BRKO
BİRKO BİRLEŞİK KOYUNLULULAR MENSUCAT TİCARET VE SANAYİ A.Ş. (BRKO)
6.830
₺
-0.180 (%-2.57)
BRKO: BİRKO BİRLEŞİK KOYUNLULULAR MENSUCAT TİCARET VE SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BİRKO BİRLEŞİK KOYUNLULULAR MENSUCAT TİCARET VE SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 9.2549
CLOSE 9.2187
Low
LOW 5.85
High
HIGH 14
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 12.4 | 12.56 | 12.4 | 12.56 |
| 01/02/2025 | 12.99 | 12.99 | 12.78 | 12.78 |
| 01/05/2025 | 13.2 | 13.2 | 12.96 | 13 |
| 01/06/2025 | 13 | 13 | 12.85 | 12.85 |
| 01/07/2025 | 12.69 | 12.69 | 12.58 | 12.58 |
| 01/08/2025 | 13 | 13.4 | 13 | 13.4 |
| 01/09/2025 | 13.5 | 13.72 | 13.5 | 13.72 |
| 01/12/2025 | 13.7 | 13.7 | 12.75 | 13.25 |
| 01/13/2025 | 13.25 | 13.5 | 13.25 | 13.5 |
| 01/14/2025 | 13.55 | 13.55 | 13.35 | 13.35 |
| 01/15/2025 | 13 | 13 | 12.9 | 12.9 |
| 01/16/2025 | 13.46 | 13.46 | 13.4 | 13.4 |
| 01/19/2025 | 13.49 | 13.49 | 13 | 13.2 |
| 01/20/2025 | 13.2 | 13.2 | 12.9 | 12.9 |
| 01/21/2025 | 14 | 14 | 13.11 | 13.11 |
| 01/22/2025 | 13.11 | 13.5 | 13.11 | 13.5 |
| 01/23/2025 | 13.54 | 13.54 | 13 | 13 |
| 01/26/2025 | 12.8 | 12.8 | 12.7 | 12.7 |
| 01/27/2025 | 13 | 13 | 12.13 | 12.7 |
| 01/28/2025 | 12.5 | 12.5 | 12.33 | 12.33 |
| 01/29/2025 | 12.75 | 12.75 | 12.51 | 12.51 |
| 01/30/2025 | 12.51 | 12.51 | 12.38 | 12.38 |
| 02/02/2025 | 12.98 | 12.98 | 12.39 | 12.39 |
| 02/03/2025 | 12.39 | 12.39 | 11.75 | 12 |
| 02/04/2025 | 12 | 12 | 11.05 | 11.28 |
| 02/05/2025 | 11.85 | 12.4 | 11.85 | 12.4 |
| 02/06/2025 | 12.8 | 12.8 | 12.56 | 12.56 |
| 02/09/2025 | 12.11 | 12.9 | 12.11 | 12.66 |
| 02/10/2025 | 12.56 | 12.56 | 12.4 | 12.49 |
| 02/11/2025 | 12.39 | 13 | 12 | 12.99 |
| 02/12/2025 | 12.8 | 13.16 | 12.8 | 13.16 |
| 02/13/2025 | 13.16 | 13.25 | 13.16 | 13.25 |
| 02/16/2025 | 13.45 | 13.45 | 12.88 | 12.88 |
| 02/17/2025 | 12.88 | 13.24 | 12.6 | 12.6 |
| 02/18/2025 | 12.5 | 12.5 | 12.1 | 12.5 |
| 02/19/2025 | 12.3 | 12.5 | 12.3 | 12.5 |
| 02/20/2025 | 12.8 | 12.8 | 12.5 | 12.5 |
| 02/23/2025 | 11.92 | 12.77 | 11.92 | 12.7 |
| 02/24/2025 | 12.7 | 12.7 | 12.2 | 12.2 |
| 02/25/2025 | 12.21 | 12.22 | 12.21 | 12.22 |
| 02/26/2025 | 12.72 | 12.72 | 12.59 | 12.59 |
| 02/27/2025 | 12.58 | 12.58 | 12.34 | 12.34 |
| 03/02/2025 | 12.3 | 12.35 | 12.25 | 12.25 |
| 03/03/2025 | 12.1 | 12.2 | 11.83 | 11.83 |
| 03/04/2025 | 11.98 | 11.98 | 10.68 | 11.9 |
| 03/05/2025 | 11.9 | 12.01 | 11.88 | 12.01 |
| 03/06/2025 | 12.01 | 12.01 | 11.96 | 11.96 |
| 03/09/2025 | 11.85 | 11.85 | 11.3 | 11.3 |
| 03/10/2025 | 11.05 | 11.05 | 11.04 | 11.04 |
| 03/11/2025 | 11.33 | 11.37 | 11.33 | 11.33 |
| 03/12/2025 | 11.33 | 11.33 | 11.01 | 11.01 |
| 03/13/2025 | 11 | 11.01 | 10.81 | 11.01 |
| 03/16/2025 | 11.35 | 11.99 | 11.35 | 11.99 |
| 03/17/2025 | 12.2 | 12.8 | 12.2 | 12.79 |
| 03/18/2025 | 11.52 | 12.01 | 11.52 | 11.52 |
| 03/19/2025 | 11.52 | 11.85 | 11.1 | 11.1 |
| 03/20/2025 | 11 | 11 | 9.99 | 9.99 |
| 03/23/2025 | 10.12 | 10.8 | 10.12 | 10.67 |
| 03/24/2025 | 10.39 | 10.7 | 10.39 | 10.59 |
| 03/25/2025 | 10.7 | 10.7 | 10.31 | 10.31 |
| 03/26/2025 | 10.9 | 10.9 | 10.09 | 10.09 |
| 03/27/2025 | 10.5 | 10.5 | 10.1 | 10.13 |
| 04/01/2025 | 10.15 | 10.5 | 10.15 | 10.5 |
| 04/02/2025 | 10.5 | 10.54 | 10.5 | 10.54 |
| 04/03/2025 | 10.9 | 11.59 | 10.9 | 11.59 |
| 04/06/2025 | 12.74 | 12.74 | 12.74 | 12.74 |
| 04/07/2025 | 13.49 | 13.49 | 13.44 | 13.48 |
| 04/08/2025 | 13.48 | 13.48 | 12.14 | 12.14 |
| 04/09/2025 | 12.14 | 12.14 | 12.12 | 12.12 |
| 04/10/2025 | 11.7 | 12.17 | 11.7 | 12.13 |
| 04/13/2025 | 11.3 | 13.34 | 11.3 | 13.34 |
| 04/14/2025 | 13.84 | 13.84 | 12.01 | 12.01 |
| 04/15/2025 | 11.99 | 11.99 | 11.44 | 11.44 |
| 04/16/2025 | 11.4 | 11.4 | 11.4 | 11.4 |
| 04/17/2025 | 11.4 | 11.51 | 11.4 | 11.51 |
| 04/20/2025 | 11.71 | 12 | 11.71 | 11.71 |
| 04/21/2025 | 11.7 | 11.7 | 11.3 | 11.3 |
| 04/23/2025 | 11.3 | 11.3 | 10.7 | 10.7 |
| 04/24/2025 | 10.7 | 11 | 10.7 | 11 |
| 04/27/2025 | 11.1 | 11.1 | 11 | 11 |
| 04/28/2025 | 10.88 | 10.88 | 9.9 | 9.9 |
| 04/29/2025 | 9 | 9.9 | 9 | 9.64 |
| 05/01/2025 | 9.15 | 9.4 | 9.15 | 9.16 |
| 05/04/2025 | 8.6 | 9 | 8.6 | 9 |
| 05/05/2025 | 9 | 9 | 8.94 | 8.94 |
| 05/06/2025 | 8.75 | 8.75 | 8.4 | 8.4 |
| 05/07/2025 | 8.4 | 8.4 | 8.27 | 8.27 |
| 05/08/2025 | 8.11 | 8.51 | 8.11 | 8.51 |
| 05/11/2025 | 8.51 | 8.58 | 8.51 | 8.58 |
| 05/12/2025 | 8.5 | 8.5 | 8.15 | 8.35 |
| 05/13/2025 | 8.15 | 8.15 | 8 | 8 |
| 05/14/2025 | 8 | 8 | 8 | 8 |
| 05/15/2025 | 8 | 8 | 7.86 | 7.86 |
| 05/19/2025 | 7.86 | 7.86 | 7.53 | 7.7 |
| 05/20/2025 | 7.7 | 7.7 | 7.53 | 7.53 |
| 05/21/2025 | 7.53 | 7.53 | 7.39 | 7.39 |
| 05/22/2025 | 7.2 | 7.2 | 7.02 | 7.03 |
| 05/25/2025 | 7.04 | 7.72 | 7.04 | 7.72 |
| 05/26/2025 | 7.71 | 7.71 | 7.26 | 7.26 |
| 05/27/2025 | 7.23 | 7.23 | 7.02 | 7.02 |
| 05/28/2025 | 7 | 7 | 6.98 | 7 |
| 05/29/2025 | 7 | 7.27 | 7 | 7.09 |
| 06/01/2025 | 7 | 7 | 7 | 7 |
| 06/02/2025 | 7 | 7.12 | 7 | 7.1 |
| 06/03/2025 | 7.29 | 7.5 | 7.29 | 7.45 |
| 06/04/2025 | 7.6 | 7.7 | 7.6 | 7.6 |
| 06/09/2025 | 7.8 | 8.1 | 7.8 | 7.99 |
| 06/10/2025 | 7.9 | 7.9 | 7.7 | 7.75 |
| 06/11/2025 | 8 | 8 | 7.53 | 7.8 |
| 06/12/2025 | 7.34 | 7.34 | 7.29 | 7.29 |
| 06/15/2025 | 7.34 | 7.41 | 7.34 | 7.34 |
| 06/16/2025 | 7.44 | 7.44 | 7 | 7 |
| 06/17/2025 | 7 | 7 | 6.7 | 6.7 |
| 06/18/2025 | 6.65 | 6.65 | 6.38 | 6.38 |
| 06/19/2025 | 6.7 | 6.7 | 6.47 | 6.47 |
| 06/22/2025 | 6.13 | 6.63 | 6.13 | 6.59 |
| 06/23/2025 | 6.65 | 6.7 | 6.65 | 6.7 |
| 06/24/2025 | 6.6 | 6.6 | 6.5 | 6.5 |
| 06/25/2025 | 6.4 | 6.4 | 6.17 | 6.19 |
| 06/26/2025 | 6.01 | 6.01 | 5.95 | 6 |
| 06/29/2025 | 6 | 6.29 | 6 | 6.29 |
| 06/30/2025 | 6.25 | 6.25 | 6 | 6.04 |
| 07/01/2025 | 5.85 | 6.1 | 5.85 | 6.1 |
| 07/02/2025 | 6.25 | 6.25 | 6.2 | 6.25 |
| 07/03/2025 | 6.2 | 6.25 | 6.2 | 6.22 |
| 07/06/2025 | 6.25 | 6.65 | 6.25 | 6.65 |
| 07/07/2025 | 7 | 7.31 | 7 | 7.31 |
| 07/08/2025 | 7.7 | 7.7 | 7.05 | 7.05 |
| 07/09/2025 | 7.05 | 7.46 | 7.05 | 7.35 |
| 07/10/2025 | 7.35 | 7.35 | 7.25 | 7.25 |
| 07/13/2025 | 7.23 | 7.23 | 7.03 | 7.03 |
| 07/15/2025 | 7 | 7 | 6.74 | 6.74 |
| 07/16/2025 | 6.55 | 6.57 | 6.55 | 6.57 |
| 07/17/2025 | 6.58 | 6.58 | 6.57 | 6.57 |
| 07/20/2025 | 6.57 | 6.57 | 6.4 | 6.45 |
| 07/21/2025 | 6.45 | 6.52 | 6.45 | 6.52 |
| 07/22/2025 | 6.52 | 6.9 | 6.52 | 6.9 |
| 07/23/2025 | 7.5 | 7.5 | 7.05 | 7.05 |
| 07/24/2025 | 7.06 | 7.06 | 6.76 | 6.76 |
| 07/27/2025 | 6.79 | 6.95 | 6.79 | 6.95 |
| 07/28/2025 | 7 | 7 | 6.79 | 6.79 |
| 07/29/2025 | 6.55 | 6.6 | 6.49 | 6.49 |
| 07/30/2025 | 6.35 | 6.7 | 6.35 | 6.7 |
| 07/31/2025 | 6.75 | 6.8 | 6.7 | 6.7 |
| 08/03/2025 | 6.55 | 6.56 | 6.55 | 6.56 |
| 08/04/2025 | 6.7 | 6.7 | 6.6 | 6.65 |
| 08/05/2025 | 6.65 | 6.99 | 6.65 | 6.95 |
| 08/06/2025 | 7 | 7.16 | 7 | 7.16 |
| 08/07/2025 | 7.2 | 7.7 | 7.2 | 7.7 |
| 08/10/2025 | 8 | 8.1 | 8 | 8.1 |
| 08/11/2025 | 7.73 | 7.73 | 7.65 | 7.65 |
| 08/12/2025 | 7.76 | 7.8 | 7.76 | 7.8 |
| 08/13/2025 | 7.8 | 7.8 | 7.57 | 7.65 |
| 08/14/2025 | 7.9 | 7.9 | 7.7 | 7.7 |
| 08/17/2025 | 7.8 | 7.8 | 7.5 | 7.73 |
| 08/18/2025 | 7.8 | 8.2 | 7.8 | 8.2 |
| 08/19/2025 | 8.2 | 8.2 | 7.99 | 7.99 |
| 08/20/2025 | 7.99 | 7.99 | 7.89 | 7.89 |
| 08/21/2025 | 7.8 | 7.8 | 7.77 | 7.77 |
| 08/24/2025 | 7.77 | 7.78 | 7.55 | 7.55 |
| 08/25/2025 | 7.59 | 7.59 | 7.55 | 7.55 |
| 08/26/2025 | 7.25 | 7.38 | 7.25 | 7.38 |
| 08/27/2025 | 7.2 | 7.6 | 7.2 | 7.4 |
| 08/28/2025 | 7.39 | 7.45 | 7.39 | 7.45 |
| 08/31/2025 | 7.45 | 7.45 | 7.25 | 7.26 |
| 09/01/2025 | 7.25 | 7.5 | 7.25 | 7.26 |
| 09/02/2025 | 7.3 | 7.4 | 7.11 | 7.4 |
| 09/03/2025 | 7.4 | 8.14 | 7.4 | 8.14 |
| 09/04/2025 | 8.14 | 8.85 | 8.14 | 8.8 |
| 09/07/2025 | 8.6 | 8.6 | 8.27 | 8.27 |
| 09/08/2025 | 8.27 | 8.27 | 8.27 | 8.27 |
| 09/09/2025 | 8.2 | 8.2 | 8.01 | 8.1 |
| 09/10/2025 | 8.25 | 8.45 | 8.25 | 8.29 |
| 09/11/2025 | 8.25 | 8.3 | 7.86 | 8.25 |
| 09/14/2025 | 8.25 | 8.5 | 8.25 | 8.5 |
| 09/15/2025 | 8.55 | 8.6 | 8.5 | 8.5 |
| 09/16/2025 | 8.5 | 8.69 | 8.5 | 8.69 |
| 09/17/2025 | 8.89 | 9.55 | 8.89 | 9.55 |
| 09/18/2025 | 10.4 | 10.4 | 9.55 | 9.65 |
| 09/21/2025 | 9.65 | 9.65 | 9.4 | 9.4 |
| 09/22/2025 | 9.3 | 9.3 | 8.81 | 8.81 |
| 09/23/2025 | 8.78 | 8.86 | 8.78 | 8.86 |
| 09/24/2025 | 8.8 | 9.16 | 8.71 | 9.16 |
| 09/25/2025 | 9.4 | 10 | 9.4 | 9.91 |
| 09/28/2025 | 10.5 | 10.5 | 9.9 | 9.9 |
| 09/29/2025 | 9.9 | 9.9 | 9.8 | 9.8 |
| 09/30/2025 | 9.32 | 9.32 | 9 | 9.15 |
| 10/01/2025 | 9.15 | 9.15 | 8.8 | 8.8 |
| 10/02/2025 | 8.8 | 8.8 | 8.43 | 8.43 |
| 10/05/2025 | 8.46 | 8.6 | 8.03 | 8.6 |
| 10/06/2025 | 9.36 | 9.46 | 9.36 | 9.46 |
| 10/07/2025 | 9.15 | 9.15 | 8.83 | 8.9 |
| 10/08/2025 | 8.92 | 8.92 | 8.68 | 8.68 |
| 10/09/2025 | 8.7 | 8.7 | 8.68 | 8.69 |
| 10/12/2025 | 8.25 | 8.5 | 8.25 | 8.4 |
| 10/13/2025 | 8.4 | 8.41 | 8.23 | 8.23 |
| 10/14/2025 | 8.2 | 8.5 | 8.2 | 8.5 |
| 10/15/2025 | 8.83 | 8.83 | 8.3 | 8.3 |
| 10/16/2025 | 8.3 | 8.36 | 8.15 | 8.36 |
| 10/19/2025 | 8.36 | 8.36 | 8.36 | 8.36 |
| 10/20/2025 | 8.44 | 8.44 | 8.1 | 8.15 |
| 10/21/2025 | 8.1 | 8.1 | 7.75 | 8.1 |
| 10/22/2025 | 8 | 8.1 | 8 | 8.1 |
| 10/23/2025 | 8.13 | 8.26 | 8.13 | 8.25 |
| 10/26/2025 | 8.2 | 8.2 | 7.98 | 7.98 |
| 10/27/2025 | 8 | 8.02 | 8 | 8.02 |
| 10/29/2025 | 8.02 | 8.02 | 7.96 | 7.96 |
| 10/30/2025 | 8.11 | 8.11 | 8.01 | 8.01 |
| 11/02/2025 | 8 | 8 | 7.8 | 7.8 |
| 11/03/2025 | 7.77 | 7.77 | 7.75 | 7.75 |
| 11/04/2025 | 8 | 8 | 7.7 | 7.75 |
| 11/05/2025 | 7.7 | 7.7 | 7.67 | 7.7 |
| 11/06/2025 | 7.7 | 7.7 | 7.7 | 7.7 |
| 11/09/2025 | 7.65 | 7.65 | 7.5 | 7.62 |
| 11/10/2025 | 7.62 | 7.62 | 7.16 | 7.16 |
| 11/11/2025 | 7.25 | 7.25 | 7.21 | 7.21 |
| 11/12/2025 | 7.19 | 7.19 | 7.15 | 7.15 |
| 11/13/2025 | 7.16 | 7.2 | 7.16 | 7.2 |
| 11/16/2025 | 7.4 | 7.55 | 7.4 | 7.55 |
| 11/17/2025 | 7.64 | 8.08 | 7.64 | 8.08 |
| 11/18/2025 | 8.1 | 8.17 | 8.1 | 8.1 |
| 11/19/2025 | 8.1 | 8.1 | 7.8 | 7.99 |
| 11/20/2025 | 7.99 | 7.99 | 7.98 | 7.98 |
| 11/23/2025 | 7.96 | 7.96 | 7.66 | 7.66 |
| 11/24/2025 | 7.66 | 7.66 | 7.5 | 7.56 |
| 11/25/2025 | 7.6 | 7.6 | 7.5 | 7.5 |
| 11/26/2025 | 7.6 | 7.6 | 7.5 | 7.6 |
| 11/27/2025 | 7.83 | 7.95 | 7.8 | 7.8 |
| 11/30/2025 | 7.8 | 7.8 | 7.8 | 7.8 |
| 12/01/2025 | 7.98 | 8.11 | 7.98 | 8.11 |
| 12/02/2025 | 8.28 | 8.28 | 8.07 | 8.07 |
| 12/03/2025 | 7.82 | 8 | 7.82 | 7.89 |
| 12/04/2025 | 8 | 8 | 7.92 | 7.92 |
| 12/07/2025 | 7.68 | 7.92 | 7.68 | 7.92 |
| 12/08/2025 | 8 | 8 | 8 | 8 |
| 12/09/2025 | 8 | 8.07 | 7.98 | 8.07 |
| 12/10/2025 | 8.25 | 8.5 | 8.25 | 8.5 |
| 12/11/2025 | 8.7 | 8.85 | 8.7 | 8.85 |
| 12/14/2025 | 9 | 9.2 | 8.8 | 8.8 |
| 12/15/2025 | 8.56 | 8.61 | 8.56 | 8.61 |
| 12/16/2025 | 8.65 | 8.65 | 8.56 | 8.56 |
| 12/17/2025 | 8.5 | 8.7 | 8.5 | 8.6 |
| 12/18/2025 | 8.65 | 8.95 | 8.65 | 8.9 |
| 12/21/2025 | 8.97 | 8.97 | 8.8 | 8.8 |
| 12/22/2025 | 8.7 | 8.7 | 8.7 | 8.7 |
| 12/23/2025 | 8.4 | 9 | 8.4 | 8.99 |
| 12/24/2025 | 9.1 | 9.3 | 9.1 | 9.3 |
| 12/25/2025 | 9.3 | 9.42 | 9.3 | 9.42 |
| 12/28/2025 | 9.66 | 9.66 | 9.4 | 9.4 |
| 12/29/2025 | 9.3 | 9.3 | 9.16 | 9.16 |
| 12/30/2025 | 9.16 | 9.4 | 9.16 | 9.4 |