BRKVY
BİRİKİM VARLIK YÖNETİM A.Ş.
15:10:00
92.9 ₺
-0.450 (%-0.48)
Previous Close: 93.35·
Volatility: 2.250
Day Low₺92.4
Day High₺94.5
Market Data
Spot Rate
B:92.85
A:92.9
Week over week (WoW)
-0.85%
Month over month (MoM)
-0.85%
Year to date (YTD)
-4.92%
Year over year (YoY)
+48.21%
BRKVY: BİRİKİM VARLIK YÖNETİM A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 73.257
CLOSE 73.2009
Low
LOW 46.9608
High
HIGH 138.296
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 47.8882 | 48.2236 | 47.0003 | 47.1778 |
| 01/02/2025 | 47.2568 | 47.6119 | 46.9608 | 47.2962 |
| 01/05/2025 | 47.2962 | 49.3779 | 47.2962 | 48.8353 |
| 01/06/2025 | 48.8353 | 52.7816 | 48.5985 | 52.091 |
| 01/07/2025 | 52.091 | 52.2883 | 50.1179 | 50.1179 |
| 01/08/2025 | 49.8219 | 50.3152 | 48.9932 | 49.3286 |
| 01/09/2025 | 49.7233 | 51.6963 | 49.7233 | 50.3152 |
| 01/12/2025 | 50.8084 | 51.5977 | 48.934 | 50.4632 |
| 01/13/2025 | 50.6111 | 50.7591 | 49.3779 | 49.6246 |
| 01/14/2025 | 49.8712 | 54.5575 | 49.8712 | 54.5575 |
| 01/15/2025 | 55.1493 | 59.5889 | 53.9655 | 57.7145 |
| 01/16/2025 | 58.8984 | 63.4366 | 58.2078 | 61.1182 |
| 01/19/2025 | 62.1541 | 67.1856 | 61.7594 | 67.1856 |
| 01/20/2025 | 68.8134 | 73.4009 | 67.6789 | 71.7731 |
| 01/21/2025 | 72.8584 | 73.549 | 65.7551 | 66.8896 |
| 01/22/2025 | 66.8896 | 67.7775 | 62.3514 | 62.3514 |
| 01/23/2025 | 62.2527 | 66.1003 | 61.4142 | 62.2527 |
| 01/26/2025 | 62.2527 | 62.2527 | 57.5664 | 57.8131 |
| 01/27/2025 | 57.8131 | 60.2795 | 56.2346 | 56.2346 |
| 01/28/2025 | 56.284 | 58.1091 | 55.1493 | 55.6426 |
| 01/29/2025 | 55.692 | 55.988 | 54.2615 | 54.2615 |
| 01/30/2025 | 54.8535 | 56.4813 | 53.7682 | 53.8669 |
| 02/02/2025 | 53.8669 | 59.2436 | 52.4363 | 59.2436 |
| 02/03/2025 | 63.1406 | 65.1631 | 61.6608 | 65.1631 |
| 02/04/2025 | 66.5936 | 69.8493 | 59.441 | 60.3782 |
| 02/05/2025 | 59.3916 | 63.5846 | 58.0597 | 59.1944 |
| 02/06/2025 | 59.0463 | 59.2436 | 56.9746 | 57.6158 |
| 02/09/2025 | 57.6158 | 59.9343 | 56.284 | 57.2212 |
| 02/10/2025 | 57.2212 | 57.7145 | 55.4947 | 55.8399 |
| 02/11/2025 | 55.8399 | 61.4142 | 55.7413 | 61.4142 |
| 02/12/2025 | 64.1271 | 65.0645 | 59.1944 | 59.6383 |
| 02/13/2025 | 58.6517 | 63.6339 | 58.3064 | 61.7594 |
| 02/16/2025 | 62.1541 | 63.5846 | 60.7728 | 61.6608 |
| 02/17/2025 | 61.71 | 65.903 | 61.71 | 63.7326 |
| 02/18/2025 | 63.7326 | 63.9298 | 60.5755 | 60.5755 |
| 02/19/2025 | 61.2661 | 63.4859 | 60.2302 | 61.3155 |
| 02/20/2025 | 61.4142 | 62.2033 | 58.9477 | 59.8849 |
| 02/23/2025 | 60.1809 | 61.4142 | 59.1944 | 59.8849 |
| 02/24/2025 | 59.8849 | 59.9835 | 57.7145 | 58.5038 |
| 02/25/2025 | 58.553 | 58.8984 | 56.6786 | 57.7145 |
| 02/26/2025 | 58.0105 | 59.6876 | 57.0239 | 58.997 |
| 02/27/2025 | 58.997 | 60.7235 | 57.5172 | 58.553 |
| 03/02/2025 | 59.293 | 59.293 | 57.6651 | 58.7011 |
| 03/03/2025 | 57.8624 | 58.4051 | 55.7413 | 56.6292 |
| 03/04/2025 | 56.6292 | 56.9252 | 55.396 | 56.284 |
| 03/05/2025 | 56.3826 | 58.1584 | 56.3332 | 57.2212 |
| 03/06/2025 | 57.2212 | 61.1182 | 57.1718 | 59.1944 |
| 03/09/2025 | 60.6742 | 60.9209 | 59.2436 | 59.9835 |
| 03/10/2025 | 60.1316 | 60.1809 | 58.4051 | 59.0957 |
| 03/11/2025 | 59.1944 | 59.5889 | 57.8131 | 58.9477 |
| 03/12/2025 | 60.1316 | 64.2752 | 59.3423 | 63.5353 |
| 03/13/2025 | 63.5846 | 64.9658 | 62.1541 | 62.598 |
| 03/16/2025 | 62.598 | 65.4591 | 60.8222 | 63.9298 |
| 03/17/2025 | 63.9298 | 66.0017 | 62.45 | 64.1271 |
| 03/18/2025 | 57.7145 | 62.0554 | 57.7145 | 57.7145 |
| 03/19/2025 | 57.7145 | 59.2436 | 54.8535 | 56.1359 |
| 03/20/2025 | 56.1359 | 56.1359 | 50.5618 | 50.5618 |
| 03/23/2025 | 49.5259 | 53.2749 | 48.4407 | 51.2031 |
| 03/24/2025 | 52.7816 | 53.9655 | 51.5977 | 52.4856 |
| 03/25/2025 | 52.387 | 56.8265 | 51.6963 | 54.4094 |
| 03/26/2025 | 54.4588 | 56.4319 | 54.4588 | 54.7548 |
| 03/27/2025 | 55.4947 | 55.4947 | 52.4363 | 54.4094 |
| 04/01/2025 | 54.4094 | 59.7862 | 53.9161 | 57.9611 |
| 04/02/2025 | 58.2078 | 58.2078 | 56.0373 | 56.7279 |
| 04/03/2025 | 56.7279 | 56.8265 | 54.7548 | 55.3466 |
| 04/06/2025 | 55.3466 | 55.3466 | 52.5843 | 54.4588 |
| 04/07/2025 | 55.4453 | 56.1359 | 54.9027 | 55.4453 |
| 04/08/2025 | 55.0507 | 60.9701 | 54.2615 | 58.1584 |
| 04/09/2025 | 58.4051 | 60.6742 | 56.9252 | 57.8131 |
| 04/10/2025 | 58.0105 | 58.6517 | 56.5306 | 57.0732 |
| 04/13/2025 | 57.2705 | 60.7728 | 56.7773 | 59.7862 |
| 04/14/2025 | 59.8849 | 62.8447 | 58.0597 | 61.6608 |
| 04/15/2025 | 61.6608 | 63.6832 | 59.0463 | 59.145 |
| 04/16/2025 | 59.441 | 61.5128 | 58.8984 | 60.4768 |
| 04/17/2025 | 59.9835 | 61.3648 | 58.849 | 60.7728 |
| 04/20/2025 | 61.71 | 62.302 | 59.9343 | 60.9209 |
| 04/21/2025 | 61.7594 | 63.8312 | 60.2302 | 61.3648 |
| 04/23/2025 | 61.6114 | 62.006 | 60.4768 | 60.7728 |
| 04/24/2025 | 60.2795 | 66.1003 | 60.1809 | 65.0151 |
| 04/27/2025 | 65.607 | 71.4771 | 65.607 | 69.356 |
| 04/28/2025 | 69.4546 | 70.7865 | 63.1406 | 63.1406 |
| 04/29/2025 | 63.5763 | 69.3967 | 62.2332 | 69.3967 |
| 05/01/2025 | 69.2475 | 75.7643 | 69.0982 | 70.7399 |
| 05/04/2025 | 70.6404 | 73.277 | 67.3571 | 67.6556 |
| 05/05/2025 | 67.6058 | 68.5013 | 66.0139 | 66.1134 |
| 05/06/2025 | 63.8748 | 71.4363 | 63.8748 | 65.7155 |
| 05/07/2025 | 65.7652 | 72.282 | 64.3723 | 72.282 |
| 05/08/2025 | 74.8191 | 79.4953 | 68.8495 | 68.8495 |
| 05/11/2025 | 67.7551 | 68.2525 | 66.3124 | 66.9591 |
| 05/12/2025 | 66.9094 | 73.5257 | 66.1632 | 71.3866 |
| 05/13/2025 | 71.2871 | 71.2871 | 69.347 | 69.3967 |
| 05/14/2025 | 69.4465 | 73.6252 | 68.6505 | 70.4414 |
| 05/15/2025 | 70.4414 | 73.277 | 69.546 | 70.2922 |
| 05/19/2025 | 70.2922 | 72.0333 | 69.4962 | 69.6454 |
| 05/20/2025 | 69.4465 | 69.5957 | 66.6606 | 67.2079 |
| 05/21/2025 | 67.2079 | 70.7399 | 65.9642 | 69.6454 |
| 05/22/2025 | 69.5957 | 69.5957 | 66.1632 | 66.4119 |
| 05/25/2025 | 66.6606 | 69.0485 | 65.9642 | 67.0586 |
| 05/26/2025 | 68.4018 | 68.9987 | 65.5662 | 65.6657 |
| 05/27/2025 | 65.6657 | 67.4068 | 64.5713 | 65.3672 |
| 05/28/2025 | 65.7652 | 67.0089 | 62.6312 | 62.8301 |
| 05/29/2025 | 63.6261 | 65.417 | 61.6362 | 63.0291 |
| 06/01/2025 | 63.0291 | 63.2779 | 60.3926 | 60.3926 |
| 06/02/2025 | 60.492 | 61.6362 | 60.4423 | 60.7408 |
| 06/03/2025 | 60.9398 | 62.0839 | 60.5418 | 61.3875 |
| 06/04/2025 | 61.5367 | 62.1834 | 60.9895 | 61.288 |
| 06/09/2025 | 61.686 | 64.0738 | 61.686 | 62.7307 |
| 06/10/2025 | 63.1784 | 66.8596 | 62.3824 | 65.019 |
| 06/11/2025 | 65.0687 | 66.9591 | 62.8301 | 66.2627 |
| 06/12/2025 | 65.1185 | 65.1185 | 59.9946 | 62.0839 |
| 06/15/2025 | 61.288 | 68.2525 | 60.691 | 68.2525 |
| 06/16/2025 | 68.6505 | 69.148 | 64.7205 | 64.7205 |
| 06/17/2025 | 64.1733 | 64.621 | 62.1337 | 62.6809 |
| 06/18/2025 | 62.8301 | 64.3723 | 61.6362 | 61.6362 |
| 06/19/2025 | 62.1834 | 64.0241 | 61.7855 | 61.9844 |
| 06/22/2025 | 60.691 | 61.9844 | 59.2484 | 60.1438 |
| 06/23/2025 | 62.1337 | 63.2779 | 60.7408 | 62.4819 |
| 06/24/2025 | 63.0291 | 64.5215 | 61.5367 | 63.2281 |
| 06/25/2025 | 63.6758 | 64.7703 | 61.686 | 61.885 |
| 06/26/2025 | 61.9844 | 63.8748 | 61.0393 | 62.4819 |
| 06/29/2025 | 62.1834 | 64.621 | 62.1834 | 63.7753 |
| 06/30/2025 | 63.7753 | 64.7703 | 63.0291 | 63.6758 |
| 07/01/2025 | 63.6758 | 66.1134 | 63.4271 | 64.621 |
| 07/02/2025 | 64.9195 | 66.8099 | 64.5215 | 64.82 |
| 07/03/2025 | 64.9195 | 65.3672 | 63.4769 | 63.6758 |
| 07/06/2025 | 62.6809 | 63.1784 | 61.288 | 61.9844 |
| 07/07/2025 | 62.5814 | 64.1733 | 61.4372 | 63.1784 |
| 07/08/2025 | 63.1784 | 64.0738 | 62.6809 | 62.8301 |
| 07/09/2025 | 63.0789 | 63.1784 | 61.686 | 62.4819 |
| 07/10/2025 | 62.6809 | 62.9794 | 62.0342 | 62.2332 |
| 07/13/2025 | 62.2332 | 64.1733 | 61.9844 | 63.4769 |
| 07/15/2025 | 63.4769 | 63.8748 | 61.3377 | 61.5865 |
| 07/16/2025 | 62.4322 | 63.1784 | 61.6362 | 62.2829 |
| 07/17/2025 | 63.3774 | 63.4271 | 62.0839 | 62.8799 |
| 07/20/2025 | 63.2779 | 65.417 | 63.2779 | 65.1682 |
| 07/21/2025 | 66.6109 | 70.5906 | 64.6708 | 68.6008 |
| 07/22/2025 | 68.0536 | 71.3866 | 65.616 | 70.2922 |
| 07/23/2025 | 71.2871 | 71.2871 | 68.2525 | 68.551 |
| 07/24/2025 | 68.6505 | 73.3765 | 67.6556 | 71.9835 |
| 07/27/2025 | 72.3815 | 76.8587 | 72.3815 | 76.1623 |
| 07/28/2025 | 76.212 | 83.7735 | 76.0628 | 83.7735 |
| 07/29/2025 | 87.3055 | 90.8873 | 84.5695 | 88.4 |
| 07/30/2025 | 89.3949 | 91.534 | 84.5695 | 84.5695 |
| 07/31/2025 | 83.9725 | 90.0416 | 83.2761 | 85.0172 |
| 08/03/2025 | 85.2162 | 86.0619 | 79.5948 | 85.5147 |
| 08/04/2025 | 85.5147 | 94.0214 | 83.5745 | 87.5543 |
| 08/05/2025 | 88.4 | 91.2853 | 85.5644 | 85.8629 |
| 08/06/2025 | 84.5695 | 90.4893 | 84.3207 | 85.9126 |
| 08/07/2025 | 89.3452 | 94.1208 | 86.9076 | 92.0315 |
| 08/10/2025 | 95.0163 | 101.1849 | 90.2903 | 101.1849 |
| 08/11/2025 | 102.4783 | 111.2337 | 101.4834 | 104.6672 |
| 08/12/2025 | 104.6672 | 108.1494 | 94.2203 | 94.2203 |
| 08/13/2025 | 87.5543 | 101.9808 | 87.5543 | 94.4691 |
| 08/14/2025 | 93.5239 | 98.4986 | 91.4843 | 91.534 |
| 08/17/2025 | 91.335 | 95.0163 | 88.4995 | 89.1959 |
| 08/18/2025 | 89.1959 | 90.7381 | 86.0619 | 87.2558 |
| 08/19/2025 | 87.4548 | 90.5391 | 87.0568 | 87.9523 |
| 08/20/2025 | 89.5441 | 89.5441 | 86.8578 | 87.2558 |
| 08/21/2025 | 87.2558 | 88.6487 | 84.5695 | 85.5147 |
| 08/24/2025 | 85.5147 | 89.6934 | 84.7685 | 86.5593 |
| 08/25/2025 | 86.5593 | 89.4944 | 84.6192 | 86.4599 |
| 08/26/2025 | 86.3604 | 89.6436 | 85.9126 | 87.0568 |
| 08/27/2025 | 87.2558 | 87.8528 | 85.3654 | 85.5644 |
| 08/28/2025 | 85.5644 | 87.1066 | 84.271 | 85.5644 |
| 08/31/2025 | 85.5147 | 86.0121 | 83.2761 | 83.8233 |
| 09/01/2025 | 83.8233 | 88.8974 | 82.7786 | 84.9674 |
| 09/02/2025 | 85.6639 | 86.0121 | 81.3359 | 82.2314 |
| 09/03/2025 | 82.3309 | 84.271 | 81.8831 | 82.5796 |
| 09/04/2025 | 82.6791 | 83.1766 | 80.341 | 81.7837 |
| 09/07/2025 | 80.341 | 86.6091 | 80.341 | 83.2761 |
| 09/08/2025 | 83.1766 | 85.3654 | 81.9329 | 82.2811 |
| 09/09/2025 | 82.3806 | 83.2761 | 79.4953 | 80.142 |
| 09/10/2025 | 79.6943 | 84.072 | 79.5948 | 79.943 |
| 09/11/2025 | 80.0923 | 81.5847 | 76.7592 | 77.6049 |
| 09/14/2025 | 77.6049 | 81.9329 | 75.5156 | 81.5847 |
| 09/15/2025 | 81.7837 | 89.7431 | 81.7837 | 89.7431 |
| 09/16/2025 | 91.534 | 93.5736 | 87.3055 | 88.5492 |
| 09/17/2025 | 88.6487 | 93.8224 | 88.6487 | 89.2457 |
| 09/18/2025 | 89.2457 | 90.4396 | 86.8578 | 89.0467 |
| 09/21/2025 | 91.534 | 91.7828 | 88.3005 | 88.5492 |
| 09/22/2025 | 88.6487 | 89.6436 | 85.1664 | 85.5147 |
| 09/23/2025 | 85.5147 | 85.9624 | 81.2862 | 83.7238 |
| 09/24/2025 | 83.9725 | 84.6192 | 83.1766 | 84.3207 |
| 09/25/2025 | 85.3157 | 87.0071 | 83.475 | 83.7735 |
| 09/28/2025 | 81.6842 | 83.5745 | 80.6892 | 80.7887 |
| 09/29/2025 | 80.8882 | 81.3857 | 78.5501 | 79.5948 |
| 09/30/2025 | 79.6943 | 84.868 | 79.4953 | 81.4354 |
| 10/01/2025 | 81.4354 | 83.7735 | 77.4059 | 79.5451 |
| 10/02/2025 | 80.2913 | 81.5847 | 77.3064 | 77.6049 |
| 10/05/2025 | 77.8039 | 78.5501 | 75.7146 | 75.8638 |
| 10/06/2025 | 76.411 | 78.9978 | 75.0678 | 77.8039 |
| 10/07/2025 | 78.9978 | 81.8334 | 77.7542 | 77.9532 |
| 10/08/2025 | 79.8933 | 79.9928 | 77.008 | 77.008 |
| 10/09/2025 | 77.4557 | 79.0476 | 75.5653 | 76.61 |
| 10/12/2025 | 76.61 | 76.61 | 74.3714 | 74.3714 |
| 10/13/2025 | 74.3714 | 75.5653 | 72.7297 | 72.7297 |
| 10/14/2025 | 73.4262 | 76.013 | 73.1277 | 74.8689 |
| 10/15/2025 | 74.9684 | 75.5156 | 72.083 | 72.083 |
| 10/16/2025 | 72.083 | 73.1277 | 69.0982 | 72.6303 |
| 10/19/2025 | 72.6303 | 79.8933 | 72.2323 | 79.8933 |
| 10/20/2025 | 82.0821 | 84.7685 | 79.0973 | 80.739 |
| 10/21/2025 | 80.7887 | 82.8781 | 76.9582 | 76.9582 |
| 10/22/2025 | 76.9582 | 79.4953 | 76.4608 | 76.61 |
| 10/23/2025 | 74.6201 | 79.0973 | 74.3714 | 78.8486 |
| 10/26/2025 | 78.6994 | 79.9928 | 78.3014 | 79.0476 |
| 10/27/2025 | 79.0973 | 79.943 | 78.2516 | 78.8486 |
| 10/29/2025 | 78.8983 | 83.3258 | 78.8486 | 82.1816 |
| 10/30/2025 | 81.7837 | 86.5593 | 78.3014 | 86.2111 |
| 11/02/2025 | 86.2111 | 94.8173 | 85.8131 | 94.8173 |
| 11/03/2025 | 98.0011 | 100.4884 | 85.9624 | 86.6091 |
| 11/04/2025 | 87.9025 | 91.5838 | 85.2162 | 87.3055 |
| 11/05/2025 | 87.5045 | 93.0264 | 86.6588 | 90.5391 |
| 11/06/2025 | 92.0315 | 92.2802 | 83.475 | 84.271 |
| 11/09/2025 | 84.5695 | 85.6639 | 82.8781 | 83.2263 |
| 11/10/2025 | 83.5745 | 84.0223 | 77.3562 | 80.142 |
| 11/11/2025 | 80.142 | 87.0568 | 79.4456 | 80.4405 |
| 11/12/2025 | 81.3359 | 86.0619 | 81.1867 | 81.4354 |
| 11/13/2025 | 81.8831 | 85.3654 | 81.0872 | 84.271 |
| 11/16/2025 | 84.5197 | 87.8528 | 83.9228 | 86.2111 |
| 11/17/2025 | 86.2609 | 86.5593 | 83.5248 | 84.868 |
| 11/18/2025 | 85.5644 | 87.9523 | 84.271 | 87.0071 |
| 11/19/2025 | 86.9573 | 86.9573 | 83.8233 | 83.8233 |
| 11/20/2025 | 84.5197 | 84.6192 | 82.2811 | 82.6791 |
| 11/23/2025 | 82.4801 | 83.5745 | 78.4506 | 80.9877 |
| 11/24/2025 | 81.0375 | 89.0467 | 79.5451 | 89.0467 |
| 11/25/2025 | 89.2457 | 97.4041 | 85.5644 | 91.136 |
| 11/26/2025 | 92.131 | 93.3249 | 87.2061 | 87.5543 |
| 11/27/2025 | 86.5593 | 88.4497 | 84.072 | 84.3705 |
| 11/30/2025 | 85.2162 | 87.1563 | 84.4202 | 85.5644 |
| 12/01/2025 | 85.5644 | 89.1959 | 85.5644 | 86.6091 |
| 12/02/2025 | 87.4548 | 87.4548 | 85.1664 | 85.2162 |
| 12/03/2025 | 85.9126 | 87.4548 | 85.5147 | 85.6639 |
| 12/04/2025 | 86.0619 | 88.3502 | 85.5644 | 85.5644 |
| 12/07/2025 | 86.0619 | 93.7229 | 86.0619 | 92.2305 |
| 12/08/2025 | 94.1706 | 95.464 | 91.4345 | 93.7726 |
| 12/09/2025 | 94.8173 | 103.0753 | 93.1259 | 103.0753 |
| 12/10/2025 | 104.4682 | 113.3231 | 103.4732 | 109.4428 |
| 12/11/2025 | 109.4428 | 119.9892 | 104.5677 | 118.1983 |
| 12/14/2025 | 119.3922 | 129.9385 | 119.3922 | 129.9385 |
| 12/15/2025 | 134.3162 | 138.296 | 117.6013 | 122.576 |
| 12/16/2025 | 119.8897 | 134.3162 | 113.9201 | 115.2135 |
| 12/17/2025 | 114.4175 | 121.8795 | 113.4226 | 114.517 |
| 12/18/2025 | 116.8054 | 117.0044 | 107.851 | 109.9403 |
| 12/21/2025 | 107.453 | 114.915 | 106.0601 | 107.652 |
| 12/22/2025 | 107.453 | 118.3973 | 105.8611 | 118.3973 |
| 12/23/2025 | 122.576 | 125.6603 | 112.0297 | 113.9201 |
| 12/24/2025 | 114.517 | 115.9099 | 110.2388 | 112.4277 |
| 12/25/2025 | 110.5373 | 112.9251 | 107.3535 | 107.9504 |
| 12/28/2025 | 107.9504 | 111.9302 | 105.4631 | 106.0601 |
| 12/29/2025 | 106.0601 | 106.0601 | 101.3839 | 102.7768 |
| 12/30/2025 | 105.4631 | 105.4631 | 97.7026 | 97.7026 |