Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Birikim Varlik Yonetim Anonim Sirketi (BRKVY.IS)

Compare
61.60
+0.30
+(0.49%)
At close: April 18 at 6:09:56 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202560.8062.2059.6561.6061.601,134,283
Apr 17, 202560.2562.3559.7061.3061.302,174,820
Apr 16, 202562.5064.5559.8559.9559.952,375,158
Apr 15, 202560.7063.7058.8562.5062.502,958,621
Apr 14, 202558.0561.6057.5560.6060.602,451,663
Apr 11, 202558.8059.4557.3057.8557.851,370,684
Apr 10, 202559.2061.5057.7058.6058.603,255,650
Apr 9, 202555.8061.8055.0058.9558.954,380,095
Apr 8, 202556.2056.9055.6556.2056.201,094,111
Apr 7, 202556.1056.1053.3055.2055.201,263,106
Apr 4, 202557.5057.6055.5056.1056.10812,521
Apr 3, 202559.0059.0056.8057.5057.501,010,175
Apr 2, 202555.1560.6054.6558.7558.751,448,061
Mar 28, 202556.2556.2553.1555.1555.151,046,693
Mar 27, 202555.2057.2055.2055.5055.501,144,650
Mar 26, 202553.1057.6052.4055.1555.152,013,639
Mar 25, 202553.5054.7052.3053.2053.201,242,107
Mar 24, 202550.2054.0049.1051.9051.901,430,251
Mar 21, 202556.9056.9051.2551.2551.251,184,736
Mar 20, 202558.5060.0555.6056.9056.902,345,854
Mar 19, 202558.5062.9058.5058.5058.501,345,262
Mar 18, 202564.8066.9063.3065.0065.002,050,389
Mar 17, 202563.4566.3561.6564.8064.802,557,071
Mar 14, 202564.4565.8563.0063.4563.451,956,260
Mar 13, 202560.9565.1560.1564.4064.403,399,026
Mar 12, 202560.0060.4058.6059.7559.751,031,483
Mar 11, 202560.9561.0059.2059.9059.901,101,471
Mar 10, 202561.5061.7560.0560.8060.801,365,840
Mar 7, 202558.0061.9557.9560.0060.002,574,744
Mar 6, 202557.1558.9557.1058.0058.001,220,664
Mar 5, 202557.4057.7056.1557.0557.051,215,875
Mar 4, 202558.6559.2056.5057.4057.40959,050
Mar 3, 202560.1060.1058.4559.5059.50885,854
Feb 28, 202559.8061.5558.3059.3559.351,409,391
Feb 27, 202558.8060.5057.8059.8059.801,404,812
Feb 26, 202559.3559.7057.4558.5058.50905,645
Feb 25, 202560.7060.8058.5059.3059.301,033,944
Feb 24, 202561.0062.2560.0060.7060.701,075,106
Feb 21, 202562.2563.0559.7560.7060.701,395,764
Feb 20, 202562.1064.3561.0562.1562.151,559,604
Feb 19, 202564.6064.8061.4061.4061.402,053,067
Feb 18, 202562.5566.8062.5564.6064.603,871,207
Feb 17, 202563.0064.4561.6062.5062.501,929,863
Feb 14, 202559.4564.5059.1062.6062.603,194,689
Feb 13, 202565.0065.9560.0060.4560.454,570,445
Feb 12, 202556.6062.2556.5062.2562.253,992,375
Feb 11, 202558.0058.5056.2556.6056.601,374,806
Feb 10, 202558.4060.7557.0558.0058.002,670,034
Feb 7, 202559.8560.0557.7558.4058.401,939,510
Feb 6, 202560.2064.4558.8560.0060.003,299,813
Feb 5, 202567.5070.8060.2561.2061.207,454,379
Feb 4, 202564.0066.0562.5066.0566.054,603,696
Feb 3, 202554.6060.0553.1560.0560.052,694,467
Jan 31, 202555.6057.2554.5054.6054.601,738,334
Jan 30, 202556.4556.7555.0055.0055.001,204,801
Jan 29, 202557.0558.9055.9056.4056.401,783,506
Jan 28, 202558.6061.1057.0057.0057.002,704,404
Jan 27, 202563.1063.1058.3558.6058.603,313,281
Jan 24, 202563.1067.0062.2563.1063.104,083,869
Jan 23, 202567.8068.7063.2063.2063.204,231,255
Jan 22, 202573.8574.5566.6567.8067.806,891,794
Jan 21, 202569.7574.4068.6072.7572.756,065,742
Jan 20, 202563.0068.1062.6068.1068.103,490,637
Jan 17, 202559.7064.3059.0061.9561.953,561,135
Jan 16, 202555.9060.4054.7058.5058.504,346,904
Jan 15, 202550.5555.3050.5555.3055.303,053,615
Jan 14, 202551.3051.4550.0550.3050.30470,405
Jan 13, 202551.5052.3049.6051.1551.15986,390
Jan 10, 202550.4052.4050.4051.0051.001,004,024
Jan 9, 202550.5051.0049.6650.0050.00562,647
Jan 8, 202552.8053.0050.8050.8050.80721,765
Jan 7, 202549.5053.5049.2652.8052.801,540,556
Jan 6, 202547.9450.0547.9449.5049.50823,899
Jan 3, 202547.9048.2647.6047.9447.94554,108
Jan 2, 202548.5448.8847.6447.8247.82613,491
Dec 31, 202449.3649.3648.2448.5448.54549,532
Dec 30, 202449.2050.5048.9849.3649.36724,370
Dec 27, 202449.6250.6548.8249.2049.20667,485
Dec 26, 202449.3649.7249.2049.6249.62469,481
Dec 25, 202448.9649.7448.9049.5449.54558,573
Dec 24, 202448.9849.3848.5848.9648.96680,778
Dec 23, 202451.3551.6048.8249.9449.94983,035
Dec 20, 202451.1052.9551.0551.3051.30920,593
Dec 19, 202454.1054.5550.5051.0051.001,765,583
Dec 18, 202457.8558.1554.1555.2055.201,717,951
Dec 17, 202457.1062.5055.0057.0557.052,123,144
Dec 16, 202458.1558.6056.3556.8556.853,233,093
Dec 13, 202459.9059.9056.8058.2058.205,717,287
Dec 12, 202453.6057.8552.2056.8556.857,616,806
Dec 11, 202448.0452.6047.8052.6052.606,382,056
Dec 10, 202449.5049.5047.7447.8447.84806,878
Dec 9, 202449.4650.4548.7649.2249.22941,381
Dec 6, 202450.8551.0048.7649.0049.002,027,443
Dec 5, 202448.0648.4047.6247.8647.86712,714
Dec 4, 202448.7849.0647.7047.7047.701,013,415
Dec 3, 202450.7551.4548.9449.0449.041,154,670
Dec 2, 202450.8050.8549.4049.8249.82767,622
Nov 29, 202449.0650.9049.0050.7550.75927,000
Nov 28, 202449.1649.9448.3049.1049.10813,916
Nov 27, 202448.9651.5048.7449.2049.201,435,343
Nov 26, 202447.9249.2647.4448.1848.18932,694
Nov 25, 202449.3049.4647.8847.9847.98720,412
Nov 22, 202448.3248.8047.4248.4248.42666,154
Nov 21, 202446.8848.2046.5647.8647.86533,290
Nov 20, 202448.4849.1046.6046.7846.78727,218
Nov 19, 202447.0050.1046.9648.4848.482,053,890
Nov 18, 202448.2048.3247.1847.2847.28597,307
Nov 15, 202450.1050.1047.6247.9047.901,558,686
Nov 14, 202448.4050.7548.4050.1550.151,316,047
Nov 13, 202448.0449.7446.9248.4048.401,524,454
Nov 12, 202448.7049.3447.5048.0448.041,066,590
Nov 11, 202448.0449.4647.5848.5848.58979,554
Nov 8, 202445.9449.0245.4447.8047.801,643,259
Nov 7, 202447.1447.4245.5045.9245.92780,870
Nov 6, 202449.3849.8046.9447.1247.121,190,789
Nov 5, 202449.2050.6548.4448.9248.921,104,683
Nov 4, 202448.0251.2048.0248.6648.662,256,155
Nov 1, 202450.7554.0047.9847.9847.986,045,128
Oct 31, 202448.1052.9048.0250.3550.353,970,795
Oct 30, 202446.1449.1245.6048.1048.102,335,064
Oct 28, 202443.9247.0043.4045.9245.921,107,828
Oct 25, 202445.5445.8043.0243.9243.921,835,133
Oct 24, 202440.5044.4440.5044.4444.442,223,292
Oct 23, 202441.8242.4040.4040.4040.40389,846
Oct 22, 202440.8842.2040.6841.8241.82562,678
Oct 21, 202442.0242.0640.6840.8840.88284,534
Oct 18, 202442.9043.3241.3042.0042.00277,785
Oct 17, 202441.4843.4441.4642.9042.90484,509
Oct 16, 202441.2042.7841.0841.4441.44399,770
Oct 15, 202439.5441.5039.5441.1441.14505,691
Oct 14, 202440.2040.5239.5439.5439.54344,848
Oct 11, 202441.9041.9440.0040.2040.20449,663
Oct 10, 202442.1643.0241.7041.7441.74376,218
Oct 9, 202442.0042.7840.9842.1642.16607,571
Oct 8, 202443.0043.1241.8642.0042.00475,171
Oct 7, 202443.4244.6242.7242.9042.90456,714
Oct 4, 202442.9243.4041.8842.9842.98512,446
Oct 3, 202441.8644.3841.5642.8842.88965,347
Oct 2, 202443.1044.6841.8641.8641.861,087,610
Oct 1, 202447.8648.1044.3044.8444.841,052,636
Sep 30, 202448.8049.2847.7247.7847.78871,083
Sep 27, 202446.6049.1646.3848.6448.641,266,413
Sep 26, 202448.3448.3446.3846.5446.54638,469
Sep 25, 202448.0049.0047.7047.8647.861,008,293
Sep 24, 202449.8649.8647.9047.9047.90926,673
Sep 23, 202448.3651.4048.3649.6049.601,821,539
Sep 20, 202449.3049.3048.2048.2448.24562,849
Sep 19, 202448.8849.4848.4049.3049.30597,657
Sep 18, 202448.9449.9448.3048.3248.32776,001
Sep 17, 202449.6849.8448.1248.8848.88791,351
Sep 16, 202448.3050.1048.1448.7648.761,209,602
Sep 13, 202445.5649.7045.5248.3848.381,704,094
Sep 12, 202447.1247.5844.8045.5045.501,256,798
Sep 11, 202449.1649.7846.8246.8246.821,034,481
Sep 10, 202449.2051.5048.7649.0049.001,221,843
Sep 9, 202451.8552.0049.8649.8649.86984,631
Sep 6, 202450.6053.3549.6051.9051.902,568,805
Sep 5, 202450.0050.8048.4050.2050.201,350,514
Sep 4, 202448.0451.7047.7849.7249.722,235,371
Sep 3, 202447.7049.8447.3248.2448.241,791,837
Sep 2, 202447.1647.8246.9247.2047.20673,191
Aug 29, 202446.1847.3445.8046.8246.82977,970
Aug 28, 202447.2247.5446.0446.1246.12880,976
Aug 27, 202447.2247.7046.1046.9446.941,002,590
Aug 26, 202449.0449.8447.1647.2247.221,045,883
Aug 23, 202448.4051.9548.1049.0449.042,924,128
Aug 22, 202450.1050.7048.4048.4848.481,591,023
Aug 21, 202454.2056.5049.9250.0550.055,576,849
Aug 20, 202449.2254.2548.5854.2554.254,574,628
Aug 19, 202449.0049.5248.1649.3449.341,126,844
Aug 16, 202450.2550.6548.3048.3048.301,170,659
Aug 15, 202450.2051.3048.9450.0550.052,564,412
Aug 14, 202448.1851.1047.1049.1649.162,783,398
Aug 13, 202448.4850.6547.0247.8247.822,322,496
Aug 12, 202452.8053.4548.4848.4848.482,681,552
Aug 9, 202454.0056.3052.3052.3052.304,742,492
Aug 8, 202447.0252.0547.0252.0552.052,595,272
Aug 7, 202446.5648.8446.1447.3647.362,261,571
Aug 6, 202447.3848.1046.1446.5646.561,996,042
Aug 5, 202448.9048.9045.8246.3446.341,334,462
Aug 2, 202450.7053.3050.4550.9050.902,186,160
Aug 1, 202450.3052.3049.9251.3551.351,815,193
Jul 31, 202452.5052.5049.5649.7449.741,567,100
Jul 30, 202451.0054.2550.3552.8052.803,277,937
Jul 29, 202450.6551.4049.8049.9849.981,189,069
Jul 26, 202451.0552.2550.4050.7550.751,485,618
Jul 25, 202452.2552.3050.6050.8050.80909,777
Jul 24, 202452.5553.3552.2052.2052.20966,262
Jul 23, 202453.5554.3552.2552.5552.551,735,332
Jul 22, 202455.5055.9553.5053.5553.551,763,008
Jul 19, 202455.4056.6055.3555.7055.701,342,397
Jul 18, 202456.8557.3055.0055.7055.701,842,876
Jul 17, 202458.3058.4556.4056.4056.401,490,244
Jul 16, 202456.1058.1555.3057.3057.301,853,022
Jul 12, 202456.3056.9555.2056.1056.101,519,316
Jul 11, 202454.6556.2054.6555.8055.801,209,283
Jul 10, 202456.6056.7554.2054.6554.651,090,033
Jul 9, 202456.2057.6055.7056.6056.601,404,015
Jul 8, 202456.0059.8055.8556.0556.051,282,276
Jul 5, 202456.6057.5055.3556.0056.00836,779
Jul 4, 202455.1057.1555.0556.2056.201,007,253
Jul 3, 202457.6557.8054.8555.1055.10906,283
Jul 2, 202457.1058.0055.0056.6056.601,068,140
Jul 1, 202456.0061.0555.6557.1057.102,798,909
Jun 28, 202457.0057.2054.2055.5055.50645,147
Jun 27, 202458.3058.3056.0056.7556.75769,342
Jun 26, 202456.2058.8054.8057.7557.751,408,918
Jun 25, 202456.6559.0056.3056.4056.40808,991
Jun 24, 202458.1058.4056.0556.6556.65621,778
Jun 21, 202458.8059.2557.3058.0058.001,004,551
Jun 20, 202459.7060.5558.1058.8058.801,232,623
Jun 14, 202463.9564.0059.0559.6559.652,596,545
Jun 13, 202457.7063.4556.6063.4563.451,539,809
Jun 12, 202456.3559.7054.3057.7057.702,349,836
Jun 11, 202456.4056.7053.6055.5555.551,103,792
Jun 10, 202454.9558.3054.1055.8055.801,361,911
Jun 7, 202457.8058.6555.0055.7555.75961,600
Jun 6, 202457.8559.8557.3558.0058.001,087,951
Jun 5, 202462.0062.4557.2557.2557.251,774,214
Jun 4, 202461.9564.1061.4061.7061.701,825,647
Jun 3, 202463.6064.1060.5061.4561.452,015,508
May 31, 202465.5566.5062.3063.6063.602,033,955
May 30, 202466.8066.8062.6064.7064.703,610,923
May 29, 202476.7579.3567.5067.5067.507,143,739
May 28, 202469.0074.9569.0074.9574.954,208,060
May 27, 202465.2570.2065.2568.1568.154,204,461
May 24, 202462.7066.2062.6063.9563.952,509,224
May 23, 202465.0566.3562.5562.6562.652,091,478
May 22, 202466.0068.3065.2065.7065.702,465,956
May 21, 202471.3071.8565.5566.0066.004,392,968
May 20, 202476.0079.0069.2571.3071.306,915,892
May 17, 202466.8573.5066.4073.5073.506,736,931
May 16, 202464.8570.8064.0566.8566.858,482,532
May 15, 202464.2567.0063.1564.4064.403,880,356
May 14, 202464.2066.4061.7064.0064.003,812,739
May 13, 202465.3071.7562.0563.1063.1011,775,803
May 10, 202467.6070.1565.2565.2565.259,238,785
May 9, 202479.8580.0072.4572.4572.456,783,158
May 8, 202483.0091.7580.5080.5080.5014,389,580
May 7, 202489.4094.8089.4089.4089.406,681,116
May 6, 2024104.00121.3099.3099.3099.305,265,765
May 3, 2024110.30110.30110.30110.30110.30163,058
May 2, 2024122.50135.00122.50122.50122.50352,033
Apr 30, 2024139.00149.90136.10136.10136.10320,098
Apr 29, 2024159.70165.70151.20151.20151.20362,565
Apr 26, 2024171.30180.00166.00168.00168.00350,171
Apr 25, 2024166.90177.10163.50170.60170.60215,331
Apr 24, 2024176.90179.80162.10167.00167.00388,830
Apr 22, 2024191.00192.10172.10176.50176.50813,573
Apr 19, 2024191.10194.90183.50191.20191.20157,936
Apr 18, 2024191.80198.60187.00191.40191.4066,217