BRLSM
BİRLEŞİM MÜHENDİSLİK ISITMA SOĞUTMA HAVALANDIRMA SANAYİ VE TİCARET A.Ş.
15:10:00
19.35 ₺
+0.330 (%+1.74)
Previous Close: 19.02·
Volatility: 4.730
Day Low₺18.7
Day High₺19.6
Market Data
Spot Rate
B:19.34
A:19.35
Week over week (WoW)
-4.40%
Month over month (MoM)
+3.09%
Year to date (YTD)
+46.92%
Year over year (YoY)
+35.60%
BRLSM: BİRLEŞİM MÜHENDİSLİK ISITMA SOĞUTMA HAVALANDIRMA SANAYİ VE TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.6556
CLOSE 5.6619
Low
LOW 3.6122
High
HIGH 16.502
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.6166 | 3.7375 | 3.6122 | 3.6748 |
| 01/03/2022 | 3.6882 | 3.8806 | 3.6793 | 3.7509 |
| 01/04/2022 | 3.7778 | 3.827 | 3.7196 | 3.7822 |
| 01/05/2022 | 3.7463 | 3.836 | 3.6927 | 3.7599 |
| 01/06/2022 | 3.7732 | 3.7912 | 3.733 | 3.7822 |
| 01/09/2022 | 3.8091 | 3.9613 | 3.7822 | 3.8896 |
| 01/10/2022 | 3.8896 | 3.9165 | 3.8046 | 3.8404 |
| 01/11/2022 | 3.9613 | 4.0956 | 3.9568 | 3.9836 |
| 01/12/2022 | 3.9836 | 3.9836 | 3.8896 | 3.8896 |
| 01/13/2022 | 3.9075 | 3.9299 | 3.836 | 3.9299 |
| 01/16/2022 | 3.9388 | 3.9926 | 3.9075 | 3.9702 |
| 01/17/2022 | 3.9702 | 4.1179 | 3.9165 | 3.9165 |
| 01/18/2022 | 3.9434 | 4.0015 | 3.9031 | 3.9746 |
| 01/19/2022 | 3.9881 | 4.0598 | 3.9344 | 3.9926 |
| 01/20/2022 | 3.9702 | 4.0776 | 3.9702 | 3.997 |
| 01/23/2022 | 4.0239 | 4.0329 | 3.8941 | 3.9299 |
| 01/24/2022 | 3.9344 | 3.9613 | 3.8806 | 3.9299 |
| 01/25/2022 | 3.9254 | 4.0195 | 3.9165 | 4.0105 |
| 01/26/2022 | 4.0015 | 4.0776 | 3.9702 | 4.0239 |
| 01/27/2022 | 4.0463 | 4.1805 | 4.0418 | 4.1045 |
| 01/30/2022 | 4.1223 | 4.5119 | 4.1179 | 4.5119 |
| 01/31/2022 | 4.5431 | 4.6058 | 4.3909 | 4.4402 |
| 02/01/2022 | 4.4626 | 4.4894 | 4.3328 | 4.4312 |
| 02/02/2022 | 4.3909 | 4.4536 | 4.2522 | 4.2925 |
| 02/03/2022 | 4.3059 | 4.6103 | 4.2969 | 4.5521 |
| 02/06/2022 | 4.57 | 4.579 | 4.4402 | 4.5029 |
| 02/07/2022 | 4.5119 | 4.6103 | 4.4402 | 4.4715 |
| 02/08/2022 | 4.5073 | 4.7266 | 4.4894 | 4.5744 |
| 02/09/2022 | 4.5611 | 4.6326 | 4.476 | 4.579 |
| 02/10/2022 | 4.5655 | 4.5744 | 4.467 | 4.5297 |
| 02/13/2022 | 4.4626 | 4.467 | 4.2522 | 4.2522 |
| 02/14/2022 | 4.2745 | 4.3955 | 4.2745 | 4.3551 |
| 02/15/2022 | 4.3775 | 4.4581 | 4.3551 | 4.373 |
| 02/16/2022 | 4.373 | 4.4089 | 4.3148 | 4.3417 |
| 02/17/2022 | 4.373 | 4.3909 | 4.3283 | 4.3506 |
| 02/20/2022 | 4.3865 | 4.4581 | 4.3238 | 4.4268 |
| 02/21/2022 | 4.3551 | 4.4894 | 4.3417 | 4.4312 |
| 02/22/2022 | 4.4402 | 4.6326 | 4.4402 | 4.5252 |
| 02/23/2022 | 4.3059 | 4.4089 | 4.0731 | 4.0731 |
| 02/24/2022 | 4.109 | 4.3955 | 4.109 | 4.3909 |
| 02/27/2022 | 4.3328 | 4.4222 | 4.2969 | 4.3641 |
| 02/28/2022 | 4.3865 | 4.4536 | 4.2925 | 4.3373 |
| 03/01/2022 | 4.3551 | 4.5521 | 4.3194 | 4.4939 |
| 03/02/2022 | 4.5297 | 4.6595 | 4.5208 | 4.6192 |
| 03/03/2022 | 4.6103 | 4.6103 | 4.4357 | 4.4447 |
| 03/06/2022 | 4.4312 | 4.4447 | 4.2969 | 4.3373 |
| 03/07/2022 | 4.3283 | 4.3641 | 4.2925 | 4.3194 |
| 03/08/2022 | 4.2343 | 4.2656 | 4.0687 | 4.0687 |
| 03/09/2022 | 4.1134 | 4.1313 | 3.9613 | 4.0105 |
| 03/10/2022 | 4.0776 | 4.0776 | 3.9881 | 4.0284 |
| 03/13/2022 | 4.0329 | 4.0598 | 3.921 | 3.921 |
| 03/14/2022 | 3.9299 | 3.9344 | 3.8046 | 3.8046 |
| 03/15/2022 | 3.8046 | 3.836 | 3.7463 | 3.7463 |
| 03/16/2022 | 3.7599 | 3.9657 | 3.7509 | 3.8896 |
| 03/17/2022 | 3.9165 | 3.9254 | 3.818 | 3.8628 |
| 03/20/2022 | 3.8628 | 3.9121 | 3.8135 | 3.8493 |
| 03/21/2022 | 3.8493 | 3.9165 | 3.8449 | 3.9075 |
| 03/22/2022 | 3.9254 | 4.0598 | 3.8985 | 3.9523 |
| 03/23/2022 | 4.0015 | 4.0149 | 3.921 | 3.9344 |
| 03/24/2022 | 3.9388 | 3.9836 | 3.9031 | 3.9523 |
| 03/27/2022 | 3.9657 | 3.9926 | 3.9388 | 3.9388 |
| 03/28/2022 | 3.9702 | 3.9746 | 3.9344 | 3.9434 |
| 03/29/2022 | 3.9434 | 4.0239 | 3.9388 | 3.9613 |
| 03/30/2022 | 3.9792 | 4.0195 | 3.9434 | 3.9702 |
| 03/31/2022 | 3.9836 | 3.9836 | 3.9299 | 3.9434 |
| 04/03/2022 | 3.9434 | 4.006 | 3.9344 | 3.9523 |
| 04/04/2022 | 3.9523 | 3.9836 | 3.9299 | 3.9478 |
| 04/05/2022 | 3.9434 | 3.9792 | 3.8896 | 3.9299 |
| 04/06/2022 | 3.9299 | 4.0015 | 3.9165 | 3.9792 |
| 04/07/2022 | 4.006 | 4.109 | 4.006 | 4.0329 |
| 04/10/2022 | 4.0374 | 4.0598 | 3.997 | 4.0239 |
| 04/11/2022 | 4.0195 | 4.0239 | 3.9613 | 3.9836 |
| 04/12/2022 | 3.9836 | 4.0105 | 3.9299 | 3.9478 |
| 04/13/2022 | 3.9702 | 3.9836 | 3.9344 | 3.9523 |
| 04/14/2022 | 3.9613 | 4.194 | 3.9568 | 4.1538 |
| 04/17/2022 | 4.1851 | 4.1984 | 4.109 | 4.1179 |
| 04/18/2022 | 4.1359 | 4.1582 | 4.0508 | 4.0642 |
| 04/19/2022 | 4.0776 | 4.091 | 4.0552 | 4.0642 |
| 04/20/2022 | 4.0731 | 4.1134 | 4.0418 | 4.0776 |
| 04/21/2022 | 4.0776 | 4.0776 | 3.8762 | 3.9388 |
| 04/24/2022 | 3.9388 | 4.0552 | 3.8404 | 3.9836 |
| 04/25/2022 | 3.997 | 4.0149 | 3.9254 | 3.9344 |
| 04/26/2022 | 3.9388 | 3.9702 | 3.8628 | 3.9165 |
| 04/27/2022 | 3.9121 | 3.997 | 3.9121 | 3.9523 |
| 04/28/2022 | 3.9746 | 3.9881 | 3.9165 | 3.9881 |
| 05/04/2022 | 4.0239 | 4.0687 | 3.9926 | 4.006 |
| 05/05/2022 | 3.997 | 4.006 | 3.9388 | 3.997 |
| 05/08/2022 | 3.997 | 4.0731 | 3.997 | 4.0598 |
| 05/09/2022 | 4.1134 | 4.2835 | 4.1134 | 4.2298 |
| 05/10/2022 | 4.1179 | 4.1359 | 3.9657 | 4.0329 |
| 05/11/2022 | 3.9792 | 4.1223 | 3.9388 | 4.0731 |
| 05/12/2022 | 4.1 | 4.1223 | 4.0374 | 4.0598 |
| 05/15/2022 | 4.0956 | 4.1223 | 3.9613 | 4.0598 |
| 05/16/2022 | 4.0598 | 4.0956 | 3.9881 | 3.9881 |
| 05/17/2022 | 3.9881 | 4.0687 | 3.9613 | 4.0195 |
| 05/19/2022 | 4.0195 | 4.0329 | 3.9613 | 4.0195 |
| 05/22/2022 | 4.0956 | 4.1 | 3.9613 | 4.0149 |
| 05/23/2022 | 4.0149 | 4.0866 | 3.9881 | 4.0239 |
| 05/24/2022 | 4.0418 | 4.1 | 3.9523 | 3.9613 |
| 05/25/2022 | 3.9657 | 3.9746 | 3.8135 | 3.8583 |
| 05/26/2022 | 3.8806 | 3.9478 | 3.8091 | 3.8135 |
| 05/29/2022 | 3.8493 | 3.8985 | 3.827 | 3.8404 |
| 05/30/2022 | 3.8404 | 3.8539 | 3.8091 | 3.8314 |
| 05/31/2022 | 3.827 | 3.8583 | 3.8001 | 3.818 |
| 06/01/2022 | 3.818 | 3.8717 | 3.8001 | 3.836 |
| 06/02/2022 | 3.836 | 3.8628 | 3.7778 | 3.7957 |
| 06/05/2022 | 3.8046 | 3.827 | 3.7688 | 3.8001 |
| 06/06/2022 | 3.8001 | 3.9657 | 3.7778 | 3.9254 |
| 06/07/2022 | 3.9299 | 3.9523 | 3.7732 | 3.7957 |
| 06/08/2022 | 3.7732 | 3.8628 | 3.724 | 3.7867 |
| 06/09/2022 | 3.7375 | 3.8091 | 3.7151 | 3.7599 |
| 06/12/2022 | 3.7347 | 3.9282 | 3.7347 | 3.8381 |
| 06/13/2022 | 3.8471 | 3.9056 | 3.8022 | 3.8426 |
| 06/14/2022 | 3.8426 | 3.9641 | 3.7886 | 3.8607 |
| 06/15/2022 | 3.8697 | 3.9282 | 3.8426 | 3.8607 |
| 06/16/2022 | 3.8741 | 4.0091 | 3.8651 | 3.9821 |
| 06/19/2022 | 3.9957 | 4.0316 | 3.9372 | 3.9686 |
| 06/20/2022 | 3.9821 | 4.0496 | 3.9551 | 4.0406 |
| 06/21/2022 | 4.0406 | 4.0406 | 3.9686 | 4.0001 |
| 06/22/2022 | 3.9867 | 4.0001 | 3.9416 | 3.9641 |
| 06/23/2022 | 3.9641 | 4.0001 | 3.9192 | 3.9326 |
| 06/26/2022 | 3.8697 | 4.0001 | 3.8246 | 4.0001 |
| 06/27/2022 | 4.0001 | 4.1531 | 3.9686 | 4.0271 |
| 06/28/2022 | 4.0631 | 4.0676 | 3.8877 | 3.9326 |
| 06/29/2022 | 3.9192 | 3.9236 | 3.7347 | 3.9011 |
| 06/30/2022 | 3.9011 | 3.9372 | 3.8787 | 3.8966 |
| 07/03/2022 | 3.9056 | 3.9686 | 3.8607 | 3.8651 |
| 07/04/2022 | 3.8651 | 3.8877 | 3.7932 | 3.7976 |
| 07/05/2022 | 3.8022 | 3.8561 | 3.7842 | 3.7932 |
| 07/06/2022 | 3.7932 | 3.9146 | 3.7932 | 3.8426 |
| 07/07/2022 | 3.8471 | 3.8787 | 3.8381 | 3.8381 |
| 07/12/2022 | 3.8381 | 4.0271 | 3.8156 | 3.9911 |
| 07/13/2022 | 3.9911 | 4.1981 | 3.9777 | 4.0452 |
| 07/17/2022 | 4.0631 | 4.1127 | 4.0046 | 4.0136 |
| 07/18/2022 | 4.0452 | 4.0452 | 3.9686 | 4.0001 |
| 07/19/2022 | 4.0136 | 4.0406 | 3.9731 | 3.9911 |
| 07/20/2022 | 3.9911 | 4.0226 | 3.9686 | 3.9821 |
| 07/21/2022 | 3.9821 | 4.0452 | 3.9821 | 4.0001 |
| 07/24/2022 | 4.0091 | 4.1127 | 4.0091 | 4.0406 |
| 07/25/2022 | 4.0362 | 4.0542 | 3.9731 | 3.9911 |
| 07/26/2022 | 3.9957 | 4.0091 | 3.9777 | 4.0001 |
| 07/27/2022 | 4.0046 | 4.0811 | 3.9731 | 3.9957 |
| 07/28/2022 | 4.0046 | 4.0271 | 3.9641 | 4.0226 |
| 07/31/2022 | 4.0181 | 4.0901 | 4.0181 | 4.0721 |
| 08/01/2022 | 4.1127 | 4.3061 | 4.0721 | 4.1037 |
| 08/02/2022 | 4.1441 | 4.1801 | 4.0586 | 4.1801 |
| 08/03/2022 | 4.2071 | 4.2206 | 4.1306 | 4.1396 |
| 08/04/2022 | 4.1441 | 4.1531 | 4.0946 | 4.1171 |
| 08/07/2022 | 4.1396 | 4.1576 | 3.9236 | 3.9731 |
| 08/08/2022 | 3.9821 | 4.0136 | 3.9056 | 3.9821 |
| 08/09/2022 | 3.9821 | 4.0226 | 3.9596 | 3.9777 |
| 08/10/2022 | 3.9777 | 4.0136 | 3.9686 | 3.9731 |
| 08/11/2022 | 3.9821 | 3.9867 | 3.9551 | 3.9686 |
| 08/14/2022 | 3.9821 | 4.0946 | 3.9641 | 4.0811 |
| 08/15/2022 | 4.0856 | 4.0946 | 3.9551 | 4.0362 |
| 08/16/2022 | 4.0856 | 4.0946 | 4.0136 | 4.0181 |
| 08/17/2022 | 4.0181 | 4.2161 | 3.9506 | 4.2071 |
| 08/18/2022 | 4.2071 | 4.4321 | 4.1441 | 4.4321 |
| 08/21/2022 | 4.5041 | 4.6346 | 4.4411 | 4.5041 |
| 08/22/2022 | 4.5446 | 4.5446 | 4.4006 | 4.4186 |
| 08/23/2022 | 4.4276 | 4.7245 | 4.3331 | 4.5895 |
| 08/24/2022 | 4.5446 | 4.6166 | 4.5086 | 4.5626 |
| 08/25/2022 | 4.5581 | 4.6121 | 4.4996 | 4.531 |
| 08/28/2022 | 4.531 | 4.5581 | 4.4681 | 4.4816 |
| 08/30/2022 | 4.4861 | 4.4996 | 4.4006 | 4.4141 |
| 08/31/2022 | 4.4141 | 4.4591 | 4.3556 | 4.3556 |
| 09/01/2022 | 4.3601 | 4.4366 | 4.3601 | 4.405 |
| 09/04/2022 | 4.4141 | 4.4456 | 4.3961 | 4.4141 |
| 09/05/2022 | 4.4231 | 4.4816 | 4.2971 | 4.3736 |
| 09/06/2022 | 4.3691 | 4.4725 | 4.3286 | 4.3286 |
| 09/07/2022 | 4.3376 | 4.6841 | 4.3376 | 4.4996 |
| 09/08/2022 | 4.4996 | 4.5626 | 4.4546 | 4.4816 |
| 09/11/2022 | 4.4816 | 4.6076 | 4.4321 | 4.5041 |
| 09/12/2022 | 4.5041 | 4.5266 | 4.4096 | 4.4096 |
| 09/13/2022 | 4.3691 | 4.5176 | 4.3646 | 4.4996 |
| 09/14/2022 | 4.5446 | 4.5715 | 4.4546 | 4.5041 |
| 09/15/2022 | 4.5041 | 4.5401 | 4.4725 | 4.4861 |
| 09/18/2022 | 4.4906 | 4.6526 | 4.4816 | 4.4816 |
| 09/19/2022 | 4.4816 | 4.5805 | 4.4546 | 4.531 |
| 09/20/2022 | 4.531 | 4.8055 | 4.4996 | 4.5895 |
| 09/21/2022 | 4.5985 | 4.9451 | 4.5895 | 4.9451 |
| 09/22/2022 | 4.9946 | 5.0711 | 4.5715 | 4.6211 |
| 09/25/2022 | 4.648 | 4.873 | 4.4906 | 4.6346 |
| 09/26/2022 | 4.6751 | 4.981 | 4.6661 | 4.8461 |
| 09/27/2022 | 4.864 | 5.3275 | 4.8011 | 5.3275 |
| 09/28/2022 | 5.4625 | 5.5389 | 4.9361 | 5.0711 |
| 09/29/2022 | 5.1116 | 5.503 | 4.99 | 5.4175 |
| 10/02/2022 | 5.4535 | 5.9484 | 5.3365 | 5.845 |
| 10/03/2022 | 5.854 | 6.2769 | 5.7144 | 5.836 |
| 10/04/2022 | 5.845 | 5.9844 | 5.6875 | 5.827 |
| 10/05/2022 | 5.8404 | 5.9304 | 5.611 | 5.638 |
| 10/06/2022 | 5.6559 | 5.8224 | 5.575 | 5.6469 |
| 10/09/2022 | 5.6469 | 5.728 | 5.5075 | 5.6515 |
| 10/10/2022 | 5.6245 | 5.809 | 5.5345 | 5.629 |
| 10/11/2022 | 5.6335 | 5.728 | 5.5389 | 5.629 |
| 10/12/2022 | 5.6605 | 5.827 | 5.593 | 5.7639 |
| 10/13/2022 | 5.827 | 6.2319 | 5.8045 | 6.2004 |
| 10/16/2022 | 6.2274 | 6.4704 | 6.0384 | 6.2274 |
| 10/17/2022 | 6.2319 | 6.5604 | 6.1465 | 6.2049 |
| 10/18/2022 | 6.2455 | 6.3849 | 6.196 | 6.2094 |
| 10/19/2022 | 6.2455 | 6.3759 | 6.1914 | 6.2859 |
| 10/20/2022 | 6.3264 | 6.7089 | 6.2769 | 6.7044 |
| 10/23/2022 | 6.7944 | 6.9114 | 6.5919 | 6.6369 |
| 10/24/2022 | 6.6594 | 6.8259 | 6.3939 | 6.5874 |
| 10/25/2022 | 6.5874 | 7.0823 | 6.5289 | 7.0418 |
| 10/26/2022 | 7.0598 | 7.6313 | 6.9653 | 7.2624 |
| 10/27/2022 | 7.2893 | 7.5593 | 7.1903 | 7.4243 |
| 10/30/2022 | 7.4468 | 7.5548 | 7.0869 | 7.3703 |
| 10/31/2022 | 7.7618 | 8.1038 | 7.7168 | 8.1038 |
| 11/01/2022 | 8.3692 | 8.8641 | 8.1667 | 8.2522 |
| 11/02/2022 | 8.2522 | 9.0262 | 7.9417 | 8.6842 |
| 11/03/2022 | 8.7967 | 8.9496 | 8.5402 | 8.6886 |
| 11/06/2022 | 8.6886 | 8.7742 | 8.4502 | 8.5762 |
| 11/07/2022 | 8.6662 | 8.7697 | 8.1892 | 8.2387 |
| 11/08/2022 | 8.1847 | 8.6392 | 8.0002 | 8.1623 |
| 11/09/2022 | 8.1623 | 8.6347 | 8.0768 | 8.3782 |
| 11/10/2022 | 8.3827 | 8.4142 | 8.2208 | 8.2703 |
| 11/13/2022 | 8.2567 | 9.0891 | 8.2118 | 9.0891 |
| 11/14/2022 | 9.4581 | 9.998 | 9.2511 | 9.998 |
| 11/15/2022 | 10.511 | 10.997 | 10.511 | 10.997 |
| 11/16/2022 | 11.7439 | 12.0949 | 11.1589 | 12.0949 |
| 11/17/2022 | 13.3007 | 13.3007 | 12.6708 | 13.3007 |
| 11/20/2022 | 13.7867 | 13.7867 | 11.9779 | 13.0668 |
| 11/21/2022 | 13.1388 | 13.2737 | 12.0228 | 12.5268 |
| 11/22/2022 | 13.4897 | 13.4897 | 12.3738 | 12.7698 |
| 11/23/2022 | 12.8238 | 14.0387 | 12.5629 | 14.0387 |
| 11/24/2022 | 14.3281 | 15.2965 | 13.7154 | 13.9822 |
| 11/27/2022 | 13.9822 | 14.0415 | 12.5889 | 13.0139 |
| 11/28/2022 | 12.9743 | 13.3696 | 12.332 | 12.7569 |
| 11/29/2022 | 12.9447 | 13.9427 | 12.7668 | 13.7352 |
| 11/30/2022 | 13.8538 | 15.1087 | 13.8538 | 15.1087 |
| 12/01/2022 | 15.2273 | 16.502 | 14.4664 | 15.6621 |
| 12/04/2022 | 15.6621 | 15.6621 | 14.1008 | 14.5158 |
| 12/05/2022 | 14.3478 | 14.3478 | 13.0731 | 13.498 |
| 12/06/2022 | 13.6858 | 14.1305 | 13.004 | 13.0929 |
| 12/07/2022 | 13.0731 | 13.4388 | 12.421 | 13.1818 |
| 12/08/2022 | 13.1818 | 13.4882 | 12.8459 | 13.3795 |
| 12/11/2022 | 13.6364 | 13.7747 | 12.9546 | 13.3399 |
| 12/12/2022 | 13.3399 | 13.3399 | 12.9348 | 12.9941 |
| 12/13/2022 | 12.915 | 12.9348 | 12.4506 | 12.4704 |
| 12/14/2022 | 12.4704 | 12.8557 | 12.1542 | 12.1937 |
| 12/15/2022 | 12.5494 | 12.6482 | 12.1048 | 12.6087 |
| 12/18/2022 | 12.6087 | 12.6482 | 12.3419 | 12.421 |
| 12/19/2022 | 12.421 | 12.8459 | 12.2135 | 12.5692 |
| 12/20/2022 | 12.5593 | 12.7471 | 12.3814 | 12.5 |
| 12/21/2022 | 12.5395 | 12.7273 | 12.5 | 12.5198 |
| 12/22/2022 | 12.5198 | 12.6482 | 12.253 | 12.5395 |
| 12/25/2022 | 12.6186 | 12.6186 | 12.4012 | 12.4803 |
| 12/26/2022 | 12.4901 | 12.4901 | 12.085 | 12.164 |
| 12/27/2022 | 12.164 | 12.2431 | 11.5613 | 11.6403 |
| 12/28/2022 | 11.6304 | 12.7965 | 11.1067 | 12.7965 |
| 12/29/2022 | 12.8261 | 13.6858 | 12.8162 | 13.5376 |