Birikim Varlik Yonetim Anonim Sirketi (IST:BRKVY)
Turkey
· Delayed Price · Currency is TRY 86.40
+0.30 (0.35%)
Last updated: Dec 5, 2025, 4:33 PM GMT+3
IST:BRKVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 75.35 | 75.90 | 72.45 | 72.45 | 72.45 | -3.72% | 497,766 |
| Oct 15, 2025 | 73.80 | 76.40 | 73.50 | 75.25 | 75.25 | 2.94% | 556,572 |
| Oct 14, 2025 | 74.75 | 75.95 | 73.10 | 73.10 | 73.10 | -2.21% | 379,395 |
| Oct 13, 2025 | 77.00 | 77.00 | 74.75 | 74.75 | 74.75 | -2.92% | 543,095 |
| Oct 10, 2025 | 77.85 | 79.45 | 75.95 | 77.00 | 77.00 | -0.52% | 782,397 |
| Oct 9, 2025 | 80.30 | 80.40 | 77.40 | 77.40 | 77.40 | -1.21% | 791,989 |
| Oct 8, 2025 | 79.40 | 82.25 | 78.15 | 78.35 | 78.35 | 0.19% | 1,367,200 |
| Oct 7, 2025 | 76.80 | 79.40 | 75.45 | 78.20 | 78.20 | 2.56% | 924,688 |
| Oct 6, 2025 | 78.20 | 78.95 | 76.10 | 76.25 | 76.25 | -2.24% | 575,017 |
| Oct 3, 2025 | 80.70 | 82.00 | 77.70 | 78.00 | 78.00 | -2.44% | 506,712 |
| Oct 2, 2025 | 81.85 | 84.20 | 77.80 | 79.95 | 79.95 | -2.32% | 800,963 |
| Oct 1, 2025 | 80.10 | 85.30 | 79.90 | 81.85 | 81.85 | 2.31% | 1,253,139 |
| Sep 30, 2025 | 81.30 | 81.80 | 78.95 | 80.00 | 80.00 | -1.48% | 570,610 |
| Sep 29, 2025 | 82.10 | 84.00 | 81.10 | 81.20 | 81.20 | -3.56% | 623,309 |
| Sep 26, 2025 | 85.75 | 87.45 | 83.90 | 84.20 | 84.20 | -0.65% | 959,289 |
| Sep 25, 2025 | 84.40 | 85.05 | 83.60 | 84.75 | 84.75 | 0.71% | 522,945 |
| Sep 24, 2025 | 85.95 | 86.40 | 81.70 | 84.15 | 84.15 | -2.09% | 694,487 |
| Sep 23, 2025 | 89.10 | 90.10 | 85.60 | 85.95 | 85.95 | -3.43% | 930,833 |
| Sep 22, 2025 | 92.00 | 92.25 | 88.75 | 89.00 | 89.00 | -0.56% | 1,046,757 |
| Sep 19, 2025 | 89.70 | 90.90 | 87.30 | 89.50 | 89.50 | -0.22% | 1,453,910 |
| Sep 18, 2025 | 89.10 | 94.30 | 89.10 | 89.70 | 89.70 | 0.79% | 2,493,585 |
| Sep 17, 2025 | 92.00 | 94.05 | 87.75 | 89.00 | 89.00 | -1.33% | 3,486,558 |
| Sep 16, 2025 | 82.20 | 90.20 | 82.20 | 90.20 | 90.20 | 10.00% | 1,804,842 |
| Sep 15, 2025 | 78.00 | 82.35 | 75.90 | 82.00 | 82.00 | 5.13% | 1,057,440 |
| Sep 12, 2025 | 80.50 | 82.00 | 77.15 | 78.00 | 78.00 | -2.92% | 925,561 |
| Sep 11, 2025 | 80.10 | 84.50 | 80.00 | 80.35 | 80.35 | -0.25% | 1,298,419 |
| Sep 10, 2025 | 82.80 | 83.70 | 79.90 | 80.55 | 80.55 | -2.60% | 774,067 |
| Sep 9, 2025 | 83.60 | 85.80 | 82.35 | 82.70 | 82.70 | -1.19% | 1,202,910 |
| Sep 8, 2025 | 80.75 | 87.05 | 80.75 | 83.70 | 83.70 | 1.82% | 2,654,854 |
| Sep 5, 2025 | 83.10 | 83.60 | 80.75 | 82.20 | 82.20 | -0.96% | 1,257,637 |
| Sep 4, 2025 | 82.75 | 84.70 | 82.30 | 83.00 | 83.00 | 0.42% | 1,033,536 |
| Sep 3, 2025 | 86.10 | 86.45 | 81.75 | 82.65 | 82.65 | -3.22% | 1,243,855 |
| Sep 2, 2025 | 84.25 | 89.35 | 83.20 | 85.40 | 85.40 | 1.36% | 3,878,450 |
| Sep 1, 2025 | 85.95 | 86.45 | 83.70 | 84.25 | 84.25 | -2.03% | 851,075 |
| Aug 29, 2025 | 86.00 | 87.55 | 84.70 | 86.00 | 86.00 | - | 1,296,154 |
| Aug 28, 2025 | 87.70 | 88.30 | 85.80 | 86.00 | 86.00 | -1.71% | 871,459 |
| Aug 27, 2025 | 86.80 | 90.10 | 86.35 | 87.50 | 87.50 | 0.69% | 2,515,127 |
| Aug 26, 2025 | 87.00 | 89.95 | 85.05 | 86.90 | 86.90 | -0.11% | 1,712,610 |
| Aug 25, 2025 | 85.95 | 90.15 | 85.20 | 87.00 | 87.00 | 1.22% | 1,663,247 |
| Aug 22, 2025 | 87.70 | 89.10 | 85.00 | 85.95 | 85.95 | -2.00% | 1,478,018 |
| Aug 21, 2025 | 90.00 | 90.00 | 87.30 | 87.70 | 87.70 | -0.79% | 1,266,328 |
| Aug 20, 2025 | 87.90 | 91.00 | 87.50 | 88.40 | 88.40 | 0.80% | 2,460,519 |
| Aug 19, 2025 | 89.65 | 91.20 | 86.50 | 87.70 | 87.70 | -2.18% | 2,078,517 |
| Aug 18, 2025 | 91.80 | 95.50 | 88.95 | 89.65 | 89.65 | -2.55% | 3,226,278 |
| Aug 15, 2025 | 94.00 | 99.00 | 91.95 | 92.00 | 92.00 | -3.11% | 3,102,384 |
| Aug 14, 2025 | 88.00 | 102.50 | 88.00 | 94.95 | 94.95 | 0.26% | 7,911,750 |
| Aug 13, 2025 | 105.20 | 108.70 | 94.70 | 94.70 | 94.70 | -9.98% | 4,999,802 |
| Aug 12, 2025 | 103.00 | 111.80 | 102.00 | 105.20 | 105.20 | 3.44% | 6,398,096 |
| Aug 11, 2025 | 95.50 | 101.70 | 90.75 | 101.70 | 101.70 | 9.95% | 4,854,783 |
| Aug 8, 2025 | 89.80 | 94.60 | 87.35 | 92.50 | 92.50 | 7.12% | 4,981,045 |
| Aug 7, 2025 | 85.00 | 90.95 | 84.75 | 86.35 | 86.35 | 0.06% | 2,700,530 |
| Aug 6, 2025 | 88.85 | 91.75 | 86.00 | 86.30 | 86.30 | -1.93% | 2,774,130 |
| Aug 5, 2025 | 85.95 | 94.50 | 84.00 | 88.00 | 88.00 | 2.39% | 6,246,415 |
| Aug 4, 2025 | 85.65 | 86.50 | 80.00 | 85.95 | 85.95 | 0.59% | 3,032,353 |
| Aug 1, 2025 | 84.40 | 90.50 | 83.70 | 85.45 | 85.45 | 0.53% | 3,717,305 |
| Jul 31, 2025 | 89.85 | 92.00 | 85.00 | 85.00 | 85.00 | -4.33% | 3,102,481 |
| Jul 30, 2025 | 87.75 | 91.35 | 85.00 | 88.85 | 88.85 | 5.52% | 6,287,918 |
| Jul 29, 2025 | 76.60 | 84.20 | 76.45 | 84.20 | 84.20 | 9.99% | 2,408,109 |
| Jul 28, 2025 | 72.75 | 77.25 | 72.75 | 76.55 | 76.55 | 5.81% | 2,110,617 |
| Jul 25, 2025 | 69.00 | 73.75 | 68.00 | 72.35 | 72.35 | 5.01% | 2,310,749 |
| Jul 24, 2025 | 71.65 | 71.65 | 68.60 | 68.90 | 68.90 | -2.48% | 1,269,272 |
| Jul 23, 2025 | 68.40 | 71.75 | 65.95 | 70.65 | 70.65 | 2.47% | 3,015,282 |
| Jul 22, 2025 | 66.95 | 70.95 | 65.00 | 68.95 | 68.95 | 5.27% | 2,710,628 |
| Jul 21, 2025 | 63.60 | 65.75 | 63.60 | 65.50 | 65.50 | 3.64% | 1,035,938 |
| Jul 18, 2025 | 63.70 | 63.75 | 62.40 | 63.20 | 63.20 | 0.96% | 667,584 |
| Jul 17, 2025 | 62.75 | 63.50 | 61.95 | 62.60 | 62.60 | 1.13% | 729,425 |