Birko Birlesik Koyunlulular Mensucat Ticaret ve Sanayi A.S. (IST:BRKO)
Turkey
· Delayed Price · Currency is TRY 7.89
-0.22 (-2.71%)
Last updated: Dec 4, 2025, 1:55 PM GMT+3
IST:BRKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.00 | 8.00 | 7.92 | 7.92 | 7.92 | 0.38% | 237,051 |
| Dec 4, 2025 | 7.82 | 8.00 | 7.82 | 7.89 | 7.89 | -2.23% | 380,039 |
| Dec 3, 2025 | 8.28 | 8.28 | 8.07 | 8.07 | 8.07 | -0.49% | 488,143 |
| Dec 2, 2025 | 7.98 | 8.11 | 7.98 | 8.11 | 8.11 | 3.97% | 579,557 |
| Dec 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 528,114 |
| Nov 28, 2025 | 7.83 | 7.95 | 7.80 | 7.80 | 7.80 | 2.63% | 347,807 |
| Nov 27, 2025 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 579,088 |
| Nov 26, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -0.79% | 363,311 |
| Nov 25, 2025 | 7.66 | 7.66 | 7.50 | 7.56 | 7.56 | -1.31% | 391,046 |
| Nov 24, 2025 | 7.96 | 7.96 | 7.66 | 7.66 | 7.66 | -4.01% | 617,052 |
| Nov 21, 2025 | 7.99 | 7.99 | 7.98 | 7.98 | 7.98 | -0.13% | 499,262 |
| Nov 20, 2025 | 8.10 | 8.10 | 7.80 | 7.99 | 7.99 | -1.36% | 375,222 |
| Nov 19, 2025 | 8.10 | 8.17 | 8.10 | 8.10 | 8.10 | 0.25% | 1,905,512 |
| Nov 18, 2025 | 7.64 | 8.08 | 7.64 | 8.08 | 8.08 | 7.02% | 683,256 |
| Nov 17, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 4.86% | 525,398 |
| Nov 14, 2025 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 0.70% | 313,993 |
| Nov 13, 2025 | 7.19 | 7.19 | 7.15 | 7.15 | 7.15 | -0.83% | 343,051 |
| Nov 12, 2025 | 7.25 | 7.25 | 7.21 | 7.21 | 7.21 | 0.70% | 466,413 |
| Nov 11, 2025 | 7.62 | 7.62 | 7.16 | 7.16 | 7.16 | -6.04% | 662,988 |
| Nov 10, 2025 | 7.65 | 7.65 | 7.50 | 7.62 | 7.62 | -1.04% | 753,913 |
| Nov 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 566,642 |
| Nov 6, 2025 | 7.70 | 7.70 | 7.67 | 7.70 | 7.70 | -0.65% | 548,100 |
| Nov 5, 2025 | 8.00 | 8.00 | 7.70 | 7.75 | 7.75 | - | 768,469 |
| Nov 4, 2025 | 7.77 | 7.77 | 7.75 | 7.75 | 7.75 | -0.64% | 598,071 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.62% | 1,040,644 |
| Oct 31, 2025 | 8.11 | 8.11 | 8.01 | 8.01 | 8.01 | 0.63% | 644,975 |
| Oct 30, 2025 | 8.02 | 8.02 | 7.96 | 7.96 | 7.96 | -0.75% | 542,825 |
| Oct 28, 2025 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 0.50% | 233,410 |
| Oct 27, 2025 | 8.20 | 8.20 | 7.98 | 7.98 | 7.98 | -3.27% | 538,346 |
| Oct 24, 2025 | 8.13 | 8.26 | 8.13 | 8.25 | 8.25 | 1.85% | 307,965 |
| Oct 23, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 585,837 |
| Oct 22, 2025 | 8.10 | 8.10 | 7.75 | 8.10 | 8.10 | -0.61% | 1,014,855 |
| Oct 21, 2025 | 8.44 | 8.44 | 8.10 | 8.15 | 8.15 | -2.51% | 537,016 |
| Oct 20, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 628,974 |
| Oct 17, 2025 | 8.30 | 8.36 | 8.15 | 8.36 | 8.36 | 0.72% | 365,175 |
| Oct 16, 2025 | 8.83 | 8.83 | 8.30 | 8.30 | 8.30 | -2.35% | 615,909 |
| Oct 15, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 3.28% | 1,047,648 |
| Oct 14, 2025 | 8.40 | 8.41 | 8.23 | 8.23 | 8.23 | -2.02% | 432,546 |
| Oct 13, 2025 | 8.25 | 8.50 | 8.25 | 8.40 | 8.40 | -3.34% | 670,634 |
| Oct 10, 2025 | 8.70 | 8.70 | 8.68 | 8.69 | 8.69 | 0.12% | 694,771 |
| Oct 9, 2025 | 8.92 | 8.92 | 8.68 | 8.68 | 8.68 | -2.47% | 776,463 |
| Oct 8, 2025 | 9.15 | 9.15 | 8.83 | 8.90 | 8.90 | -5.92% | 862,404 |
| Oct 7, 2025 | 9.36 | 9.46 | 9.36 | 9.46 | 9.46 | 10.00% | 2,741,908 |
| Oct 6, 2025 | 8.46 | 8.60 | 8.03 | 8.60 | 8.60 | 2.02% | 896,093 |
| Oct 3, 2025 | 8.80 | 8.80 | 8.43 | 8.43 | 8.43 | -4.20% | 708,191 |
| Oct 2, 2025 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -3.83% | 626,107 |
| Oct 1, 2025 | 9.32 | 9.32 | 9.00 | 9.15 | 9.15 | -6.63% | 1,606,926 |
| Sep 30, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 1,050,607 |
| Sep 29, 2025 | 10.50 | 10.50 | 9.90 | 9.90 | 9.90 | -0.10% | 1,685,111 |
| Sep 26, 2025 | 9.40 | 10.00 | 9.40 | 9.91 | 9.91 | 8.19% | 1,800,180 |