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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.2452
CLOSE 5.2294
Low
LOW 2.31
High
HIGH 10.0209
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3.9431 | 4.0088 | 3.7787 | 3.851 |
| 01/02/2023 | 3.828 | 3.8346 | 3.6473 | 3.7787 |
| 01/03/2023 | 3.7623 | 3.7722 | 3.6835 | 3.6933 |
| 01/04/2023 | 3.7294 | 3.7952 | 3.3713 | 3.3713 |
| 01/05/2023 | 3.368 | 3.5947 | 3.2054 | 3.552 |
| 01/08/2023 | 3.1971 | 3.5783 | 3.1971 | 3.3812 |
| 01/09/2023 | 3.2859 | 3.3779 | 3.1939 | 3.2004 |
| 01/10/2023 | 2.9737 | 3.1709 | 2.8981 | 2.9572 |
| 01/11/2023 | 2.9474 | 3.069 | 2.8259 | 2.9572 |
| 01/12/2023 | 2.9572 | 3.253 | 2.9244 | 3.253 |
| 01/15/2023 | 3.253 | 3.5553 | 3.253 | 3.529 |
| 01/16/2023 | 3.529 | 3.8806 | 3.529 | 3.8806 |
| 01/17/2023 | 3.9102 | 4.2684 | 3.9102 | 4.2684 |
| 01/18/2023 | 4.2684 | 4.5936 | 4.2684 | 4.2684 |
| 01/19/2023 | 4.2223 | 4.4819 | 3.8478 | 4.3866 |
| 01/22/2023 | 4.4195 | 4.6002 | 4.1665 | 4.1731 |
| 01/23/2023 | 4.1731 | 4.2059 | 3.7557 | 3.9036 |
| 01/24/2023 | 3.9069 | 4.0088 | 3.5487 | 3.6473 |
| 01/25/2023 | 3.6473 | 3.7557 | 3.4666 | 3.5455 |
| 01/26/2023 | 3.5487 | 3.897 | 3.4403 | 3.6835 |
| 01/29/2023 | 3.6835 | 3.759 | 3.4337 | 3.4469 |
| 01/30/2023 | 3.4436 | 3.4436 | 3.1215 | 3.2957 |
| 01/31/2023 | 3.2957 | 3.5586 | 3.1479 | 3.1906 |
| 02/01/2023 | 3.1906 | 3.4008 | 2.9572 | 3.2464 |
| 02/02/2023 | 3.3352 | 3.4008 | 3.2399 | 3.3812 |
| 02/05/2023 | 3.3548 | 3.3548 | 3.0723 | 3.2267 |
| 02/06/2023 | 3.2267 | 3.253 | 2.9047 | 2.9047 |
| 02/14/2023 | 2.8587 | 3.1939 | 2.8587 | 3.1939 |
| 02/15/2023 | 3.2662 | 3.4436 | 3.0131 | 3.046 |
| 02/16/2023 | 3.0756 | 3.1807 | 2.908 | 3.1807 |
| 02/19/2023 | 3.1873 | 3.4731 | 3.0296 | 3.4041 |
| 02/20/2023 | 3.5159 | 3.6769 | 3.4041 | 3.5159 |
| 02/21/2023 | 3.6473 | 3.6473 | 3.1709 | 3.1939 |
| 02/22/2023 | 3.1939 | 3.276 | 3.092 | 3.115 |
| 02/23/2023 | 3.2366 | 3.2366 | 3.1019 | 3.1019 |
| 02/26/2023 | 3.1019 | 3.253 | 3.0887 | 3.2037 |
| 02/27/2023 | 3.2201 | 3.2333 | 3.115 | 3.138 |
| 02/28/2023 | 3.1215 | 3.1544 | 3.0723 | 3.1347 |
| 03/01/2023 | 3.1347 | 3.2957 | 3.0789 | 3.1643 |
| 03/02/2023 | 3.184 | 3.2201 | 3.0262 | 3.0723 |
| 03/05/2023 | 3.0887 | 3.1511 | 3.046 | 3.0953 |
| 03/06/2023 | 3.115 | 3.2366 | 3.0887 | 3.2366 |
| 03/07/2023 | 3.2596 | 3.3516 | 3.1479 | 3.1577 |
| 03/08/2023 | 3.1577 | 3.2563 | 3.115 | 3.2136 |
| 03/09/2023 | 3.1709 | 3.2399 | 3.1347 | 3.2004 |
| 03/12/2023 | 3.2004 | 3.3844 | 3.092 | 3.3746 |
| 03/13/2023 | 3.6276 | 3.7097 | 3.5389 | 3.7097 |
| 03/14/2023 | 3.7097 | 3.7097 | 3.3516 | 3.5816 |
| 03/15/2023 | 3.598 | 3.6867 | 3.4567 | 3.5224 |
| 03/16/2023 | 3.5947 | 3.5947 | 3.3122 | 3.3122 |
| 03/19/2023 | 3.3122 | 3.3122 | 3.0361 | 3.0394 |
| 03/20/2023 | 3.0558 | 3.0854 | 2.9047 | 2.9572 |
| 03/21/2023 | 2.9737 | 3.0526 | 2.8685 | 3.0066 |
| 03/22/2023 | 3.0197 | 3.115 | 2.9737 | 3.0066 |
| 03/23/2023 | 3.0066 | 3.1709 | 2.9934 | 3.1051 |
| 03/26/2023 | 3.1051 | 3.184 | 3.0296 | 3.0558 |
| 03/27/2023 | 3.0723 | 3.0887 | 2.7569 | 2.7831 |
| 03/28/2023 | 2.7831 | 2.8357 | 2.6451 | 2.793 |
| 03/29/2023 | 2.7766 | 3.0723 | 2.7667 | 2.908 |
| 03/30/2023 | 2.908 | 2.9343 | 2.7305 | 2.8061 |
| 04/02/2023 | 2.8061 | 2.9408 | 2.6682 | 2.7437 |
| 04/03/2023 | 2.7273 | 2.7634 | 2.7043 | 2.7338 |
| 04/04/2023 | 2.7437 | 2.8423 | 2.7437 | 2.839 |
| 04/05/2023 | 2.8423 | 3.1215 | 2.7601 | 3.1215 |
| 04/06/2023 | 3.2694 | 3.3844 | 3.115 | 3.2431 |
| 04/09/2023 | 3.2859 | 3.4337 | 3.2037 | 3.2366 |
| 04/10/2023 | 3.253 | 3.2694 | 3.0953 | 3.1413 |
| 04/11/2023 | 3.1709 | 3.2333 | 3.0887 | 3.1315 |
| 04/12/2023 | 3.1676 | 3.2037 | 3.0854 | 3.0854 |
| 04/13/2023 | 3.1281 | 3.2333 | 3.0756 | 3.0756 |
| 04/16/2023 | 3.0756 | 3.1544 | 3.0099 | 3.0164 |
| 04/17/2023 | 3.0099 | 3.0394 | 2.9408 | 2.9572 |
| 04/18/2023 | 2.9803 | 3.1544 | 2.9474 | 3.0262 |
| 04/19/2023 | 3.0262 | 3.0493 | 2.9572 | 2.9803 |
| 04/23/2023 | 2.9901 | 3.0361 | 2.9572 | 2.977 |
| 04/24/2023 | 2.9836 | 3 | 2.9014 | 2.9014 |
| 04/25/2023 | 2.8981 | 2.9737 | 2.8061 | 2.8127 |
| 04/26/2023 | 2.8094 | 2.8488 | 2.7338 | 2.8061 |
| 04/27/2023 | 2.8127 | 2.8521 | 2.6944 | 2.6944 |
| 05/01/2023 | 2.6977 | 2.7207 | 2.4249 | 2.5071 |
| 05/02/2023 | 2.5071 | 2.517 | 2.31 | 2.3987 |
| 05/03/2023 | 2.3987 | 2.6123 | 2.3822 | 2.4907 |
| 05/04/2023 | 2.4907 | 2.5531 | 2.4414 | 2.4973 |
| 05/07/2023 | 2.4973 | 2.5663 | 2.4348 | 2.5137 |
| 05/08/2023 | 2.4874 | 2.5728 | 2.4775 | 2.5071 |
| 05/09/2023 | 2.5071 | 2.5367 | 2.4283 | 2.4283 |
| 05/10/2023 | 2.4447 | 2.6188 | 2.4249 | 2.4775 |
| 05/11/2023 | 2.4874 | 2.5367 | 2.3921 | 2.4907 |
| 05/14/2023 | 2.3658 | 2.5827 | 2.3658 | 2.4907 |
| 05/15/2023 | 2.4315 | 2.54 | 2.4315 | 2.5137 |
| 05/16/2023 | 2.5597 | 2.6813 | 2.5235 | 2.6451 |
| 05/17/2023 | 2.6615 | 2.6615 | 2.5334 | 2.5794 |
| 05/21/2023 | 2.5794 | 2.6451 | 2.5071 | 2.5761 |
| 05/22/2023 | 2.5696 | 2.678 | 2.5334 | 2.6287 |
| 05/23/2023 | 2.6386 | 2.6583 | 2.563 | 2.5663 |
| 05/24/2023 | 2.586 | 2.6057 | 2.5531 | 2.5794 |
| 05/25/2023 | 2.5958 | 2.6615 | 2.5696 | 2.6418 |
| 05/28/2023 | 2.6287 | 2.793 | 2.6287 | 2.7371 |
| 05/29/2023 | 2.7404 | 2.8751 | 2.7404 | 2.8324 |
| 05/30/2023 | 2.8324 | 2.9408 | 2.8094 | 2.8817 |
| 05/31/2023 | 2.8751 | 3.0164 | 2.8685 | 2.9934 |
| 06/01/2023 | 2.9967 | 3.0329 | 2.9441 | 2.9901 |
| 06/04/2023 | 3.0066 | 3.0493 | 2.9868 | 3.0099 |
| 06/05/2023 | 3.0099 | 3.0164 | 2.9211 | 2.9836 |
| 06/06/2023 | 2.9803 | 3.0099 | 2.9671 | 3 |
| 06/07/2023 | 3 | 3.0262 | 2.9244 | 2.9868 |
| 06/08/2023 | 2.9868 | 3.069 | 2.9704 | 3.0394 |
| 06/11/2023 | 3.0361 | 3.2431 | 3.0164 | 3.115 |
| 06/12/2023 | 3.115 | 3.115 | 2.977 | 3.0033 |
| 06/13/2023 | 3.0033 | 3.2826 | 2.9572 | 3.0033 |
| 06/14/2023 | 2.9901 | 3.1084 | 2.9901 | 3.092 |
| 06/15/2023 | 3.1215 | 3.1215 | 3.0296 | 3.0887 |
| 06/18/2023 | 3.0887 | 3.1709 | 3.0066 | 3.023 |
| 06/19/2023 | 3.0373 | 3.2323 | 2.9746 | 3.1365 |
| 06/20/2023 | 3.1332 | 3.1894 | 2.9878 | 2.9911 |
| 06/21/2023 | 2.9944 | 3.1035 | 2.9481 | 3.077 |
| 06/22/2023 | 3.077 | 3.2555 | 3.077 | 3.2191 |
| 06/25/2023 | 3.2191 | 3.3943 | 3.2191 | 3.3877 |
| 06/26/2023 | 3.3877 | 3.4538 | 3.348 | 3.3612 |
| 07/02/2023 | 3.4703 | 3.6951 | 3.4637 | 3.6951 |
| 07/03/2023 | 4.0619 | 4.0619 | 4.0619 | 4.0619 |
| 07/04/2023 | 4.4652 | 4.4652 | 4.4652 | 4.4652 |
| 07/05/2023 | 4.6271 | 4.9113 | 4.3296 | 4.68 |
| 07/06/2023 | 4.4618 | 5.1228 | 4.3065 | 4.9179 |
| 07/09/2023 | 4.9543 | 5.4071 | 4.9543 | 5.4071 |
| 07/10/2023 | 5.5195 | 5.9458 | 5.4534 | 5.9458 |
| 07/11/2023 | 6.2895 | 6.5374 | 6.1309 | 6.5374 |
| 07/12/2023 | 6.7423 | 7.1852 | 6.7225 | 7.1852 |
| 07/13/2023 | 7.2579 | 7.7272 | 6.468 | 6.468 |
| 07/16/2023 | 6.2234 | 6.8415 | 5.9127 | 6.5969 |
| 07/17/2023 | 6.6035 | 6.6762 | 6.0152 | 6.0152 |
| 07/18/2023 | 6.0152 | 6.6035 | 5.7078 | 6.2135 |
| 07/19/2023 | 6.2135 | 6.4316 | 6.0482 | 6.1937 |
| 07/20/2023 | 6.2135 | 6.2796 | 5.7177 | 5.9127 |
| 07/23/2023 | 5.9127 | 6.121 | 5.6715 | 5.7938 |
| 07/24/2023 | 5.8037 | 5.9293 | 5.5195 | 5.5393 |
| 07/25/2023 | 5.5756 | 6.0912 | 5.5756 | 6.0912 |
| 07/26/2023 | 6.6961 | 6.6961 | 6.6961 | 6.6961 |
| 07/27/2023 | 6.8349 | 7.3637 | 6.6961 | 7.3637 |
| 07/30/2023 | 7.7404 | 8.0974 | 7.6016 | 8.0974 |
| 07/31/2023 | 8.2825 | 8.7584 | 7.3042 | 7.866 |
| 08/01/2023 | 7.866 | 8.256 | 7.476 | 7.5355 |
| 08/02/2023 | 7.5355 | 7.9321 | 7.1587 | 7.476 |
| 08/03/2023 | 7.4827 | 7.6016 | 7.1852 | 7.3835 |
| 08/06/2023 | 7.3835 | 7.8 | 7.3835 | 7.6413 |
| 08/07/2023 | 7.6413 | 7.7404 | 7.2843 | 7.3769 |
| 08/08/2023 | 7.3769 | 7.4364 | 7.1059 | 7.2447 |
| 08/09/2023 | 7.2447 | 7.9652 | 7.1059 | 7.9652 |
| 08/10/2023 | 8.1436 | 8.5667 | 7.7669 | 8.1371 |
| 08/13/2023 | 8.1436 | 8.3948 | 7.8594 | 7.9586 |
| 08/14/2023 | 7.9652 | 8.0114 | 7.6016 | 7.7008 |
| 08/15/2023 | 7.6677 | 7.9057 | 7.4364 | 7.7669 |
| 08/16/2023 | 7.7669 | 8.5403 | 7.5355 | 8.5403 |
| 08/17/2023 | 8.8113 | 9.2145 | 8.2362 | 8.375 |
| 08/20/2023 | 9.1947 | 9.2079 | 8.7914 | 9.2079 |
| 08/21/2023 | 9.3203 | 10.0209 | 8.9567 | 9.3996 |
| 08/22/2023 | 9.4194 | 10.0143 | 8.9501 | 8.9567 |
| 08/23/2023 | 8.9633 | 9.4194 | 8.3684 | 8.4015 |
| 08/24/2023 | 8.4015 | 9.0559 | 8.0908 | 8.4015 |
| 08/27/2023 | 8.4411 | 8.917 | 8.2825 | 8.3287 |
| 08/28/2023 | 8.3948 | 8.4808 | 7.866 | 7.9454 |
| 08/30/2023 | 8.0049 | 8.4213 | 7.9916 | 7.9916 |
| 08/31/2023 | 8.0643 | 8.1371 | 7.6347 | 7.8528 |
| 09/03/2023 | 7.9255 | 8.2296 | 7.6149 | 7.866 |
| 09/04/2023 | 7.8594 | 8.6526 | 7.714 | 8.6526 |
| 09/05/2023 | 9.0228 | 9.1154 | 8.1701 | 8.2759 |
| 09/06/2023 | 8.494 | 8.5667 | 8.0643 | 8.1304 |
| 09/07/2023 | 8.1304 | 8.2494 | 7.8198 | 7.9982 |
| 09/10/2023 | 7.9982 | 8.3353 | 7.6413 | 7.6942 |
| 09/11/2023 | 7.6016 | 7.8858 | 7.4364 | 7.6413 |
| 09/12/2023 | 7.6413 | 7.8726 | 7.2711 | 7.3372 |
| 09/13/2023 | 7.3372 | 7.6942 | 6.9803 | 7.6545 |
| 09/14/2023 | 7.6744 | 7.7206 | 7.3108 | 7.5289 |
| 09/17/2023 | 7.5289 | 7.5752 | 6.9869 | 6.9935 |
| 09/18/2023 | 7.291 | 7.3838 | 6.9331 | 7.1584 |
| 09/19/2023 | 7.1584 | 7.5561 | 7.0921 | 7.1982 |
| 09/20/2023 | 7.5429 | 7.5429 | 6.8734 | 7.4501 |
| 09/21/2023 | 7.4501 | 8.0267 | 7.291 | 7.7351 |
| 09/24/2023 | 7.755 | 7.9008 | 7.3705 | 7.702 |
| 09/25/2023 | 7.7218 | 7.8544 | 7.1849 | 7.3772 |
| 09/26/2023 | 7.291 | 7.4236 | 7.1187 | 7.2247 |
| 09/27/2023 | 7.1849 | 7.4368 | 7.0855 | 7.238 |
| 09/28/2023 | 7.291 | 7.4898 | 7.1916 | 7.3175 |
| 10/01/2023 | 7.3904 | 7.4567 | 7.1187 | 7.2247 |
| 10/02/2023 | 7.2446 | 7.2645 | 6.9927 | 7.2181 |
| 10/03/2023 | 7.1386 | 7.2579 | 7.059 | 7.0723 |
| 10/04/2023 | 7.0855 | 7.7748 | 7.0855 | 7.7682 |
| 10/05/2023 | 7.702 | 7.7748 | 7.3308 | 7.6091 |
| 10/08/2023 | 7.291 | 7.4832 | 6.9795 | 7.0723 |
| 10/09/2023 | 7.0723 | 7.291 | 6.7939 | 7.2181 |
| 10/10/2023 | 7.2181 | 7.2181 | 6.9662 | 6.9994 |
| 10/11/2023 | 7.0921 | 7.1386 | 6.4525 | 6.7144 |
| 10/12/2023 | 6.595 | 6.7276 | 6.2968 | 6.595 |
| 10/15/2023 | 6.595 | 6.595 | 6.2835 | 6.2902 |
| 10/16/2023 | 6.3133 | 6.4824 | 6.2835 | 6.4525 |
| 10/17/2023 | 6.3896 | 6.4227 | 6.1642 | 6.2504 |
| 10/18/2023 | 6.2902 | 6.3763 | 6.1642 | 6.2968 |
| 10/19/2023 | 6.2504 | 6.4128 | 5.9388 | 5.9687 |
| 10/22/2023 | 5.9886 | 6.2272 | 5.8262 | 6.0814 |
| 10/23/2023 | 6.0814 | 6.4956 | 5.9654 | 6.4923 |
| 10/24/2023 | 6.426 | 6.5387 | 5.9554 | 5.9554 |
| 10/25/2023 | 5.7996 | 6.1973 | 5.7996 | 5.9654 |
| 10/26/2023 | 5.9654 | 5.9654 | 5.6008 | 5.7367 |
| 10/29/2023 | 5.6505 | 5.8162 | 5.6339 | 5.7102 |
| 10/30/2023 | 5.73 | 5.9654 | 5.4682 | 5.7964 |
| 10/31/2023 | 5.803 | 5.9157 | 5.6008 | 5.8626 |
| 11/01/2023 | 5.8659 | 6.3299 | 5.8626 | 6.257 |
| 11/02/2023 | 6.2669 | 6.8801 | 6.2437 | 6.8801 |
| 11/05/2023 | 7.0524 | 7.5628 | 6.9596 | 7.4898 |
| 11/06/2023 | 7.4766 | 7.5031 | 7.0988 | 7.2976 |
| 11/07/2023 | 7.1253 | 7.291 | 6.8933 | 7.0524 |
| 11/08/2023 | 6.9927 | 7.7483 | 6.7276 | 7.0988 |
| 11/09/2023 | 7.755 | 7.755 | 7.3241 | 7.4567 |
| 11/12/2023 | 7.4567 | 7.8412 | 7.1518 | 7.4236 |
| 11/13/2023 | 7.523 | 7.755 | 7.2778 | 7.5893 |
| 11/14/2023 | 7.5893 | 7.6224 | 7.2181 | 7.2181 |
| 11/15/2023 | 7.2247 | 7.2976 | 6.8602 | 7.0656 |
| 11/16/2023 | 7.059 | 7.1386 | 6.9463 | 7.0723 |
| 11/19/2023 | 7.1916 | 7.7748 | 7.1584 | 7.7748 |
| 11/20/2023 | 8.0135 | 8.4509 | 8.0068 | 8.2852 |
| 11/21/2023 | 8.2852 | 8.7757 | 7.8875 | 8.6034 |
| 11/22/2023 | 8.6034 | 8.7823 | 8.272 | 8.3184 |
| 11/23/2023 | 8.3184 | 8.3714 | 7.9074 | 8.0532 |
| 11/26/2023 | 7.9538 | 8.6498 | 7.9406 | 8.2852 |
| 11/27/2023 | 8.2852 | 8.2852 | 8.0002 | 8.0002 |
| 11/28/2023 | 8.0201 | 8.0797 | 7.5959 | 7.5959 |
| 11/29/2023 | 7.5959 | 7.8146 | 7.2579 | 7.523 |
| 11/30/2023 | 7.523 | 7.8478 | 7.291 | 7.6688 |
| 12/03/2023 | 7.9538 | 8.4311 | 7.8544 | 8.325 |
| 12/04/2023 | 8.325 | 8.9812 | 8.325 | 8.7691 |
| 12/05/2023 | 8.7691 | 8.8155 | 7.8942 | 8.2852 |
| 12/06/2023 | 8.2852 | 8.2852 | 7.7947 | 8.1792 |
| 12/07/2023 | 8.2786 | 8.2852 | 7.8677 | 7.9406 |
| 12/10/2023 | 7.9538 | 8.0267 | 7.5164 | 7.8146 |
| 12/11/2023 | 7.7881 | 7.7881 | 7.291 | 7.5893 |
| 12/12/2023 | 7.5495 | 7.5495 | 6.8999 | 7.0259 |
| 12/13/2023 | 7.0259 | 7.5031 | 6.6945 | 7.3175 |
| 12/14/2023 | 7.7815 | 7.8213 | 7.4567 | 7.6887 |
| 12/17/2023 | 7.7351 | 7.7351 | 7.2114 | 7.2512 |
| 12/18/2023 | 7.2778 | 7.4236 | 6.9596 | 7.2114 |
| 12/19/2023 | 7.2114 | 7.3374 | 6.9662 | 7.059 |
| 12/20/2023 | 7.059 | 7.2247 | 6.8999 | 7.1584 |
| 12/21/2023 | 7.1584 | 7.1584 | 6.9264 | 6.9264 |
| 12/24/2023 | 6.9264 | 6.9264 | 6.3299 | 6.5453 |
| 12/25/2023 | 6.5785 | 6.7276 | 6.257 | 6.4227 |
| 12/26/2023 | 6.4426 | 7.059 | 6.4393 | 7.059 |
| 12/27/2023 | 7.4501 | 7.7616 | 7.2247 | 7.6025 |
| 12/28/2023 | 7.4567 | 7.7218 | 7.0855 | 7.5561 |