BRKSN
BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET A.Ş. (BRKSN)
6.090
₺
+0.030 (%+0.50)
BRKSN: BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 7.7372
CLOSE 7.7441
Low
LOW 6.2452
High
HIGH 11.2197
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 7.9329 | 8.1299 | 7.8738 | 8.0183 |
| 01/02/2025 | 8.0183 | 8.3072 | 7.9001 | 8.1234 |
| 01/05/2025 | 8.1693 | 8.4977 | 8.1496 | 8.4714 |
| 01/06/2025 | 8.5042 | 8.5239 | 8.2416 | 8.2416 |
| 01/07/2025 | 8.2416 | 8.2941 | 8.0446 | 8.084 |
| 01/08/2025 | 8.1037 | 8.2087 | 8.0643 | 8.1825 |
| 01/09/2025 | 8.1759 | 8.1956 | 7.9198 | 8.1102 |
| 01/12/2025 | 8.0117 | 8.0708 | 7.7162 | 7.7688 |
| 01/13/2025 | 7.7688 | 7.9001 | 7.7228 | 7.7622 |
| 01/14/2025 | 7.7819 | 7.9067 | 7.7294 | 7.8541 |
| 01/15/2025 | 7.9132 | 8.0774 | 7.7622 | 7.8738 |
| 01/16/2025 | 7.8738 | 7.8935 | 7.7031 | 7.8673 |
| 01/19/2025 | 7.8673 | 8.0052 | 7.7885 | 7.9789 |
| 01/20/2025 | 8.0446 | 8.1299 | 7.8147 | 7.8804 |
| 01/21/2025 | 7.9198 | 8.038 | 7.7556 | 8.038 |
| 01/22/2025 | 8.0971 | 8.8391 | 8.0577 | 8.826 |
| 01/23/2025 | 8.6159 | 8.9705 | 8.432 | 8.5962 |
| 01/26/2025 | 8.5371 | 8.6224 | 8.2022 | 8.2284 |
| 01/27/2025 | 8.1431 | 8.2744 | 8.0446 | 8.1102 |
| 01/28/2025 | 8.1496 | 8.826 | 8.1102 | 8.4057 |
| 01/29/2025 | 8.3729 | 8.7275 | 8.2613 | 8.3007 |
| 01/30/2025 | 8.2941 | 8.2941 | 8.0446 | 8.0511 |
| 02/02/2025 | 7.9461 | 7.9855 | 7.7753 | 7.795 |
| 02/03/2025 | 7.795 | 8.038 | 7.6768 | 7.6834 |
| 02/04/2025 | 7.6834 | 7.6834 | 7.4076 | 7.5586 |
| 02/05/2025 | 7.5586 | 8.1234 | 7.5586 | 7.7819 |
| 02/06/2025 | 7.7819 | 8.038 | 7.7228 | 8.0117 |
| 02/09/2025 | 7.9723 | 8.038 | 7.8213 | 7.8213 |
| 02/10/2025 | 7.8213 | 7.9067 | 7.6112 | 7.7819 |
| 02/11/2025 | 7.7819 | 7.8476 | 7.5521 | 7.5783 |
| 02/12/2025 | 7.5915 | 7.7819 | 7.5849 | 7.6768 |
| 02/13/2025 | 7.7031 | 7.9592 | 7.5521 | 7.8607 |
| 02/16/2025 | 7.887 | 8.1628 | 7.8016 | 7.9789 |
| 02/17/2025 | 7.9855 | 8.2153 | 7.8738 | 8.1496 |
| 02/18/2025 | 8.2087 | 8.3335 | 8.0183 | 8.0511 |
| 02/19/2025 | 8.0511 | 8.2022 | 7.9001 | 8.1037 |
| 02/20/2025 | 8.0905 | 8.189 | 7.7753 | 7.8804 |
| 02/23/2025 | 7.9132 | 8.1956 | 7.9132 | 8.0511 |
| 02/24/2025 | 8.0249 | 8.0446 | 7.7294 | 7.7425 |
| 02/25/2025 | 7.841 | 7.841 | 7.5652 | 7.598 |
| 02/26/2025 | 7.5849 | 7.7491 | 7.5389 | 7.644 |
| 02/27/2025 | 7.6112 | 7.6768 | 7.5324 | 7.5389 |
| 03/02/2025 | 7.5389 | 7.8607 | 7.5389 | 7.7491 |
| 03/03/2025 | 7.7491 | 7.8476 | 7.5324 | 7.5586 |
| 03/04/2025 | 7.4995 | 7.7753 | 7.4798 | 7.7294 |
| 03/05/2025 | 7.6768 | 7.9264 | 7.6768 | 7.9132 |
| 03/06/2025 | 7.8541 | 8.1759 | 7.8279 | 8.1759 |
| 03/09/2025 | 8.1759 | 8.4386 | 8.084 | 8.2547 |
| 03/10/2025 | 7.9461 | 8.2941 | 7.9461 | 8.2284 |
| 03/11/2025 | 7.9592 | 8.038 | 7.7162 | 7.7885 |
| 03/12/2025 | 7.644 | 7.9986 | 7.644 | 7.9461 |
| 03/13/2025 | 7.9723 | 8.2284 | 7.8935 | 8.084 |
| 03/16/2025 | 8.084 | 8.2284 | 7.992 | 8.1299 |
| 03/17/2025 | 8.1759 | 8.3532 | 7.9329 | 8.3204 |
| 03/18/2025 | 7.8935 | 8.0446 | 7.493 | 7.493 |
| 03/19/2025 | 7.493 | 7.9067 | 7.447 | 7.6046 |
| 03/20/2025 | 7.6112 | 7.6374 | 6.8756 | 6.9807 |
| 03/23/2025 | 6.9807 | 7.2237 | 6.4981 | 6.9938 |
| 03/24/2025 | 7.0332 | 7.3025 | 7.0266 | 7.2303 |
| 03/25/2025 | 7.1581 | 7.6177 | 7.0989 | 7.2237 |
| 03/26/2025 | 7.3157 | 7.4207 | 7.2237 | 7.2237 |
| 03/27/2025 | 7.2237 | 7.3419 | 7.0529 | 7.296 |
| 04/01/2025 | 7.3551 | 7.3682 | 7.1843 | 7.1975 |
| 04/02/2025 | 7.204 | 7.4404 | 7.1975 | 7.3813 |
| 04/03/2025 | 7.2894 | 7.5455 | 7.2303 | 7.493 |
| 04/06/2025 | 7.1581 | 7.6506 | 7.112 | 7.4667 |
| 04/07/2025 | 7.4601 | 7.5324 | 7.3091 | 7.4864 |
| 04/08/2025 | 7.4142 | 7.4667 | 7.1581 | 7.2106 |
| 04/09/2025 | 7.2894 | 7.4536 | 7.2566 | 7.2894 |
| 04/10/2025 | 7.2894 | 7.3682 | 7.1581 | 7.2434 |
| 04/13/2025 | 7.2434 | 7.3682 | 7.1778 | 7.2697 |
| 04/14/2025 | 7.2697 | 7.3288 | 7.1909 | 7.2237 |
| 04/15/2025 | 7.2237 | 7.25 | 7.0989 | 7.1712 |
| 04/16/2025 | 7.1515 | 7.3025 | 6.8953 | 7.0923 |
| 04/17/2025 | 7.0857 | 7.3879 | 6.8362 | 7.3157 |
| 04/20/2025 | 7.3419 | 7.4995 | 7.2631 | 7.3157 |
| 04/21/2025 | 7.3485 | 7.3616 | 7.1186 | 7.1186 |
| 04/23/2025 | 7.1251 | 7.2237 | 7.0069 | 7.1515 |
| 04/24/2025 | 7.1581 | 7.1909 | 7.0726 | 7.0989 |
| 04/27/2025 | 7.0989 | 7.1449 | 6.915 | 7.0595 |
| 04/28/2025 | 7.0595 | 7.1449 | 6.8887 | 7.0069 |
| 04/29/2025 | 6.9019 | 7.0398 | 6.8953 | 6.915 |
| 05/01/2025 | 6.9019 | 7.0266 | 6.8953 | 6.9741 |
| 05/04/2025 | 6.9281 | 7.0595 | 6.9019 | 6.9807 |
| 05/05/2025 | 6.8953 | 7.0069 | 6.8953 | 7.0004 |
| 05/06/2025 | 6.9938 | 7.0004 | 6.8953 | 6.9216 |
| 05/07/2025 | 6.9216 | 7.0332 | 6.9084 | 7.0266 |
| 05/08/2025 | 7.0266 | 7.0463 | 6.9347 | 7.0135 |
| 05/11/2025 | 7.0135 | 7.3682 | 6.9741 | 7.2434 |
| 05/12/2025 | 7.1186 | 7.1843 | 6.9281 | 7.0135 |
| 05/13/2025 | 7.0135 | 7.0135 | 6.9084 | 6.9084 |
| 05/14/2025 | 6.9084 | 7.4864 | 6.8887 | 7.3157 |
| 05/15/2025 | 7.4142 | 7.8804 | 7.3157 | 7.5061 |
| 05/19/2025 | 7.7031 | 7.7162 | 7.3157 | 7.3551 |
| 05/20/2025 | 7.3879 | 7.401 | 7.1975 | 7.3551 |
| 05/21/2025 | 7.4765 | 7.5849 | 7.1416 | 7.5159 |
| 05/22/2025 | 7.5061 | 7.8804 | 7.2401 | 7.8114 |
| 05/25/2025 | 7.7326 | 7.9887 | 7.5455 | 7.8016 |
| 05/26/2025 | 7.7819 | 7.7819 | 7.4174 | 7.644 |
| 05/27/2025 | 7.6243 | 7.6243 | 7.2697 | 7.3386 |
| 05/28/2025 | 7.2894 | 7.3091 | 7.0037 | 7.0726 |
| 05/29/2025 | 7.1416 | 7.1416 | 6.8953 | 6.915 |
| 06/01/2025 | 6.915 | 7.181 | 6.6589 | 6.6786 |
| 06/02/2025 | 6.5998 | 6.9741 | 6.5506 | 6.8658 |
| 06/03/2025 | 6.8658 | 7.0726 | 6.787 | 6.9643 |
| 06/04/2025 | 7.0135 | 7.1022 | 6.984 | 7.0332 |
| 06/09/2025 | 7.0332 | 7.3977 | 7.0332 | 7.2697 |
| 06/10/2025 | 7.2106 | 7.3682 | 7.1416 | 7.2303 |
| 06/11/2025 | 7.2204 | 7.2303 | 6.9446 | 7.0726 |
| 06/12/2025 | 6.915 | 6.9446 | 6.5703 | 6.7574 |
| 06/15/2025 | 6.7574 | 6.984 | 6.6786 | 6.8362 |
| 06/16/2025 | 6.8461 | 6.8953 | 6.7082 | 6.7377 |
| 06/17/2025 | 6.7574 | 6.7771 | 6.4915 | 6.6589 |
| 06/18/2025 | 6.6589 | 6.9544 | 6.3536 | 6.8756 |
| 06/19/2025 | 6.8559 | 6.8953 | 6.6491 | 6.8461 |
| 06/22/2025 | 7.0135 | 7.0135 | 6.5506 | 6.6983 |
| 06/23/2025 | 6.984 | 6.984 | 6.7968 | 6.7968 |
| 06/24/2025 | 6.7968 | 6.7968 | 6.6688 | 6.6983 |
| 06/25/2025 | 6.6392 | 6.7673 | 6.4028 | 6.5604 |
| 06/26/2025 | 6.5703 | 6.5703 | 6.2452 | 6.5013 |
| 06/29/2025 | 6.4816 | 6.6786 | 6.4028 | 6.5801 |
| 06/30/2025 | 6.5506 | 6.5998 | 6.5112 | 6.5998 |
| 07/01/2025 | 6.7476 | 6.7476 | 6.5013 | 6.5013 |
| 07/02/2025 | 6.5013 | 6.6885 | 6.4619 | 6.5703 |
| 07/03/2025 | 6.6688 | 6.7279 | 6.5309 | 6.6885 |
| 07/06/2025 | 6.6885 | 6.6885 | 6.5309 | 6.5506 |
| 07/07/2025 | 6.5506 | 6.6294 | 6.5112 | 6.5309 |
| 07/08/2025 | 6.59 | 6.6688 | 6.4225 | 6.5506 |
| 07/09/2025 | 6.5998 | 6.8855 | 6.5407 | 6.7279 |
| 07/10/2025 | 6.7082 | 6.7377 | 6.5998 | 6.6786 |
| 07/13/2025 | 6.6688 | 7.0431 | 6.6097 | 6.9347 |
| 07/15/2025 | 6.9347 | 7.1219 | 6.8559 | 7.0332 |
| 07/16/2025 | 7.0234 | 7.1515 | 6.915 | 7.0135 |
| 07/17/2025 | 7.0529 | 7.5849 | 6.984 | 7.4076 |
| 07/20/2025 | 7.378 | 7.5947 | 7.0234 | 7.447 |
| 07/21/2025 | 7.4273 | 7.5159 | 7.1909 | 7.3583 |
| 07/22/2025 | 7.3485 | 7.4174 | 7.2007 | 7.4174 |
| 07/23/2025 | 7.378 | 7.4076 | 7.3288 | 7.3583 |
| 07/24/2025 | 7.3583 | 7.3583 | 7.1613 | 7.3485 |
| 07/27/2025 | 7.3288 | 7.6341 | 7.2795 | 7.5356 |
| 07/28/2025 | 7.5159 | 7.6834 | 7.447 | 7.5258 |
| 07/29/2025 | 7.4962 | 7.6144 | 7.4765 | 7.5652 |
| 07/30/2025 | 7.5652 | 7.6046 | 7.4765 | 7.5159 |
| 07/31/2025 | 7.6144 | 7.6144 | 7.4371 | 7.5061 |
| 08/03/2025 | 7.5061 | 7.8804 | 7.4864 | 7.8311 |
| 08/04/2025 | 7.8213 | 8.2744 | 7.6834 | 8.2744 |
| 08/05/2025 | 8.3631 | 8.4714 | 8.0774 | 8.2646 |
| 08/06/2025 | 8.2055 | 8.2449 | 7.9887 | 8.0971 |
| 08/07/2025 | 8.0774 | 8.0774 | 7.7819 | 7.9099 |
| 08/10/2025 | 7.8804 | 7.9986 | 7.6735 | 7.9198 |
| 08/11/2025 | 7.8804 | 7.9592 | 7.7819 | 7.8508 |
| 08/12/2025 | 7.8508 | 8.629 | 7.8508 | 8.629 |
| 08/13/2025 | 8.5207 | 8.7669 | 8.1266 | 8.1266 |
| 08/14/2025 | 8.1266 | 8.3138 | 7.8804 | 8.1759 |
| 08/17/2025 | 8.1759 | 8.5699 | 8.0183 | 8.3729 |
| 08/18/2025 | 8.4714 | 8.4714 | 8.0872 | 8.2744 |
| 08/19/2025 | 8.3729 | 8.7177 | 8.2547 | 8.5699 |
| 08/20/2025 | 8.5995 | 9.4171 | 8.5995 | 9.358 |
| 08/21/2025 | 9.358 | 10.2938 | 8.9147 | 10.2642 |
| 08/24/2025 | 10.1657 | 11.2197 | 9.6633 | 10.0475 |
| 08/25/2025 | 10.0376 | 10.0475 | 9.6239 | 9.6535 |
| 08/26/2025 | 9.6535 | 9.7914 | 9.1708 | 9.289 |
| 08/27/2025 | 9.2989 | 9.4171 | 9.0723 | 9.1117 |
| 08/28/2025 | 9.1215 | 9.3777 | 8.9836 | 9.2102 |
| 08/31/2025 | 9.2595 | 9.5057 | 9.0526 | 9.2201 |
| 09/01/2025 | 9.2004 | 9.3087 | 8.7472 | 9.0624 |
| 09/02/2025 | 9.0427 | 9.0427 | 8.7669 | 8.9738 |
| 09/03/2025 | 8.9738 | 9.3678 | 8.9639 | 9.1314 |
| 09/04/2025 | 9.289 | 9.3284 | 9.023 | 9.1609 |
| 09/07/2025 | 8.8654 | 9.3087 | 8.8654 | 9.0723 |
| 09/08/2025 | 9.0723 | 9.2299 | 8.895 | 8.9639 |
| 09/09/2025 | 8.9639 | 8.9639 | 8.2843 | 8.304 |
| 09/10/2025 | 8.304 | 8.3631 | 8.1661 | 8.304 |
| 09/11/2025 | 8.2547 | 8.2941 | 7.5849 | 7.9296 |
| 09/14/2025 | 7.9296 | 8.3237 | 7.7425 | 8.2646 |
| 09/15/2025 | 8.2646 | 8.6684 | 8.1365 | 8.5798 |
| 09/16/2025 | 8.5798 | 8.7472 | 8.4025 | 8.501 |
| 09/17/2025 | 8.5502 | 9.3284 | 8.5207 | 8.9639 |
| 09/18/2025 | 8.9442 | 9.3481 | 8.5502 | 9.1609 |
| 09/21/2025 | 9.4565 | 9.4565 | 8.826 | 8.9639 |
| 09/22/2025 | 8.9639 | 8.9639 | 8.6093 | 8.7275 |
| 09/23/2025 | 8.7571 | 9.0329 | 8.6389 | 8.7275 |
| 09/24/2025 | 8.7374 | 9.358 | 8.7177 | 9.3087 |
| 09/25/2025 | 9.0624 | 9.2398 | 8.6487 | 8.9048 |
| 09/28/2025 | 8.9048 | 9.1609 | 8.6684 | 9.1609 |
| 09/29/2025 | 9.1018 | 10.0278 | 8.8556 | 9.752 |
| 09/30/2025 | 9.358 | 9.358 | 8.7768 | 8.9541 |
| 10/01/2025 | 8.4813 | 8.8359 | 8.4714 | 8.5699 |
| 10/02/2025 | 8.5305 | 8.5896 | 8.3434 | 8.4714 |
| 10/05/2025 | 8.4714 | 8.7669 | 8.2547 | 8.2941 |
| 10/06/2025 | 8.2941 | 8.5207 | 8.1365 | 8.3335 |
| 10/07/2025 | 8.3335 | 8.5108 | 8.1759 | 8.3237 |
| 10/08/2025 | 8.3729 | 8.4222 | 8.1463 | 8.1562 |
| 10/09/2025 | 8.1562 | 8.2547 | 8.0774 | 8.0971 |
| 10/12/2025 | 8.0577 | 8.1759 | 7.9296 | 7.9789 |
| 10/13/2025 | 7.9986 | 8.2744 | 7.9001 | 8.0084 |
| 10/14/2025 | 8.0478 | 8.2744 | 7.9395 | 8.1365 |
| 10/15/2025 | 8.0872 | 8.1069 | 7.8902 | 8.0084 |
| 10/16/2025 | 8.0084 | 8.0084 | 7.6932 | 7.9789 |
| 10/19/2025 | 7.9296 | 8.0971 | 7.8114 | 8.0971 |
| 10/20/2025 | 8.0971 | 8.2646 | 7.9296 | 8.0577 |
| 10/21/2025 | 8.0577 | 8.1759 | 7.969 | 8.1759 |
| 10/22/2025 | 8.2055 | 8.2153 | 7.9789 | 7.9789 |
| 10/23/2025 | 8.0281 | 8.3926 | 8.0084 | 8.3729 |
| 10/26/2025 | 8.3335 | 8.3631 | 8.1168 | 8.2547 |
| 10/27/2025 | 8.2547 | 8.3729 | 8.1858 | 8.2744 |
| 10/29/2025 | 8.2744 | 8.3138 | 8.1562 | 8.2252 |
| 10/30/2025 | 8.2153 | 8.3237 | 8.0971 | 8.2153 |
| 11/02/2025 | 8.235 | 8.5502 | 8.1759 | 8.4123 |
| 11/03/2025 | 8.3926 | 8.4222 | 8.2055 | 8.2547 |
| 11/04/2025 | 8.2547 | 8.3729 | 7.9789 | 7.9789 |
| 11/05/2025 | 7.9789 | 8.1069 | 7.9198 | 7.969 |
| 11/06/2025 | 7.9986 | 7.9986 | 7.8804 | 7.969 |
| 11/09/2025 | 8.0084 | 8.038 | 7.8311 | 7.9099 |
| 11/10/2025 | 7.9099 | 7.9789 | 7.7917 | 7.8804 |
| 11/11/2025 | 7.8804 | 7.9887 | 7.7917 | 7.7917 |
| 11/12/2025 | 7.7917 | 7.8705 | 7.6735 | 7.6834 |
| 11/13/2025 | 7.6834 | 7.6932 | 7.447 | 7.5258 |
| 11/16/2025 | 7.5258 | 7.9001 | 7.5258 | 7.7326 |
| 11/17/2025 | 7.7819 | 7.8902 | 7.6341 | 7.772 |
| 11/18/2025 | 7.772 | 7.772 | 7.5849 | 7.7228 |
| 11/19/2025 | 7.7228 | 7.7523 | 7.5455 | 7.5849 |
| 11/20/2025 | 7.6144 | 7.6144 | 7.3386 | 7.4864 |
| 11/23/2025 | 7.4864 | 7.5455 | 7.3879 | 7.5258 |
| 11/24/2025 | 7.5061 | 7.5258 | 7.3189 | 7.4076 |
| 11/25/2025 | 7.3977 | 7.3977 | 7.181 | 7.2401 |
| 11/26/2025 | 7.2401 | 7.378 | 7.0037 | 7.1219 |
| 11/27/2025 | 7.1022 | 7.1613 | 6.8953 | 7.1416 |
| 11/30/2025 | 7.0923 | 7.2401 | 7.0431 | 7.1515 |
| 12/01/2025 | 7.1909 | 7.2598 | 7.1022 | 7.1712 |
| 12/02/2025 | 7.1712 | 7.2303 | 7.0431 | 7.1416 |
| 12/03/2025 | 7.1416 | 7.3386 | 7.0431 | 7.2204 |
| 12/04/2025 | 7.1416 | 7.5849 | 7.1416 | 7.4667 |
| 12/07/2025 | 7.4667 | 7.5356 | 7.3583 | 7.4667 |
| 12/08/2025 | 7.4273 | 7.6834 | 7.3879 | 7.4371 |
| 12/09/2025 | 7.4371 | 7.4864 | 7.3485 | 7.3583 |
| 12/10/2025 | 7.3879 | 7.5356 | 7.3682 | 7.4273 |
| 12/11/2025 | 7.4273 | 7.5849 | 7.3879 | 7.5652 |
| 12/14/2025 | 7.5652 | 7.841 | 7.5652 | 7.7031 |
| 12/15/2025 | 7.7031 | 7.8213 | 7.575 | 7.6341 |
| 12/16/2025 | 7.6046 | 7.8114 | 7.4667 | 7.6637 |
| 12/17/2025 | 7.6834 | 7.9789 | 7.5849 | 7.7326 |
| 12/18/2025 | 7.7326 | 7.8213 | 7.5947 | 7.7129 |
| 12/21/2025 | 7.7129 | 7.7129 | 7.4076 | 7.4371 |
| 12/22/2025 | 7.3879 | 7.4962 | 7.3288 | 7.4174 |
| 12/23/2025 | 7.3977 | 7.4174 | 7.2894 | 7.3682 |
| 12/24/2025 | 7.3682 | 7.3879 | 7.25 | 7.2795 |
| 12/25/2025 | 7.2795 | 7.3091 | 7.2204 | 7.25 |
| 12/28/2025 | 7.25 | 7.25 | 7.0431 | 7.1022 |
| 12/29/2025 | 7.1022 | 7.1909 | 6.7476 | 7.1909 |
| 12/30/2025 | 7.0825 | 7.3682 | 7.0825 | 7.1909 |