BRKSN
BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET A.Ş.
15:10:01
8.06 ₺
-0.090 (%-1.10)
Previous Close: 8.15·
Volatility: 1.470
Day Low₺8.04
Day High₺8.16
Market Data
Spot Rate
B:8.06
A:8.08
Week over week (WoW)
+1.13%
Month over month (MoM)
-5.62%
Year to date (YTD)
+10.41%
Year over year (YoY)
+19.23%
BRKSN: BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.2968
CLOSE 0.2967
Low
LOW 0.2289
High
HIGH 0.466
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2922 | 0.2955 | 0.2809 | 0.2809 |
| 01/02/2019 | 0.2809 | 0.2825 | 0.2712 | 0.2744 |
| 01/03/2019 | 0.2744 | 0.2825 | 0.2744 | 0.2809 |
| 01/06/2019 | 0.2825 | 0.2857 | 0.276 | 0.2793 |
| 01/07/2019 | 0.2809 | 0.2955 | 0.2776 | 0.2825 |
| 01/08/2019 | 0.2825 | 0.2857 | 0.2776 | 0.2809 |
| 01/09/2019 | 0.2809 | 0.2874 | 0.276 | 0.2825 |
| 01/10/2019 | 0.2825 | 0.2841 | 0.2744 | 0.2776 |
| 01/13/2019 | 0.276 | 0.2776 | 0.2695 | 0.2744 |
| 01/14/2019 | 0.2776 | 0.2776 | 0.2727 | 0.2744 |
| 01/15/2019 | 0.276 | 0.276 | 0.2712 | 0.2744 |
| 01/16/2019 | 0.2744 | 0.2825 | 0.2727 | 0.276 |
| 01/17/2019 | 0.276 | 0.2809 | 0.276 | 0.2793 |
| 01/20/2019 | 0.2793 | 0.2825 | 0.2776 | 0.2793 |
| 01/21/2019 | 0.2809 | 0.2825 | 0.2776 | 0.2809 |
| 01/22/2019 | 0.2809 | 0.2825 | 0.2776 | 0.2809 |
| 01/23/2019 | 0.2809 | 0.2857 | 0.2793 | 0.2841 |
| 01/24/2019 | 0.2841 | 0.2857 | 0.2793 | 0.2809 |
| 01/27/2019 | 0.2809 | 0.2874 | 0.2793 | 0.2793 |
| 01/28/2019 | 0.2809 | 0.2841 | 0.2776 | 0.2841 |
| 01/29/2019 | 0.2841 | 0.2874 | 0.2809 | 0.2825 |
| 01/30/2019 | 0.2857 | 0.2939 | 0.2825 | 0.289 |
| 01/31/2019 | 0.2907 | 0.2955 | 0.2857 | 0.2857 |
| 02/03/2019 | 0.2857 | 0.289 | 0.2857 | 0.289 |
| 02/04/2019 | 0.289 | 0.2922 | 0.2874 | 0.289 |
| 02/05/2019 | 0.2907 | 0.2922 | 0.2874 | 0.289 |
| 02/06/2019 | 0.289 | 0.2907 | 0.2841 | 0.2874 |
| 02/07/2019 | 0.2874 | 0.289 | 0.2857 | 0.2857 |
| 02/10/2019 | 0.2874 | 0.289 | 0.2841 | 0.2857 |
| 02/11/2019 | 0.2874 | 0.2907 | 0.2825 | 0.289 |
| 02/12/2019 | 0.289 | 0.2907 | 0.2825 | 0.2857 |
| 02/13/2019 | 0.2857 | 0.2939 | 0.2841 | 0.2874 |
| 02/14/2019 | 0.289 | 0.2922 | 0.2857 | 0.2857 |
| 02/17/2019 | 0.2857 | 0.3004 | 0.2857 | 0.2971 |
| 02/18/2019 | 0.2971 | 0.3004 | 0.2907 | 0.2907 |
| 02/19/2019 | 0.2922 | 0.3085 | 0.2907 | 0.3069 |
| 02/20/2019 | 0.3069 | 0.3133 | 0.2971 | 0.2987 |
| 02/21/2019 | 0.3004 | 0.302 | 0.2955 | 0.2955 |
| 02/24/2019 | 0.2971 | 0.302 | 0.2955 | 0.2971 |
| 02/25/2019 | 0.2987 | 0.302 | 0.2939 | 0.2987 |
| 02/26/2019 | 0.2987 | 0.3052 | 0.2987 | 0.3004 |
| 02/27/2019 | 0.3004 | 0.315 | 0.3004 | 0.3117 |
| 02/28/2019 | 0.3133 | 0.3133 | 0.302 | 0.302 |
| 03/03/2019 | 0.3052 | 0.3101 | 0.2987 | 0.2987 |
| 03/04/2019 | 0.3004 | 0.3004 | 0.2939 | 0.2939 |
| 03/05/2019 | 0.2955 | 0.3036 | 0.2939 | 0.2971 |
| 03/06/2019 | 0.2987 | 0.3004 | 0.289 | 0.289 |
| 03/07/2019 | 0.289 | 0.289 | 0.276 | 0.2793 |
| 03/10/2019 | 0.2809 | 0.2825 | 0.2679 | 0.2712 |
| 03/11/2019 | 0.2727 | 0.276 | 0.2695 | 0.2744 |
| 03/12/2019 | 0.2744 | 0.289 | 0.2712 | 0.2809 |
| 03/13/2019 | 0.2825 | 0.2841 | 0.2776 | 0.2793 |
| 03/14/2019 | 0.2793 | 0.2809 | 0.276 | 0.2793 |
| 03/17/2019 | 0.2793 | 0.2874 | 0.2793 | 0.2841 |
| 03/18/2019 | 0.2841 | 0.2874 | 0.2809 | 0.2809 |
| 03/19/2019 | 0.2809 | 0.3036 | 0.2793 | 0.2971 |
| 03/20/2019 | 0.3004 | 0.3036 | 0.2955 | 0.302 |
| 03/21/2019 | 0.302 | 0.302 | 0.2907 | 0.2955 |
| 03/24/2019 | 0.2922 | 0.3004 | 0.2841 | 0.2987 |
| 03/25/2019 | 0.3004 | 0.3036 | 0.2907 | 0.2939 |
| 03/26/2019 | 0.2955 | 0.2971 | 0.2727 | 0.2727 |
| 03/27/2019 | 0.2712 | 0.2809 | 0.2646 | 0.2712 |
| 03/28/2019 | 0.2744 | 0.2971 | 0.2695 | 0.289 |
| 03/31/2019 | 0.2955 | 0.2987 | 0.289 | 0.2939 |
| 04/01/2019 | 0.2955 | 0.3036 | 0.2907 | 0.2987 |
| 04/02/2019 | 0.2987 | 0.3069 | 0.2955 | 0.2955 |
| 04/03/2019 | 0.2971 | 0.2987 | 0.2841 | 0.2922 |
| 04/04/2019 | 0.2922 | 0.2955 | 0.2841 | 0.2874 |
| 04/07/2019 | 0.2907 | 0.2907 | 0.276 | 0.2793 |
| 04/08/2019 | 0.2809 | 0.2841 | 0.2776 | 0.2776 |
| 04/09/2019 | 0.2809 | 0.2955 | 0.2793 | 0.2874 |
| 04/10/2019 | 0.289 | 0.315 | 0.2793 | 0.2922 |
| 04/11/2019 | 0.2955 | 0.3085 | 0.2857 | 0.2874 |
| 04/14/2019 | 0.2874 | 0.2922 | 0.2793 | 0.2825 |
| 04/15/2019 | 0.2809 | 0.2857 | 0.2809 | 0.2825 |
| 04/16/2019 | 0.2841 | 0.2857 | 0.2809 | 0.2825 |
| 04/17/2019 | 0.2841 | 0.2922 | 0.2809 | 0.2857 |
| 04/18/2019 | 0.2874 | 0.2922 | 0.2841 | 0.2857 |
| 04/21/2019 | 0.2841 | 0.2907 | 0.2825 | 0.2857 |
| 04/23/2019 | 0.2841 | 0.289 | 0.2825 | 0.2841 |
| 04/24/2019 | 0.2841 | 0.2857 | 0.2727 | 0.2793 |
| 04/25/2019 | 0.2793 | 0.2841 | 0.2744 | 0.276 |
| 04/28/2019 | 0.2776 | 0.2793 | 0.2744 | 0.276 |
| 04/29/2019 | 0.276 | 0.2776 | 0.2727 | 0.2744 |
| 05/01/2019 | 0.2744 | 0.276 | 0.2695 | 0.2695 |
| 05/02/2019 | 0.2712 | 0.2712 | 0.2695 | 0.2712 |
| 05/05/2019 | 0.2695 | 0.2695 | 0.263 | 0.2646 |
| 05/06/2019 | 0.2598 | 0.2679 | 0.2549 | 0.2646 |
| 05/07/2019 | 0.2679 | 0.2679 | 0.2598 | 0.263 |
| 05/08/2019 | 0.2614 | 0.2663 | 0.2549 | 0.2581 |
| 05/09/2019 | 0.2598 | 0.263 | 0.2549 | 0.2614 |
| 05/12/2019 | 0.2581 | 0.2581 | 0.2419 | 0.2484 |
| 05/13/2019 | 0.2484 | 0.2581 | 0.2452 | 0.25 |
| 05/14/2019 | 0.25 | 0.2533 | 0.2468 | 0.25 |
| 05/15/2019 | 0.25 | 0.2533 | 0.2484 | 0.25 |
| 05/16/2019 | 0.25 | 0.2517 | 0.2468 | 0.2468 |
| 05/19/2019 | 0.2468 | 0.2484 | 0.2419 | 0.2468 |
| 05/20/2019 | 0.2468 | 0.2468 | 0.237 | 0.2419 |
| 05/21/2019 | 0.2403 | 0.2452 | 0.2354 | 0.2354 |
| 05/22/2019 | 0.237 | 0.237 | 0.2289 | 0.2305 |
| 05/23/2019 | 0.2322 | 0.2387 | 0.2305 | 0.2354 |
| 05/26/2019 | 0.2338 | 0.237 | 0.2289 | 0.2305 |
| 05/27/2019 | 0.2322 | 0.2403 | 0.2322 | 0.2338 |
| 05/28/2019 | 0.2338 | 0.2354 | 0.2289 | 0.2322 |
| 05/29/2019 | 0.2338 | 0.2387 | 0.2305 | 0.237 |
| 05/30/2019 | 0.237 | 0.2387 | 0.2305 | 0.237 |
| 06/02/2019 | 0.237 | 0.2387 | 0.2354 | 0.237 |
| 06/06/2019 | 0.237 | 0.2468 | 0.2354 | 0.2452 |
| 06/09/2019 | 0.2452 | 0.25 | 0.2452 | 0.2468 |
| 06/10/2019 | 0.2484 | 0.2517 | 0.2403 | 0.2452 |
| 06/11/2019 | 0.2435 | 0.2646 | 0.2435 | 0.2598 |
| 06/12/2019 | 0.2598 | 0.2614 | 0.2435 | 0.2468 |
| 06/13/2019 | 0.2484 | 0.25 | 0.2435 | 0.2468 |
| 06/16/2019 | 0.2435 | 0.2533 | 0.2435 | 0.2484 |
| 06/17/2019 | 0.25 | 0.2533 | 0.2484 | 0.25 |
| 06/18/2019 | 0.2484 | 0.25 | 0.2452 | 0.2468 |
| 06/19/2019 | 0.2484 | 0.25 | 0.2468 | 0.2468 |
| 06/20/2019 | 0.2468 | 0.2484 | 0.2435 | 0.2452 |
| 06/23/2019 | 0.2468 | 0.2517 | 0.2452 | 0.2468 |
| 06/24/2019 | 0.2484 | 0.2517 | 0.2468 | 0.2484 |
| 06/25/2019 | 0.2484 | 0.25 | 0.2452 | 0.2452 |
| 06/26/2019 | 0.2468 | 0.25 | 0.2452 | 0.2484 |
| 06/27/2019 | 0.2484 | 0.2533 | 0.2468 | 0.2468 |
| 06/30/2019 | 0.25 | 0.2581 | 0.2484 | 0.2533 |
| 07/01/2019 | 0.2549 | 0.2598 | 0.2533 | 0.2549 |
| 07/02/2019 | 0.2549 | 0.2663 | 0.2549 | 0.263 |
| 07/03/2019 | 0.2646 | 0.2663 | 0.2549 | 0.2565 |
| 07/04/2019 | 0.2565 | 0.2581 | 0.2533 | 0.2549 |
| 07/07/2019 | 0.2517 | 0.2533 | 0.2468 | 0.2517 |
| 07/08/2019 | 0.2517 | 0.2581 | 0.25 | 0.2517 |
| 07/09/2019 | 0.2517 | 0.2581 | 0.2468 | 0.2549 |
| 07/10/2019 | 0.2549 | 0.2581 | 0.2533 | 0.2549 |
| 07/11/2019 | 0.2549 | 0.2581 | 0.2484 | 0.2517 |
| 07/15/2019 | 0.2517 | 0.2549 | 0.25 | 0.2533 |
| 07/16/2019 | 0.2533 | 0.2598 | 0.25 | 0.2565 |
| 07/17/2019 | 0.2565 | 0.2581 | 0.2533 | 0.2581 |
| 07/18/2019 | 0.2581 | 0.2809 | 0.2581 | 0.2663 |
| 07/21/2019 | 0.2679 | 0.2679 | 0.2598 | 0.2646 |
| 07/22/2019 | 0.2663 | 0.2663 | 0.2614 | 0.2646 |
| 07/23/2019 | 0.2646 | 0.2646 | 0.2581 | 0.263 |
| 07/24/2019 | 0.263 | 0.2727 | 0.2598 | 0.2727 |
| 07/25/2019 | 0.2695 | 0.2776 | 0.2663 | 0.2679 |
| 07/28/2019 | 0.2679 | 0.289 | 0.2663 | 0.2825 |
| 07/29/2019 | 0.2857 | 0.3377 | 0.2857 | 0.3377 |
| 07/30/2019 | 0.3475 | 0.3475 | 0.2857 | 0.2874 |
| 07/31/2019 | 0.2874 | 0.2939 | 0.2793 | 0.2841 |
| 08/01/2019 | 0.2841 | 0.289 | 0.2776 | 0.2776 |
| 08/04/2019 | 0.2793 | 0.302 | 0.2793 | 0.2971 |
| 08/05/2019 | 0.2971 | 0.2987 | 0.2857 | 0.2874 |
| 08/06/2019 | 0.2874 | 0.2907 | 0.2776 | 0.2793 |
| 08/07/2019 | 0.2809 | 0.2825 | 0.276 | 0.2776 |
| 08/08/2019 | 0.2776 | 0.2825 | 0.276 | 0.276 |
| 08/14/2019 | 0.2744 | 0.2744 | 0.2646 | 0.2679 |
| 08/15/2019 | 0.2695 | 0.2744 | 0.2646 | 0.2679 |
| 08/18/2019 | 0.2679 | 0.276 | 0.2646 | 0.2712 |
| 08/19/2019 | 0.2727 | 0.276 | 0.2679 | 0.2695 |
| 08/20/2019 | 0.2712 | 0.276 | 0.2663 | 0.2744 |
| 08/21/2019 | 0.2744 | 0.2793 | 0.2695 | 0.2727 |
| 08/22/2019 | 0.2744 | 0.289 | 0.2712 | 0.2809 |
| 08/25/2019 | 0.2776 | 0.2922 | 0.2712 | 0.2776 |
| 08/26/2019 | 0.2793 | 0.2809 | 0.2727 | 0.276 |
| 08/27/2019 | 0.2776 | 0.2857 | 0.2744 | 0.2857 |
| 08/28/2019 | 0.289 | 0.2987 | 0.2841 | 0.2841 |
| 09/01/2019 | 0.2841 | 0.2857 | 0.2809 | 0.2841 |
| 09/02/2019 | 0.2841 | 0.2955 | 0.2825 | 0.2907 |
| 09/03/2019 | 0.2907 | 0.3004 | 0.2874 | 0.2939 |
| 09/04/2019 | 0.2987 | 0.2987 | 0.2809 | 0.289 |
| 09/05/2019 | 0.2907 | 0.2955 | 0.2825 | 0.2922 |
| 09/08/2019 | 0.2939 | 0.3052 | 0.2922 | 0.2987 |
| 09/09/2019 | 0.2987 | 0.3069 | 0.2987 | 0.3052 |
| 09/10/2019 | 0.3052 | 0.3101 | 0.302 | 0.3085 |
| 09/11/2019 | 0.3085 | 0.315 | 0.3069 | 0.3133 |
| 09/12/2019 | 0.3133 | 0.3199 | 0.3085 | 0.3117 |
| 09/15/2019 | 0.3117 | 0.3133 | 0.3036 | 0.3036 |
| 09/16/2019 | 0.3036 | 0.3085 | 0.2987 | 0.3036 |
| 09/17/2019 | 0.3052 | 0.3085 | 0.302 | 0.3052 |
| 09/18/2019 | 0.3052 | 0.3653 | 0.302 | 0.3539 |
| 09/19/2019 | 0.3572 | 0.3734 | 0.315 | 0.3166 |
| 09/22/2019 | 0.3199 | 0.3296 | 0.3069 | 0.3069 |
| 09/23/2019 | 0.3085 | 0.3133 | 0.302 | 0.3036 |
| 09/24/2019 | 0.3036 | 0.3133 | 0.3004 | 0.3036 |
| 09/25/2019 | 0.3036 | 0.3069 | 0.302 | 0.302 |
| 09/26/2019 | 0.3036 | 0.3085 | 0.302 | 0.3052 |
| 09/29/2019 | 0.3052 | 0.3183 | 0.3052 | 0.3133 |
| 09/30/2019 | 0.3133 | 0.315 | 0.3069 | 0.3069 |
| 10/01/2019 | 0.3085 | 0.3117 | 0.3052 | 0.3085 |
| 10/02/2019 | 0.3069 | 0.315 | 0.302 | 0.315 |
| 10/03/2019 | 0.3166 | 0.3377 | 0.315 | 0.3183 |
| 10/06/2019 | 0.3166 | 0.3183 | 0.3117 | 0.3133 |
| 10/07/2019 | 0.3101 | 0.3101 | 0.2939 | 0.302 |
| 10/08/2019 | 0.302 | 0.3117 | 0.2907 | 0.2955 |
| 10/09/2019 | 0.2939 | 0.3069 | 0.2825 | 0.3036 |
| 10/10/2019 | 0.3036 | 0.3085 | 0.2939 | 0.2987 |
| 10/13/2019 | 0.2955 | 0.2955 | 0.2793 | 0.2825 |
| 10/14/2019 | 0.2857 | 0.2955 | 0.2841 | 0.2922 |
| 10/15/2019 | 0.2857 | 0.289 | 0.2825 | 0.2874 |
| 10/16/2019 | 0.2874 | 0.2955 | 0.2874 | 0.2907 |
| 10/17/2019 | 0.2955 | 0.3004 | 0.2955 | 0.2987 |
| 10/20/2019 | 0.2987 | 0.302 | 0.2955 | 0.3004 |
| 10/21/2019 | 0.3004 | 0.3117 | 0.3004 | 0.3069 |
| 10/22/2019 | 0.3085 | 0.3133 | 0.3069 | 0.3117 |
| 10/23/2019 | 0.3117 | 0.3183 | 0.3101 | 0.3117 |
| 10/24/2019 | 0.3133 | 0.315 | 0.3117 | 0.3133 |
| 10/27/2019 | 0.3133 | 0.315 | 0.3085 | 0.3117 |
| 10/29/2019 | 0.3085 | 0.3117 | 0.3036 | 0.3117 |
| 10/30/2019 | 0.3133 | 0.3199 | 0.3101 | 0.3117 |
| 10/31/2019 | 0.3117 | 0.3199 | 0.3036 | 0.315 |
| 11/03/2019 | 0.3166 | 0.3183 | 0.3117 | 0.3166 |
| 11/04/2019 | 0.315 | 0.3296 | 0.315 | 0.315 |
| 11/05/2019 | 0.315 | 0.3247 | 0.3133 | 0.3214 |
| 11/06/2019 | 0.3231 | 0.3393 | 0.3231 | 0.3328 |
| 11/07/2019 | 0.3328 | 0.3345 | 0.3231 | 0.328 |
| 11/10/2019 | 0.328 | 0.328 | 0.3214 | 0.3247 |
| 11/11/2019 | 0.3214 | 0.3214 | 0.3166 | 0.3199 |
| 11/12/2019 | 0.3199 | 0.3214 | 0.3166 | 0.3199 |
| 11/13/2019 | 0.3183 | 0.3523 | 0.3166 | 0.3328 |
| 11/14/2019 | 0.3377 | 0.3393 | 0.328 | 0.3312 |
| 11/17/2019 | 0.3328 | 0.3442 | 0.3296 | 0.3409 |
| 11/18/2019 | 0.3409 | 0.3653 | 0.3393 | 0.3621 |
| 11/19/2019 | 0.3621 | 0.3669 | 0.3426 | 0.3539 |
| 11/20/2019 | 0.3539 | 0.3799 | 0.3539 | 0.3783 |
| 11/21/2019 | 0.3783 | 0.4059 | 0.3604 | 0.3621 |
| 11/24/2019 | 0.3637 | 0.3718 | 0.3507 | 0.3556 |
| 11/25/2019 | 0.3604 | 0.3686 | 0.3556 | 0.3669 |
| 11/26/2019 | 0.3669 | 0.3718 | 0.3604 | 0.3637 |
| 11/27/2019 | 0.3653 | 0.3864 | 0.3621 | 0.3751 |
| 11/28/2019 | 0.3734 | 0.3929 | 0.3669 | 0.3783 |
| 12/01/2019 | 0.3799 | 0.3848 | 0.3767 | 0.3799 |
| 12/02/2019 | 0.3816 | 0.3864 | 0.3767 | 0.3799 |
| 12/03/2019 | 0.3799 | 0.3897 | 0.3799 | 0.3848 |
| 12/04/2019 | 0.3864 | 0.388 | 0.3799 | 0.3816 |
| 12/05/2019 | 0.3831 | 0.3848 | 0.3702 | 0.3751 |
| 12/08/2019 | 0.3767 | 0.401 | 0.3718 | 0.401 |
| 12/09/2019 | 0.4059 | 0.4075 | 0.3816 | 0.3848 |
| 12/10/2019 | 0.3864 | 0.3978 | 0.3767 | 0.3945 |
| 12/11/2019 | 0.3929 | 0.4027 | 0.3929 | 0.3961 |
| 12/12/2019 | 0.3994 | 0.414 | 0.3864 | 0.4124 |
| 12/15/2019 | 0.4157 | 0.4319 | 0.4027 | 0.427 |
| 12/16/2019 | 0.4303 | 0.4335 | 0.4205 | 0.4221 |
| 12/17/2019 | 0.4221 | 0.4303 | 0.3913 | 0.4254 |
| 12/18/2019 | 0.427 | 0.4335 | 0.4221 | 0.4254 |
| 12/19/2019 | 0.4254 | 0.4319 | 0.4205 | 0.4205 |
| 12/22/2019 | 0.4221 | 0.4237 | 0.4092 | 0.4205 |
| 12/23/2019 | 0.4237 | 0.4254 | 0.4173 | 0.4205 |
| 12/24/2019 | 0.4221 | 0.4481 | 0.4189 | 0.4368 |
| 12/25/2019 | 0.44 | 0.453 | 0.4254 | 0.4513 |
| 12/26/2019 | 0.4562 | 0.466 | 0.4449 | 0.453 |
| 12/29/2019 | 0.4546 | 0.4595 | 0.4254 | 0.4384 |
| 12/30/2019 | 0.4368 | 0.4465 | 0.4303 | 0.4449 |