.65 | 95.95 | 91.90 | 94.25 | 94.25 | 1.67% | 1,835,546 |
| Dec 8, 2025 | 86.50 | 94.20 | 86.50 | 92.70 | 92.70 | 7.79% | 2,558,154 |
| Dec 5, 2025 | 86.50 | 88.80 | 86.00 | 86.00 | 86.00 | -0.12% | 875,750 |
| Dec 4, 2025 | 86.35 | 87.90 | 85.95 | 86.10 | 86.10 | 0.53% | 720,977 |
| Dec 3, 2025 | 87.90 | 87.90 | 85.60 | 85.65 | 85.65 | -1.61% | 729,201 |
| Dec 2, 2025 | 86.00 | 89.65 | 86.00 | 87.05 | 87.05 | 1.22% | 1,019,311 |
| Dec 1, 2025 | 85.65 | 87.60 | 84.85 | 86.00 | 86.00 | 1.42% | 1,229,857 |
| Nov 28, 2025 | 87.00 | 88.90 | 84.50 | 84.80 | 84.80 | -3.64% | 1,131,145 |
| Nov 27, 2025 | 92.60 | 93.80 | 87.65 | 88.00 | 88.00 | -3.93% | 1,772,022 |
| Nov 26, 2025 | 89.70 | 97.90 | 86.00 | 91.60 | 91.60 | 2.35% | 6,170,661 |
| Nov 25, 2025 | 81.45 | 89.50 | 79.95 | 89.50 | 89.50 | 9.95% | 2,280,599 |
| Nov 24, 2025 | 82.90 | 84.00 | 78.85 | 81.40 | 81.40 | -2.05% | 658,041 |
| Nov 21, 2025 | 84.95 | 85.05 | 82.70 | 83.10 | 83.10 | -1.36% | 609,381 |
| Nov 20, 2025 | 87.40 | 87.40 | 84.25 | 84.25 | 84.25 | -3.66% | 725,125 |
| Nov 19, 2025 | 86.00 | 88.40 | 84.70 | 87.45 | 87.45 | 2.52% | 1,064,503 |
| Nov 18, 2025 | 86.70 | 87.00 | 83.95 | 85.30 | 85.30 | -1.56% | 643,294 |
| Nov 17, 2025 | 84.95 | 88.30 | 84.35 | 86.65 | 86.65 | 2.30% | 1,073,631 |
| Nov 14, 2025 | 82.30 | 85.80 | 81.50 | 84.70 | 84.70 | 3.48% | 1,187,576 |
| Nov 13, 2025 | 81.75 | 86.50 | 81.60 | 81.85 | 81.85 | 1.24% | 975,402 |
| Nov 12, 2025 | 80.55 | 87.50 | 79.85 | 80.85 | 80.85 | 0.37% | 1,880,347 |
| Nov 11, 2025 | 84.00 | 84.45 | 77.75 | 80.55 | 80.55 | -3.71% | 1,047,140 |
| Nov 10, 2025 | 85.00 | 86.10 | 83.30 | 83.65 | 83.65 | -1.24% | 1,072,330 |
| Nov 7, 2025 | 92.50 | 92.75 | 83.90 | 84.70 | 84.70 | -6.92% | 1,421,658 |
| Nov 6, 2025 | 87.95 | 93.50 | 87.10 | 91.00 | 91.00 | 3.70% | 2,382,451 |
| Nov 5, 2025 | 88.35 | 92.05 | 85.65 | 87.75 | 87.75 | 0.80% | 2,549,089 |
| Nov 4, 2025 | 98.50 | 101.00 | 86.40 | 87.05 | 87.05 | -8.66% | 4,557,516 |
| Nov 3, 2025 | 86.65 | 95.30 | 86.25 | 95.30 | 95.30 | 9.98% | 3,374,563 |
| Oct 31, 2025 | 82.20 | 87.00 | 78.70 | 86.65 | 86.65 | 4.90% | 2,086,051 |
| Oct 30, 2025 | 79.30 | 83.75 | 79.25 | 82.60 | 82.60 | 4.23% | 809,672 |
| Oct 28, 2025 | 79.50 | 80.35 | 78.65 | 79.25 | 79.25 | -0.25% | 355,693 |
| Oct 27, 2025 | 79.10 | 80.40 | 78.70 | 79.45 | 79.45 | 0.25% | 454,094 |
| Oct 24, 2025 | 75.00 | 79.50 | 74.75 | 79.25 | 79.25 | 2.92% | 1,054,847 |
| Oct 23, 2025 | 77.35 | 79.90 | 76.85 | 77.00 | 77.00 | -0.45% | 656,570 |
| Oct 22, 2025 | 81.20 | 83.30 | 77.35 | 77.35 | 77.35 | -4.68% | 1,352,168 |
| Oct 21, 2025 | 82.50 | 85.20 | 79.50 | 81.15 | 81.15 | 1.06% | 2,818,741 |
| Oct 20, 2025 | 73.00 | 80.30 | 72.60 | 80.30 | 80.30 | 10.00% | 1,622,776 |
| Oct 17, 2025 | 72.45 | 73.50 | 69.45 | 73.00 | 73.00 | 0.76% | 645,497 |