Istanbul - Delayed Quote TRY

Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (BRKSN.IS)

Compare
23.78
-0.18
(-0.75%)
As of 2:58:26 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202523.9624.3823.7223.7823.78291,550
Jan 17, 202523.9824.0423.4623.9623.96467,763
Jan 16, 202524.1024.6023.6423.9823.98379,995
Jan 15, 202523.7024.0823.5423.9223.92362,816
Jan 14, 202523.6624.0623.5223.6423.64486,092
Jan 13, 202524.4024.5823.5023.6623.66678,406
Jan 10, 202524.9024.9624.1224.7024.70726,632
Jan 9, 202524.6825.0024.5624.9224.92359,669
Jan 8, 202525.1025.2624.5024.6224.62655,202
Jan 7, 202525.9025.9625.1025.1025.10834,715
Jan 6, 202524.8825.8824.8225.8025.801,004,544
Jan 3, 202524.4225.3024.0624.7424.741,223,188
Jan 2, 202524.1624.7623.9824.4224.42941,463
Dec 31, 202423.8824.1023.2424.1024.10541,439
Dec 30, 202423.9824.3223.7823.9023.90572,252
Dec 27, 202423.6824.4423.5223.9023.90614,242
Dec 26, 202423.8624.3623.6023.6623.66812,771
Dec 25, 202423.4424.6823.4423.7823.781,131,304
Dec 24, 202422.9823.5222.7623.2223.22454,996
Dec 23, 202423.2623.7222.8622.9822.98470,167
Dec 20, 202423.4423.5423.0423.2423.24368,932
Dec 19, 202423.7824.2023.4223.4423.44697,093
Dec 18, 202424.3624.7424.1824.2824.28574,083
Dec 17, 202425.1025.1824.2424.4824.481,053,575
Dec 16, 202425.7226.5425.0625.0825.081,194,115
Dec 13, 202425.7025.9025.3625.7025.70717,704
Dec 12, 202425.9626.4625.6225.7025.70581,529
Dec 11, 202426.0026.3625.3625.9425.941,734,861
Dec 10, 202426.1027.1025.5825.9225.922,631,312
Dec 9, 202425.6626.1025.0625.9825.981,465,248
Dec 6, 202425.3225.9425.2825.3825.381,609,621
Dec 5, 202424.0025.4024.0024.9024.901,383,406
Dec 4, 202424.1624.5023.7423.9823.98860,656
Dec 3, 202424.4025.1823.9824.0224.022,152,488
Dec 2, 202423.1623.7223.0823.5023.50630,603
Nov 29, 202423.1023.2622.8823.1023.10647,156
Nov 28, 202423.4023.5022.9623.1023.10612,803
Nov 27, 202423.7023.9223.2823.4223.42639,183
Nov 26, 202423.8624.0223.5023.7023.70567,377
Nov 25, 202423.4024.2023.4023.6623.66982,345
Nov 22, 202423.7023.7222.8023.3623.361,286,987
Nov 21, 202422.9824.1022.4623.7423.743,189,491
Nov 20, 202422.6623.0021.9021.9221.92887,693
Nov 19, 202423.6823.8822.4022.6622.66959,801
Nov 18, 202423.9024.0623.3823.6623.66641,228
Nov 15, 202423.6223.9623.0823.7623.761,277,674
Nov 14, 202424.2024.3823.4023.5423.54965,609
Nov 13, 202425.0025.0023.7623.8423.841,812,259
Nov 12, 202425.6226.0824.8425.0825.081,786,656
Nov 11, 202426.8628.0626.6427.3827.381,001,565
Nov 8, 202425.1826.7825.0826.7826.78522,669
Nov 7, 202425.2625.4824.7025.1625.16308,658
Nov 6, 202424.4625.6424.4225.2425.24525,851
Nov 5, 202424.8425.0423.9824.6024.60435,678
Nov 4, 202425.7226.0824.6624.8424.84367,314
Nov 1, 202426.8227.0425.7025.7625.76487,903
Oct 31, 202426.8027.0425.9826.7026.70450,722
Oct 30, 202426.7627.3426.3826.7826.78636,153
Oct 28, 202425.3426.3225.3426.2026.20178,986
Oct 25, 202425.4025.7225.1025.5625.56164,920
Oct 24, 202424.7825.4624.6625.3825.38220,638
Oct 23, 202425.0225.3024.2424.6824.68260,333
Oct 22, 2024 0.08 Dividend
Oct 22, 202424.8025.3024.7625.2225.22305,767
Oct 21, 202425.1825.3024.1624.7624.68182,190
Oct 18, 202425.6426.1624.7025.1425.06317,884
Oct 17, 202425.4226.0025.2625.6425.55203,079
Oct 16, 202425.8026.2625.0025.4225.33362,134
Oct 15, 202424.8826.0624.8625.7625.67391,247
Oct 14, 202425.5425.5424.5024.7024.62287,055
Oct 11, 202426.1226.4825.4625.5425.45314,991
Oct 10, 202426.9427.2426.0626.3626.27336,234
Oct 9, 202427.0027.0025.8226.6426.55395,679
Oct 8, 202426.5027.1425.7226.6626.57360,696
Oct 7, 202426.5427.4026.0826.5026.41491,701
Oct 4, 202426.2626.3625.2425.9225.83386,311
Oct 3, 202426.3626.9425.9026.2026.11468,921
Oct 2, 202427.9828.3626.3026.4826.39414,705
Oct 1, 202429.9829.9827.6628.0027.91572,554
Sep 30, 202428.6830.5228.2229.7629.66444,918
Sep 27, 202429.6229.8029.3029.6029.50217,727
Sep 26, 202429.4429.8629.0229.6229.52460,095
Sep 25, 202429.8430.3429.1629.4229.32323,597
Sep 24, 202430.3630.4029.4429.8429.74418,189
Sep 23, 202430.8631.1230.2630.3630.26316,544
Sep 20, 202431.5031.5430.0630.8630.76523,250
Sep 19, 202430.5431.2430.5431.1831.08418,528
Sep 18, 202430.5031.7630.2630.5430.44682,735
Sep 17, 202430.9830.9830.2230.5030.40360,977
Sep 16, 202430.6231.4630.6231.0030.90484,039
Sep 13, 202429.2031.4827.7630.5830.48823,016
Sep 12, 202429.4629.4628.0029.2829.18461,601
Sep 11, 202429.9630.3028.8029.2429.14366,961
Sep 10, 202429.7630.8429.0429.9029.80463,581
Sep 9, 202429.2429.7229.0629.7029.60258,572
Sep 6, 202429.9030.1229.4429.4429.34239,591
Sep 5, 202429.7830.3029.6229.9629.86318,700
Sep 4, 202430.2230.3829.1429.8029.70398,606
Sep 3, 202429.9230.8229.7430.2230.12331,443
Sep 2, 202429.4430.1229.3229.8629.76294,069
Aug 29, 202428.5829.4428.2029.4429.34356,657
Aug 28, 202428.8229.0828.2428.3228.22284,470
Aug 27, 202428.8429.2228.3828.6228.52344,986
Aug 26, 202430.7630.8828.4828.8428.74566,810
Aug 23, 202430.7031.3030.1630.4630.36488,022
Aug 22, 202432.0232.3230.3030.7230.62813,098
Aug 21, 202431.0032.5830.9031.5631.451,745,544
Aug 20, 202430.7831.0030.3030.8830.78361,790
Aug 19, 202430.5430.8029.5630.7830.68396,802
Aug 16, 202430.9631.1430.3230.5430.44340,222
Aug 15, 202430.3031.1429.4231.0230.92515,461
Aug 14, 202430.3030.7230.0030.2630.16276,584
Aug 13, 202430.0830.3029.3430.3030.20418,127
Aug 12, 202431.0631.2629.7030.0629.96615,477
Aug 9, 202431.2232.3830.3030.7030.601,189,361
Aug 8, 202431.1231.7030.9031.2231.11539,313
Aug 7, 202430.2831.6029.3631.4231.311,018,407
Aug 6, 202430.4230.9029.5830.2830.18413,404
Aug 5, 202430.7030.7828.9829.8029.70530,653
Aug 2, 202432.7633.4031.6632.2032.09653,212
Aug 1, 202432.5433.2832.5032.7632.65565,577
Jul 31, 202434.4834.4832.4232.5632.45463,284
Jul 30, 202433.5835.2033.0234.3034.18690,356
Jul 29, 202433.0634.6031.8033.5433.43828,646
Jul 26, 202433.4833.8432.8033.0432.93481,963
Jul 25, 2024 0.08 Dividend
Jul 25, 202434.4434.4432.8233.4833.37441,237
Jul 24, 202434.4835.2034.3234.5034.30504,279
Jul 23, 202434.4235.0833.8234.5034.30567,742
Jul 22, 202435.8236.5034.2034.4234.22798,122
Jul 19, 202436.0036.0035.0035.8235.61368,634
Jul 18, 202435.7836.3035.4836.0035.79378,505
Jul 17, 202435.0036.1434.8835.6035.39463,869
Jul 16, 202435.3235.9035.1035.2435.04378,259
Jul 12, 202435.5635.8034.8235.3235.12396,486
Jul 11, 202435.3836.0835.3035.5435.33459,406
Jul 10, 202435.5435.6634.5835.3835.18320,466
Jul 9, 202435.4835.9634.8835.5435.33583,053
Jul 8, 202434.7035.9634.7035.4835.28568,704
Jul 5, 202435.6436.1234.3034.8034.601,393,142
Jul 4, 202434.4035.0833.6235.0834.88359,960
Jul 3, 202433.9634.3033.2234.1033.90257,866
Jul 2, 202432.1234.3431.6833.9633.76395,104
Jul 1, 202434.6634.7431.7032.0831.89494,117
Jun 28, 202434.3234.9033.8434.5234.32441,360
Jun 27, 202433.8434.6833.4034.3234.12412,562
Jun 26, 202434.7035.1633.3033.8233.62418,078
Jun 25, 202436.2436.2435.0235.0434.84541,988
Jun 24, 202436.7637.4636.0836.2636.05646,544
Jun 21, 202440.4041.9436.5236.6236.411,757,433
Jun 20, 202438.0038.5037.0638.1437.92485,900
Jun 14, 202437.3838.0037.0037.6237.40286,940
Jun 13, 202434.9237.4034.9237.3837.16609,428
Jun 12, 202436.1236.2234.8834.9234.72418,786
Jun 11, 202436.0836.5635.4036.0835.87413,694
Jun 10, 202435.9036.1034.7836.0635.85386,531
Jun 7, 202438.6238.6235.2835.9435.73377,642
Jun 6, 202435.7236.7035.7236.6836.47338,687
Jun 5, 202436.8036.8035.0835.8035.59357,075
Jun 4, 202436.3837.2035.3036.8236.61443,197
Jun 3, 202437.8837.8835.5836.0035.79541,920
May 31, 202436.1237.4636.0037.4637.24473,566
May 30, 202435.9636.5035.2436.1235.91609,621
May 29, 202438.8038.9035.6035.9635.75769,236
May 28, 202437.5438.5036.6038.3438.12667,999
May 27, 202440.4240.9237.4637.4637.24596,720
May 24, 202440.7041.4039.7440.4240.191,028,757
May 23, 202439.8040.9438.9840.3040.07869,309
May 22, 202439.7440.6238.5239.7439.511,173,354
May 21, 202439.4841.9239.2039.7239.491,767,447
May 20, 202441.2041.3838.4038.5038.28801,329
May 17, 202440.4041.7640.1240.9240.68510,307
May 16, 202440.2040.8039.9040.4240.19359,324
May 15, 202440.0040.8239.5240.2039.97509,919
May 14, 202439.4840.7437.6039.5039.27557,677
May 13, 202440.4440.4438.8839.4839.25526,397
May 10, 202440.9841.3638.9440.4440.21777,210
May 9, 202443.9044.3640.4841.0040.761,103,637
May 8, 202442.8047.3242.5443.9443.691,213,040
May 7, 202444.1044.3842.4043.0242.77818,684
May 6, 202443.2044.6643.0043.3843.13829,546
May 3, 202444.0844.7242.1643.0442.79912,322
May 2, 202443.3244.5042.8644.0843.83658,729
Apr 30, 202445.3045.3643.0643.3243.07593,753
Apr 29, 202445.2845.4044.2045.0044.74488,406
Apr 26, 202446.3446.3444.1845.0044.74750,985
Apr 25, 202447.6848.1645.8846.2846.01678,431
Apr 24, 202447.5048.8846.2047.6847.40647,800
Apr 22, 202445.3647.5045.0847.5047.231,001,452
Apr 19, 202447.2848.0044.9245.2044.94886,984
Apr 18, 202448.0048.3045.5047.4047.13838,462
Apr 17, 202451.1552.5046.0447.5647.291,651,468
Apr 16, 202449.7851.3048.2651.0050.71785,713
Apr 15, 202449.0451.8549.0449.8049.511,065,591
Apr 8, 202444.0248.4044.0048.4048.12972,980
Apr 5, 202441.3844.0440.5044.0043.75866,919
Apr 4, 202440.2041.8439.3041.3841.14877,219
Apr 3, 202440.0840.5037.4239.8039.57872,785
Apr 2, 202439.8241.7637.8440.0039.771,097,630
Apr 1, 202441.9043.2839.8039.8039.571,257,786
Mar 29, 202442.4045.0041.2644.1043.851,353,230
Mar 28, 202448.1048.9843.2043.2042.952,900,228
Mar 27, 202453.0053.9047.9847.9847.701,337,560
Mar 26, 202453.8056.0051.1553.3052.991,340,320
Mar 25, 202450.9555.0049.8253.5053.191,627,690
Mar 22, 202448.0050.9547.1650.9550.661,410,379
Mar 21, 202449.0649.4247.5847.9647.68766,068
Mar 20, 202446.7649.3045.6849.0048.721,063,653
Mar 19, 202446.0047.2445.5046.7846.51498,924
Mar 18, 202447.5048.4845.1646.1045.83698,528
Mar 15, 202448.4648.5046.5047.3847.11688,459
Mar 14, 202446.6047.9645.3247.8047.52878,397
Mar 13, 202445.6047.1044.0046.5846.31845,492
Mar 12, 202444.8446.3243.8645.6045.34916,805
Mar 11, 202447.9848.0044.8245.0244.76858,557
Mar 8, 202446.1246.9243.8046.3846.111,114,717
Mar 7, 202445.0246.9445.0245.9245.65900,633
Mar 6, 202448.6848.6844.1845.0244.761,754,459
Mar 5, 202447.0449.9846.6248.0647.781,507,115
Mar 4, 202449.8251.8046.5247.0446.772,780,957
Mar 1, 202444.1248.5244.1248.5248.242,018,048
Feb 29, 202442.0244.9041.2644.1243.871,887,209
Feb 28, 202445.9846.5042.0242.0241.781,452,870
Feb 27, 202447.0649.2045.0046.1245.851,987,692
Feb 26, 202444.4247.7044.0447.0446.771,822,765
Feb 23, 202442.6844.8041.5244.4044.141,829,090
Feb 22, 202442.0043.3241.5042.4842.231,644,102
Feb 21, 202439.9043.8839.7642.1041.863,537,035
Feb 20, 202440.3041.4438.9839.9039.671,430,914
Feb 19, 202439.2042.7038.9040.1439.912,819,646
Feb 16, 202438.2039.2037.2438.9038.681,572,706
Feb 15, 202438.6039.3637.9238.1237.901,338,849
Feb 14, 202436.5038.6635.7038.5638.341,649,757
Feb 13, 202438.1638.9836.6436.8036.591,920,458
Feb 12, 202436.2238.8036.2038.0237.802,888,417
Feb 9, 202433.5036.4632.8036.1035.893,719,950
Feb 8, 202434.8034.8833.0633.1632.971,246,727
Feb 7, 202433.8235.5033.4634.7834.581,929,586
Feb 6, 202432.7034.7632.5233.7233.532,670,053
Feb 5, 202432.3433.7432.0032.6432.451,513,647
Feb 2, 202433.1833.1831.8032.3632.171,723,226
Feb 1, 202433.5233.6832.5033.0232.831,848,629
Jan 31, 202433.7034.6833.1033.5033.311,382,551
Jan 30, 202434.2636.1433.2233.7033.512,287,722
Jan 29, 202434.9435.4034.0234.2434.041,369,586
Jan 26, 202436.0237.3834.5634.9234.722,642,832
Jan 25, 202432.7436.0232.0236.0235.813,376,167
Jan 24, 202433.2434.1832.6432.7632.571,434,107
Jan 23, 202433.7834.9633.1233.3033.111,828,082
Jan 22, 202435.2635.8833.5033.8033.602,027,456

Related Tickers

ZEDUR.IS Zedur Enerji Elektrik Üretim Anonim Sirketi
8.54
-0.70%
 
IZINV.IS Iz Yatirim Holding A.S.
42.16
+0.91%
 
ECZYT.IS Eczacibasi Yatirim Holding Ortakligi A.S.
193.50
-0.10%
 
MZHLD.IS Mazhar Zorlu Holding A.S.
6.28
-2.64%
 
PSDTC.IS Pergamon Status Dis Ticaret A.S.
81.45
+1.62%
 
FMIZP.IS Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S.
318.00
-0.55%
 
LYDHO.IS Lydia Holding A.S.
109.90
-2.66%
 
KLRHO.IS Kiler Holding Anonim Sirketi
30.84
-1.03%
 
BINHO.IS 1000 YATIRIMLAR HOL.
293.25
-0.59%
 
GLYHO.IS Global Yatirim Holding A.S.
18.45
+0.16%