Istanbul - Delayed Quote TRY

Birlesim Mühendislik Isitma Sogutma Havalandirma Sanayi ve Ticaret Anonim Sirketi (BRLSM.IS)

Compare
15.90 -0.08 (-0.50%)
At close: 6:09 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 16.30 17.38 15.80 15.90 15.90 19,097,706
Oct 22, 2024 14.61 15.98 14.61 15.98 15.98 4,836,224
Oct 21, 2024 14.68 14.90 14.51 14.53 14.53 1,300,365
Oct 18, 2024 15.05 15.20 14.69 14.69 14.69 2,290,281
Oct 17, 2024 14.58 15.08 14.54 15.05 15.05 2,182,984
Oct 16, 2024 14.63 14.89 14.45 14.58 14.58 1,466,763
Oct 15, 2024 14.39 14.76 14.19 14.62 14.62 2,015,589
Oct 14, 2024 14.84 15.32 14.19 14.19 14.19 2,924,359
Oct 11, 2024 15.08 15.64 14.72 14.84 14.84 5,261,579
Oct 10, 2024 14.31 15.54 14.23 15.00 15.00 9,569,668
Oct 9, 2024 14.15 14.74 13.97 14.30 14.30 3,366,971
Oct 8, 2024 14.18 14.89 13.98 14.15 14.15 3,287,429
Oct 7, 2024 13.92 14.55 13.92 14.19 14.19 2,426,834
Oct 4, 2024 13.99 14.14 13.62 13.92 13.92 1,799,057
Oct 3, 2024 14.02 14.34 13.86 13.92 13.92 2,314,016
Oct 2, 2024 14.30 15.14 13.89 14.02 14.02 5,052,991
Oct 1, 2024 15.48 15.50 14.04 14.34 14.34 5,529,343
Sep 30, 2024 15.92 16.49 15.21 15.48 15.48 17,278,160
Sep 27, 2024 13.82 15.20 13.82 15.20 15.20 5,861,271
Sep 26, 2024 14.11 14.31 13.82 13.82 13.82 1,405,058
Sep 25, 2024 14.11 14.42 14.03 14.11 14.11 1,887,413
Sep 24, 2024 14.28 14.46 14.04 14.11 14.11 1,474,666
Sep 23, 2024 14.50 14.63 14.25 14.27 14.27 1,273,077
Sep 20, 2024 14.78 14.84 14.33 14.50 14.50 1,689,896
Sep 19, 2024 14.36 14.73 14.36 14.70 14.70 1,479,806
Sep 18, 2024 14.93 14.94 14.31 14.31 14.31 1,834,525
Sep 17, 2024 14.84 15.03 14.56 14.77 14.77 2,557,655
Sep 16, 2024 15.02 15.10 14.34 14.58 14.58 4,668,745
Sep 13, 2024 14.60 15.18 14.55 15.11 15.11 1,582,285
Sep 12, 2024 14.71 15.01 14.03 14.54 14.54 1,664,338
Sep 11, 2024 15.18 15.37 14.44 14.70 14.70 1,500,996
Sep 10, 2024 15.73 15.84 15.14 15.18 15.18 1,805,374
Sep 9, 2024 15.80 15.94 15.56 15.73 15.73 1,670,276
Sep 6, 2024 15.86 16.00 15.70 15.85 15.85 1,213,223
Sep 5, 2024 15.71 15.97 15.69 15.82 15.82 1,298,630
Sep 4, 2024 15.76 15.94 15.56 15.66 15.66 1,337,650
Sep 3, 2024 15.90 16.24 15.81 16.00 16.00 1,717,675
Sep 2, 2024 15.61 15.89 15.48 15.81 15.81 1,738,555
Aug 29, 2024 15.69 15.69 14.92 15.55 15.55 1,452,625
Aug 28, 2024 15.45 15.70 15.26 15.43 15.43 1,251,662
Aug 27, 2024 15.44 15.93 15.35 15.45 15.45 1,667,505
Aug 26, 2024 16.04 16.27 15.39 15.40 15.40 1,922,329
Aug 23, 2024 16.30 16.45 15.77 15.94 15.94 2,018,502
Aug 22, 2024 16.40 16.69 16.21 16.38 16.38 2,221,967
Aug 21, 2024 16.76 16.87 16.29 16.31 16.31 1,911,020
Aug 20, 2024 17.10 17.22 16.62 16.70 16.70 1,866,098
Aug 19, 2024 16.84 17.21 16.64 17.10 17.10 2,124,841
Aug 16, 2024 17.17 17.34 16.77 16.82 16.82 1,775,487
Aug 15, 2024 16.50 17.92 16.24 17.17 17.17 2,962,817
Aug 14, 2024 16.62 17.02 16.40 16.50 16.50 1,639,414
Aug 13, 2024 16.52 17.29 16.28 16.61 16.61 2,417,416
Aug 12, 2024 17.28 17.44 16.44 16.46 16.46 2,112,193
Aug 9, 2024 17.89 17.89 17.09 17.10 17.10 1,820,757
Aug 8, 2024 17.63 17.99 17.50 17.57 17.57 1,424,394
Aug 7, 2024 17.70 17.89 17.14 17.62 17.62 1,742,144
Aug 6, 2024 17.44 17.79 17.27 17.49 17.49 2,542,196
Aug 5, 2024 16.70 18.45 16.70 16.99 16.99 3,019,987
Aug 2, 2024 18.50 19.10 18.17 18.45 18.45 2,051,664
Aug 1, 2024 18.68 19.08 18.61 18.90 18.90 2,502,085
Jul 31, 2024 19.21 19.40 18.31 18.40 18.40 3,741,159
Jul 30, 2024 18.52 19.92 18.52 19.32 19.32 6,231,464
Jul 29, 2024 18.72 19.14 18.01 18.52 18.52 2,581,533
Jul 26, 2024 18.70 18.99 18.57 18.80 18.80 2,300,119
Jul 25, 2024 19.39 19.56 18.66 18.72 18.72 2,447,480
Jul 24, 2024 19.35 19.77 19.21 19.34 19.34 2,902,772
Jul 23, 2024 18.87 19.56 18.59 19.35 19.35 2,464,614
Jul 22, 2024 19.18 19.37 18.80 18.87 18.87 1,825,774
Jul 19, 2024 19.95 19.95 19.14 19.18 19.18 2,467,811
Jul 18, 2024 19.15 20.20 18.92 19.77 19.77 4,626,238
Jul 17, 2024 19.06 19.27 18.68 19.12 19.12 2,069,733
Jul 16, 2024 19.17 19.39 18.98 19.06 19.06 2,434,772
Jul 12, 2024 19.12 19.35 18.82 19.14 19.14 3,760,526
Jul 11, 2024 18.15 19.19 18.15 18.81 18.81 4,429,793
Jul 10, 2024 18.64 18.64 17.98 18.09 18.09 1,965,317
Jul 9, 2024 18.00 18.46 18.00 18.30 18.30 2,177,568
Jul 8, 2024 18.02 18.32 17.12 17.95 17.95 1,753,015
Jul 5, 2024 18.05 18.21 17.80 17.95 17.95 1,580,260
Jul 4, 2024 17.72 18.30 17.71 18.05 18.05 1,823,483
Jul 3, 2024 17.80 17.98 17.54 17.65 17.65 2,006,568
Jul 2, 2024 17.01 18.18 16.80 17.80 17.80 2,276,403
Jul 1, 2024 18.28 18.45 16.80 17.01 17.01 2,077,596
Jun 28, 2024 18.25 18.58 18.05 18.10 18.10 1,473,066
Jun 27, 2024 18.00 18.40 18.00 18.25 18.25 1,297,616
Jun 26, 2024 18.50 18.75 17.99 17.99 17.99 1,414,472
Jun 25, 2024 19.00 19.00 18.50 18.50 18.50 1,739,084
Jun 24, 2024 19.55 19.78 18.81 19.00 19.00 4,355,849
Jun 21, 2024 18.87 19.52 18.82 19.49 19.49 4,218,989
Jun 20, 2024 18.70 18.98 18.52 18.82 18.82 2,052,127
Jun 14, 2024 18.76 18.94 18.12 18.62 18.62 1,823,817
Jun 13, 2024 17.75 18.50 17.75 18.44 18.44 1,682,317
Jun 12, 2024 17.94 18.09 17.64 17.75 17.75 2,025,144
Jun 11, 2024 18.00 18.22 17.90 17.93 17.93 1,569,214
Jun 10, 2024 18.22 18.98 17.82 18.02 18.02 3,684,919
Jun 7, 2024 18.93 19.10 18.16 18.22 18.22 1,893,743
Jun 6, 2024 18.85 19.39 18.81 18.81 18.81 2,088,431
Jun 5, 2024 19.37 19.48 18.54 18.85 18.85 3,125,553
Jun 4, 2024 19.52 19.72 19.22 19.34 19.34 2,461,821
Jun 3, 2024 19.90 19.90 19.12 19.52 19.52 2,157,693
May 31, 2024 19.94 20.16 19.56 19.70 19.70 2,467,459
May 30, 2024 19.61 20.40 19.26 19.91 19.91 3,527,745
May 29, 2024 20.16 20.26 19.55 19.58 19.58 3,010,403
May 28, 2024 20.28 20.40 19.84 20.14 20.14 4,073,908
May 27, 2024 20.92 21.00 19.90 20.02 20.02 3,085,996
May 24, 2024 20.80 21.30 20.52 20.92 20.92 2,775,903
May 23, 2024 20.98 21.46 20.40 20.80 20.80 3,710,882
May 22, 2024 21.00 21.80 20.88 20.98 20.98 2,614,145
May 21, 2024 21.54 21.84 20.94 21.00 21.00 3,397,396
May 20, 2024 22.22 22.22 21.52 21.52 21.52 3,172,328
May 17, 2024 22.80 23.02 22.10 22.22 22.22 3,943,243
May 16, 2024 22.50 23.48 22.42 22.68 22.68 4,278,990
May 15, 2024 23.44 24.16 22.22 22.22 22.22 11,750,663
May 14, 2024 20.60 22.66 20.60 22.66 22.66 7,815,495
May 13, 2024 21.44 21.62 20.60 20.60 20.60 2,734,307
May 10, 2024 21.32 22.02 20.80 21.44 21.44 4,879,811
May 9, 2024 21.78 21.90 21.26 21.30 21.30 3,155,392
May 8, 2024 22.22 22.34 21.70 21.78 21.78 3,337,673
May 7, 2024 22.06 22.40 21.72 22.10 22.10 4,518,967
May 6, 2024 23.18 23.22 22.02 22.06 22.06 5,529,853
May 3, 2024 23.26 23.98 23.10 23.18 23.18 8,469,748
May 2, 2024 24.00 24.00 22.92 23.20 23.20 10,657,707
Apr 30, 2024 24.54 25.04 24.20 24.20 24.20 13,762,336
Apr 29, 2024 27.90 28.00 26.72 26.88 26.88 4,806,553
Apr 26, 2024 28.16 28.20 27.32 27.70 27.70 4,967,206
Apr 25, 2024 28.14 28.38 27.60 28.02 28.02 5,475,628
Apr 24, 2024 28.12 28.70 27.26 27.46 27.46 4,607,278
Apr 22, 2024 27.50 28.42 27.50 27.80 27.80 5,070,095
Apr 19, 2024 26.90 27.58 26.18 27.14 27.14 4,527,860
Apr 18, 2024 26.80 27.22 26.56 26.90 26.90 3,271,040
Apr 17, 2024 26.80 27.50 26.30 26.70 26.70 3,018,378
Apr 16, 2024 28.02 28.18 26.58 26.70 26.70 3,913,854
Apr 15, 2024 27.30 28.50 27.30 28.02 28.02 4,993,717
Apr 8, 2024 26.68 27.74 26.50 27.68 27.68 2,994,317
Apr 5, 2024 24.98 26.48 24.98 26.18 26.18 3,092,233
Apr 4, 2024 25.28 25.72 24.82 24.92 24.92 3,104,640
Apr 3, 2024 25.80 26.30 25.24 25.24 25.24 3,164,920
Apr 2, 2024 27.20 27.88 25.50 25.58 25.58 4,163,550
Apr 1, 2024 27.00 29.00 26.58 27.20 27.20 6,276,193
Mar 29, 2024 26.00 26.86 25.70 26.76 26.76 3,955,511
Mar 28, 2024 25.62 26.20 25.46 25.86 25.86 2,493,191
Mar 27, 2024 25.66 26.44 25.00 25.62 25.62 3,752,577
Mar 26, 2024 26.30 26.62 25.12 25.38 25.38 3,628,256
Mar 25, 2024 27.28 27.58 26.30 26.30 26.30 4,654,621
Mar 22, 2024 28.52 28.78 27.00 27.30 27.30 5,553,310
Mar 21, 2024 27.10 29.36 27.06 28.50 28.50 13,220,411
Mar 20, 2024 26.60 28.20 26.56 26.94 26.94 5,324,810
Mar 19, 2024 26.20 27.00 26.16 26.66 26.66 3,747,444
Mar 18, 2024 26.96 27.62 26.16 26.18 26.18 4,939,628
Mar 15, 2024 27.60 27.84 26.74 26.88 26.88 4,160,562
Mar 14, 2024 27.82 28.30 27.18 27.56 27.56 4,159,962
Mar 13, 2024 28.02 28.34 27.26 27.58 27.58 4,448,577
Mar 12, 2024 29.36 29.48 27.70 28.02 28.02 5,159,216
Mar 11, 2024 30.54 31.00 29.02 29.02 29.02 7,458,492
Mar 8, 2024 28.72 29.70 28.36 29.14 29.14 7,137,618
Mar 7, 2024 28.02 29.00 27.98 28.66 28.66 5,754,194
Mar 6, 2024 28.74 28.86 27.50 28.00 28.00 5,669,076
Mar 5, 2024 29.32 30.18 28.48 28.74 28.74 7,575,746
Mar 4, 2024 30.62 30.80 29.10 29.32 29.32 7,513,159
Mar 1, 2024 32.38 33.48 30.60 30.60 30.60 15,258,420
Feb 29, 2024 29.56 31.68 29.56 31.68 31.68 13,893,319
Feb 28, 2024 29.88 29.90 28.80 28.80 28.80 8,019,905
Feb 27, 2024 30.54 31.84 29.60 29.90 29.90 11,086,401
Feb 26, 2024 31.10 31.90 30.50 30.54 30.54 8,042,151
Feb 23, 2024 31.62 32.50 30.80 31.08 31.08 8,324,147
Feb 22, 2024 31.84 32.80 31.32 31.62 31.62 9,076,108
Feb 21, 2024 33.00 33.08 31.70 31.84 31.84 8,531,288
Feb 20, 2024 33.00 34.12 32.70 32.96 32.96 8,878,035
Feb 19, 2024 32.54 34.72 32.32 32.62 32.62 17,686,829
Feb 16, 2024 33.08 33.26 32.04 32.52 32.52 7,064,044
Feb 15, 2024 32.78 34.38 32.78 33.00 33.00 8,365,844
Feb 14, 2024 33.00 33.04 31.80 32.74 32.74 8,086,424
Feb 13, 2024 35.40 35.60 33.00 33.10 33.10 9,194,448
Feb 12, 2024 35.52 36.18 34.98 35.00 35.00 7,587,018
Feb 9, 2024 35.80 36.00 34.50 34.90 34.90 5,431,461
Feb 8, 2024 35.36 37.10 34.38 35.24 35.24 10,975,187
Feb 7, 2024 36.38 37.96 34.90 35.50 35.50 19,781,770
Feb 6, 2024 32.14 35.30 31.68 35.30 35.30 23,568,875
Feb 5, 2024 31.90 32.78 31.00 32.10 32.10 8,155,890
Feb 2, 2024 33.00 33.48 31.52 32.00 32.00 7,513,063
Feb 1, 2024 33.14 33.46 32.14 32.46 32.46 7,374,524
Jan 31, 2024 31.62 33.38 31.62 32.86 32.86 12,317,371
Jan 30, 2024 32.40 32.54 30.72 31.06 31.06 7,531,648
Jan 29, 2024 30.50 31.52 30.50 31.50 31.50 7,693,892
Jan 26, 2024 28.94 30.60 28.92 29.64 29.64 8,132,231
Jan 25, 2024 27.60 29.30 27.04 28.80 28.80 10,691,481
Jan 24, 2024 26.16 28.50 25.74 27.60 27.60 11,569,244
Jan 23, 2024 26.90 27.38 26.04 26.10 26.10 4,708,406
Jan 22, 2024 27.22 27.22 26.42 26.60 26.60 5,423,796
Jan 19, 2024 27.78 28.04 27.12 27.24 27.24 4,211,364
Jan 18, 2024 27.72 28.82 27.54 27.78 27.78 7,189,737
Jan 17, 2024 27.90 28.22 27.40 27.60 27.60 4,106,823
Jan 16, 2024 28.82 29.60 27.52 28.00 28.00 6,290,318
Jan 15, 2024 27.48 29.44 27.04 28.44 28.44 7,862,833
Jan 12, 2024 27.92 28.58 26.78 27.44 27.44 9,574,770
Jan 11, 2024 27.60 29.04 27.20 27.92 27.92 16,166,170
Jan 10, 2024 24.40 26.84 24.26 26.84 26.84 12,123,824
Jan 9, 2024 25.34 25.78 24.10 24.40 24.40 4,312,262
Jan 8, 2024 25.72 27.20 25.04 25.22 25.22 7,658,930
Jan 5, 2024 23.56 25.90 23.30 25.72 25.72 9,233,847
Jan 4, 2024 24.10 24.32 23.08 23.56 23.56 4,247,440
Jan 3, 2024 24.78 25.14 23.72 24.00 24.00 6,786,610
Jan 2, 2024 23.90 25.22 23.42 24.66 24.66 7,333,831
Dec 29, 2023 22.46 23.58 21.92 23.40 23.40 4,285,029
Dec 28, 2023 21.40 22.84 21.40 22.40 22.40 4,982,720
Dec 27, 2023 20.20 22.22 19.98 21.30 21.30 6,872,713
Dec 26, 2023 19.88 21.10 19.41 20.20 20.20 3,811,542
Dec 25, 2023 21.60 21.68 19.53 19.88 19.88 3,169,658
Dec 22, 2023 22.20 22.74 21.52 21.60 21.60 2,586,748
Dec 21, 2023 21.82 22.50 21.58 22.20 22.20 2,956,717
Dec 20, 2023 22.70 23.12 21.78 21.90 21.90 3,135,804
Dec 19, 2023 21.98 22.86 21.52 22.66 22.66 4,897,474
Dec 18, 2023 23.18 23.64 21.70 21.98 21.98 3,917,996
Dec 15, 2023 23.00 23.56 22.68 23.18 23.18 3,653,601
Dec 14, 2023 22.82 23.14 22.00 22.98 22.98 3,239,255
Dec 13, 2023 23.60 23.70 22.42 22.48 22.48 4,262,723
Dec 12, 2023 23.84 24.20 23.50 23.60 23.60 3,731,459
Dec 11, 2023 25.18 25.22 23.70 23.84 23.84 4,608,136
Dec 8, 2023 25.16 25.52 24.80 25.18 25.18 3,735,931
Dec 7, 2023 24.80 25.28 24.00 25.14 25.14 4,994,817
Dec 6, 2023 26.44 26.44 24.70 24.80 24.80 5,285,182
Dec 5, 2023 25.94 27.10 25.70 26.36 26.36 6,938,461
Dec 4, 2023 26.48 26.64 25.56 25.94 25.94 5,136,368
Dec 1, 2023 26.90 27.22 26.14 26.40 26.40 4,573,773
Nov 30, 2023 26.80 27.50 26.30 26.58 26.58 6,818,668
Nov 29, 2023 28.70 29.04 26.74 26.80 26.80 6,783,375
Nov 28, 2023 29.16 29.52 28.38 28.52 28.52 5,879,628
Nov 27, 2023 29.98 30.44 29.04 29.08 29.08 6,308,762
Nov 24, 2023 30.02 31.16 28.96 29.98 29.98 8,908,098
Nov 23, 2023 31.04 31.44 30.02 30.02 30.02 6,386,247
Nov 22, 2023 32.38 33.66 30.78 31.06 31.06 9,781,847
Nov 21, 2023 30.28 32.70 29.88 32.30 32.30 15,277,789
Nov 20, 2023 28.76 30.86 28.76 30.26 30.26 11,362,598
Nov 17, 2023 27.14 28.30 26.80 28.06 28.06 7,753,126
Nov 16, 2023 27.16 28.60 26.54 27.24 27.24 8,676,434
Nov 15, 2023 27.58 27.72 26.74 26.84 26.84 4,608,358
Nov 14, 2023 26.88 28.00 25.94 27.08 27.08 10,546,194
Nov 13, 2023 27.98 29.08 26.80 26.88 26.88 7,326,368
Nov 10, 2023 28.20 28.62 27.76 27.98 27.98 5,192,612
Nov 9, 2023 28.96 29.08 27.94 28.20 28.20 6,249,606
Nov 8, 2023 29.80 30.58 28.84 29.00 29.00 11,143,990
Nov 7, 2023 30.00 31.08 29.22 29.38 29.38 13,931,506
Nov 6, 2023 28.80 31.34 28.78 31.34 31.34 8,819,908
Nov 3, 2023 28.90 29.10 27.90 28.50 28.50 4,650,506
Nov 2, 2023 28.88 29.70 28.50 28.94 28.94 4,511,609
Nov 1, 2023 30.00 30.18 27.68 28.88 28.88 5,776,927
Oct 31, 2023 30.02 30.86 29.66 29.70 29.70 8,696,319
Oct 30, 2023 30.36 30.82 29.78 30.06 30.06 6,363,464
Oct 27, 2023 30.66 30.82 29.34 30.40 30.40 6,818,156
Oct 26, 2023 29.66 31.22 28.56 30.66 30.66 11,935,461
Oct 25, 2023 32.70 33.16 29.44 29.58 29.58 9,637,358
Oct 24, 2023 31.10 34.02 30.90 32.68 32.68 12,340,359
Oct 23, 2023 31.44 32.44 29.60 31.08 31.08 9,944,305

Related Tickers

HRKET.IS Hareket Proje Tasimaciligi Ve Yuk Muhendisligi Anonim Sirketi
66.00
-2.22%
 
YAYLA.IS Yayla Enerji Üretim Turizm ve Insaat Ticaret A.S.
13.70
-3.79%
 
ELLAKTOR.AT Ellaktor S.A.
1.7980
-0.11%
 
YEOTK.IS Yeo Teknoloji Enerji Ve Endustri Anonim Sirketi
163.20
-3.49%
 
GESAN.IS Girisim Elektrik Sanayi Taahhüt ve Ticaret A.S.
40.98
-3.71%
 
VESTUM.ST Vestum AB (publ)
9.43
-0.95%
 
NYAB.ST NYAB AB
5.78
+0.52%
 
ENKAI.IS Enka Insaat ve Sanayi A.S.
47.14
-2.04%
 
CLR.MC CLERHP Estructuras, S.A.
4.2600
-0.93%
 
STRL Sterling Infrastructure, Inc.
157.13
-2.14%