Skip to main content
Birlesim Mühendislik Isitma Sogutma Havalandirma Sanayi ve Ticaret Anonim Sirketi (IST:BRLSM)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.91
-0.25 (-1.65%)
At close: Apr 28, 2026

IST:BRLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.1315.4414.9114.9114.91-1.65%2,456,409
Apr 27, 202615.0015.4815.0015.1615.161.07%3,348,813
Apr 24, 202615.3815.4014.9015.0015.00-1.51%2,851,530
Apr 22, 202615.3615.4415.1415.2315.230.73%2,333,819
Apr 21, 202615.8015.8515.1015.1215.12-3.76%4,990,475
Apr 20, 202615.5516.0815.4215.7115.71-0.57%4,013,240
Apr 17, 202614.9115.9314.9115.8015.806.18%7,816,381
Apr 16, 202615.1615.4414.8614.8814.88-1.46%3,953,714
Apr 15, 202614.7515.3214.7515.1015.102.58%4,646,258
Apr 14, 202614.6815.0014.6814.7214.720.55%2,805,573
Apr 13, 202614.6914.7014.4614.6414.64-1.35%2,257,448
Apr 10, 202614.7214.9114.6914.8414.841.50%2,193,252
Apr 9, 202614.7514.8014.5914.6214.62-0.68%2,518,068
Apr 8, 202614.9014.9914.7114.7214.722.58%2,850,888
Apr 7, 202614.9114.9314.3314.3514.35-3.50%2,454,324
Apr 6, 202614.8215.0914.8214.8714.870.61%1,779,512
Apr 3, 202614.8114.9714.6014.7814.78-3,036,348
Apr 2, 202614.8314.9814.6914.7814.78-1.40%2,808,787
Apr 1, 202615.2515.2514.9214.9914.99-2,967,683
Mar 31, 202615.0415.4514.8214.9914.991.90%5,805,764
Mar 30, 202614.3515.2813.9114.7114.712.51%9,449,990
Mar 27, 202614.7314.8714.2114.3514.35-1.03%2,251,393
Mar 26, 202614.9815.2814.4514.5014.50-3.20%3,051,668
Mar 25, 202615.1215.5014.9514.9814.980.13%3,979,089
Mar 24, 202615.3615.3814.9514.9614.96-2.29%3,310,196
Mar 23, 202615.4015.7414.8115.3115.31-1.86%7,477,418
Mar 19, 202616.3016.3015.3615.6015.60-8.02%6,119,928
Mar 18, 202617.0017.3916.4916.9616.96-0.24%5,971,318
Mar 17, 202616.6117.2016.4417.0017.002.04%6,611,563
Mar 16, 202615.9817.0615.9016.6616.664.65%7,101,785
Mar 13, 202616.4516.5515.9215.9215.92-3.86%4,663,862
Mar 12, 202616.7017.4616.4016.5616.56-2.01%8,265,011
Mar 11, 202615.9017.4915.7416.9016.906.29%12,509,500
Mar 10, 202615.0116.1515.0015.9015.908.24%8,376,590
Mar 9, 202615.2515.2514.4914.6914.69-3.80%5,018,308
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