Skip to main content
Birlesim Mühendislik Isitma Sogutma Havalandirma Sanayi ve Ticaret Anonim Sirketi (IST:BRLSM)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.78
+0.03 (0.22%)
At close: Dec 5, 2025

IST:BRLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.7513.9013.6113.7813.780.22%1,592,861
Dec 4, 202513.8113.9613.7413.7513.75-0.58%1,386,377
Dec 3, 202513.8513.9813.7513.8313.830.58%1,206,663
Dec 2, 202513.8414.0013.7013.7513.75-0.65%1,757,371
Dec 1, 202513.7213.9013.6813.8413.840.95%1,601,844
Nov 28, 202513.8514.3313.6513.7113.71-0.87%3,973,297
Nov 27, 202513.4814.8013.4613.8313.832.75%11,374,840
Nov 26, 202513.4213.7113.4213.4613.460.37%1,537,396
Nov 25, 202513.7013.8013.3913.4113.41-1.90%1,828,089
Nov 24, 202513.8214.1313.5913.6713.67-1.09%1,754,627
Nov 21, 202513.6914.2213.5713.8213.821.69%2,850,508
Nov 20, 202513.3713.9013.3713.5913.591.65%2,652,352
Nov 19, 202513.3613.6013.3213.3713.370.07%1,585,367
Nov 18, 202513.6113.7413.3013.3613.36-1.84%1,681,847
Nov 17, 202513.4013.7513.2913.6113.613.11%1,939,669
Nov 14, 202513.3013.5613.1213.2013.20-0.75%2,105,905
Nov 13, 202513.5213.6413.3013.3013.30-1.63%1,494,197
Nov 12, 202513.9414.0013.4813.5213.52-2.10%1,817,578
Nov 11, 202514.3014.4013.5913.8113.81-5.09%3,353,495
Nov 10, 202514.7114.9014.5514.5514.55-1.02%1,282,974
Nov 7, 202515.0115.0314.5914.7014.70-2.07%1,547,771
Nov 6, 202515.1015.2214.9215.0115.01-0.46%1,635,462
Nov 5, 202515.0915.2514.8615.0815.08-0.13%1,977,014
Nov 4, 202515.3815.4114.9315.1015.10-1.24%2,503,401
Nov 3, 202515.3015.5915.2815.2915.290.26%1,766,649
Oct 31, 202515.0215.3914.9215.2515.251.46%2,425,077
Oct 30, 202514.8315.3214.8315.0315.031.35%2,244,456
Oct 28, 202514.8514.9314.7814.8314.83-950,852
Oct 27, 202514.7815.5014.7814.8314.830.41%3,610,043
Oct 24, 202513.8914.9413.8914.7714.776.41%4,194,163
Oct 23, 202514.0514.3113.8813.8813.88-1.35%2,479,241
Oct 22, 202514.1214.2213.9514.0714.070.50%2,409,363
Oct 21, 202514.0114.1813.9114.0014.00-0.57%2,042,335
Oct 20, 202514.1014.2513.9014.0814.080.07%2,263,831
Oct 17, 202514.2414.4213.8614.0714.07-1.40%2,319,991
Oct 16, 202514.3714.6414.2714.2714.27-1.52%1,639,948
Oct 15, 202514.3014.5514.2314.4914.491.33%2,198,967
Oct 14, 202514.9214.9914.3014.3014.30-4.16%2,569,427
Oct 13, 202514.9015.3014.7014.9214.92-0.86%2,597,762
Oct 10, 202515.1015.1914.8415.0515.051.01%2,356,209
Oct 9, 202515.0015.1814.7714.9014.901.71%2,346,248
Oct 8, 202514.6814.8114.2214.6514.65-0.27%1,741,763
Oct 7, 202514.5314.9214.4214.6914.691.03%1,936,500
Oct 6, 202514.9914.9914.4814.5414.54-0.82%1,276,703
Oct 3, 202514.6414.9014.5714.6614.660.14%1,091,479
Oct 2, 202514.8715.0114.5714.6414.64-1.55%1,472,565
Oct 1, 202514.6114.9414.3614.8714.871.85%2,187,649
Sep 30, 202514.8014.9914.6014.6014.60-1.02%1,757,814
Sep 29, 202515.2215.2214.7514.7514.75-3.22%2,192,177
Sep 26, 202515.3815.5715.1515.2415.24-0.91%1,764,564
Sep 25, 202515.6215.7315.3115.3815.38-1.09%1,541,729
Sep 24, 202515.7415.8415.4815.5515.55-0.83%1,781,655
Sep 23, 202515.8715.8715.5615.6815.68-1.20%2,351,547
Sep 22, 202516.2016.2915.8415.8715.87-3,673,187
Sep 19, 202515.7015.8715.5015.8715.871.08%2,515,797
Sep 18, 202515.8416.1115.6515.7015.70-0.51%3,261,279
Sep 17, 202515.7316.1015.6915.7815.780.45%2,759,237
Sep 16, 202515.2515.8615.0615.7115.713.02%3,637,228
Sep 15, 202514.4515.4014.1615.2515.255.54%3,649,683
Sep 12, 202514.5514.7114.2414.4514.45-0.69%4,446,509
Sep 11, 202514.6415.0514.5114.5514.55-0.61%2,735,441
Sep 10, 202514.9515.0514.5814.6414.64-1.81%2,321,767
Sep 9, 202515.1015.2714.8514.9114.91-0.60%2,900,935
Sep 8, 202515.8215.8215.0015.0015.00-5.42%4,819,806
Sep 5, 202516.0816.2315.5815.8615.86-1.25%8,499,313
Sep 4, 202516.3316.3315.9416.0616.06-0.06%8,043,591
Sep 3, 202516.8617.0016.0316.0716.07-9.72%14,497,030
Sep 2, 202517.3418.1816.8017.8017.802.01%10,034,980
Sep 1, 202517.1717.5717.1317.4517.451.63%2,750,522
Aug 29, 202517.7117.8016.8317.1717.17-3.10%2,270,454
Aug 28, 202517.5618.0417.5117.7217.720.91%3,249,005
Aug 27, 202517.8517.9217.4617.5617.56-1.51%2,910,373
Aug 26, 202518.2918.2917.8117.8317.83-2.30%3,375,243
Aug 25, 202518.2018.4718.0918.2518.252.07%4,129,578
Aug 22, 202517.9818.2717.8017.8817.881.25%4,918,484
Aug 21, 202517.1918.1417.1917.6617.663.15%3,768,226
Aug 20, 202517.5217.5717.0217.1217.12-2.78%3,909,639
Aug 19, 202517.9018.1717.5017.6117.61-1.73%3,156,155
Aug 18, 202517.5618.3317.5617.9217.922.28%4,203,421
Aug 15, 202516.7017.6516.6817.5217.524.78%5,228,068
Aug 14, 202517.1917.4416.7116.7216.72-2.73%3,200,266
Aug 13, 202517.4017.4217.0117.1917.19-0.87%3,007,425
Aug 12, 202517.8117.8217.2817.3417.34-2.69%2,848,887
Aug 11, 202517.7718.6417.7717.8217.820.68%9,469,945
Aug 8, 202517.0517.9817.0117.7017.703.81%7,756,330
Aug 7, 202516.7717.3116.7717.0517.051.79%3,449,860
Aug 6, 202517.3717.3716.7316.7516.75-3.40%4,016,347
Aug 5, 202516.6817.4616.5317.3417.344.39%5,653,105
Aug 4, 202516.5816.7416.4016.6116.611.40%3,808,942
Aug 1, 202516.4016.4216.2016.3816.38-0.06%1,952,042
Jul 31, 202516.1016.4116.0716.3916.391.80%2,442,876
Jul 30, 202516.4416.7316.1016.1016.10-1.23%3,054,536
Jul 29, 202516.4516.5516.0616.3016.300.06%3,247,897
Jul 28, 202515.8916.5215.8616.2916.292.71%3,820,297
Jul 25, 202515.9216.1215.8015.8615.86-0.13%2,883,818
Jul 24, 202515.6915.9415.6515.8815.881.47%3,223,112
Jul 23, 202515.8516.1115.6515.6515.65-1.14%2,646,484
Jul 22, 202515.8316.3015.7715.8315.83-3,944,944
Jul 21, 202515.6816.0015.6815.8315.831.09%2,263,355
Jul 18, 202515.6415.9415.5415.6615.660.06%2,411,186