Skip to main content
Birlesim Mühendislik Isitma Sogutma Havalandirma Sanayi ve Ticaret Anonim Sirketi (IST:BRLSM)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.27
-0.64 (-4.02%)
At close: Mar 6, 2026

IST:BRLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.9116.0515.2315.2715.27-4.02%3,691,948
Mar 5, 202615.5916.0915.5915.9115.912.05%4,009,251
Mar 4, 202615.9216.4515.4015.5915.59-2.56%6,352,081
Mar 3, 202616.2717.1915.9016.0016.00-2.79%7,064,050
Mar 2, 202615.1317.0015.1316.4616.46-2.02%8,040,050
Feb 27, 202616.8818.1816.7116.8016.80-0.47%12,826,930
Feb 26, 202616.0317.5016.0216.8816.885.30%9,396,454
Feb 25, 202617.1517.1515.9616.0316.03-6.80%7,908,643
Feb 24, 202617.1518.3816.5617.2017.202.81%19,730,030
Feb 23, 202615.6016.7315.5816.7316.739.99%9,281,524
Feb 20, 202615.1415.4615.0415.2115.210.46%3,079,474
Feb 19, 202616.1816.3515.1315.1415.14-5.67%5,267,780
Feb 18, 202617.1817.3615.9616.0516.05-6.52%8,241,224
Feb 17, 202617.3518.2216.7117.1717.17-0.52%17,312,670
Feb 16, 202615.8017.2615.8017.2617.269.94%12,833,580
Feb 13, 202615.7315.7915.4715.7015.700.51%3,084,727
Feb 12, 202615.5815.7015.4015.6215.620.51%3,498,410
Feb 11, 202615.5515.7715.3415.5415.54-1.33%3,845,012
Feb 10, 202615.5815.8615.4615.7515.751.09%4,106,511
Feb 9, 202615.7615.9815.5715.5815.580.84%6,998,305
Feb 6, 202615.0615.4614.9215.4515.453.07%5,858,506
Feb 5, 202615.1915.2114.8014.9914.99-1.70%2,887,664
Feb 4, 202615.2615.5815.1915.2515.250.07%4,465,322
Feb 3, 202615.1715.4015.1015.2415.240.93%3,484,439
Feb 2, 202614.9515.3314.6115.1015.100.60%4,429,640
Jan 30, 202615.0015.2714.9315.0115.010.27%3,643,665
Jan 29, 202615.3515.4514.9114.9714.97-2.48%4,332,331
Jan 28, 202615.5615.7015.3515.3515.35-1.29%3,869,564
Jan 27, 202615.1115.7915.1115.5515.552.91%6,813,829
Jan 26, 202615.3115.6215.1115.1115.11-0.59%6,363,011
Jan 23, 202614.7015.3014.5215.2015.203.75%4,369,541
Jan 22, 202614.3014.7014.3014.6514.652.66%2,624,883
Jan 21, 202614.4514.5514.1814.2714.27-1.38%2,096,777
Jan 20, 202614.5414.6614.3614.4714.47-0.48%2,835,622
Jan 19, 202614.4614.7514.4414.5414.540.62%3,162,146
Jan 16, 202614.6014.7614.3914.4514.45-1.03%4,069,126
Jan 15, 202615.0515.4214.4914.6014.60-1.15%7,810,727
Jan 14, 202613.8815.2813.8114.7714.776.26%17,355,500
Jan 13, 202613.8114.0013.6513.9013.900.65%2,200,690
Jan 12, 202613.5113.9613.5113.8113.810.36%2,043,491
Jan 9, 202613.9114.0113.7413.7613.76-1.08%1,554,586
Jan 8, 202613.8913.9813.6813.9113.910.22%1,322,953
Jan 7, 202613.9014.2013.8313.8813.88-0.14%1,961,546
Jan 6, 202613.8114.0913.7613.9013.900.72%1,590,323
Jan 5, 202613.8314.4013.6513.8013.800.22%3,588,833
Jan 2, 202613.2013.8813.2013.7713.774.56%1,949,716
Dec 31, 202513.2213.3113.1513.1713.170.30%1,283,505
Dec 30, 202513.1813.3712.9813.1313.13-1.06%1,636,088
Dec 29, 202513.4313.6513.2513.2713.27-1.04%1,857,837
Dec 26, 202513.4413.5713.3313.4113.41-1,179,964
Dec 25, 202513.4813.7313.3813.4113.41-0.07%1,241,014
Dec 24, 202513.4913.5713.3813.4213.42-0.67%1,168,807
Dec 23, 202513.6913.6913.5013.5113.51-1.31%1,107,338
Dec 22, 202513.7213.9813.6713.6913.69-0.22%1,764,742
Dec 19, 202513.7313.8413.6113.7213.72-0.07%835,394
Dec 18, 202513.7113.8813.6613.7313.730.22%1,201,981
Dec 17, 202513.8313.9313.6813.7013.70-0.94%1,245,782
Dec 16, 202513.9814.1413.8113.8313.83-1.07%1,750,641
Dec 15, 202514.1214.2513.9413.9813.98-0.99%1,651,885
Dec 12, 202514.3114.7114.1214.1214.12-1.26%2,814,509
Dec 11, 202513.9414.5213.8714.3014.302.58%2,563,218
Dec 10, 202513.7814.0313.7813.9413.940.50%1,598,624
Dec 9, 202513.9914.0313.8113.8713.87-0.22%1,171,829
Dec 8, 202513.7814.0413.7813.9013.900.87%1,472,756
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