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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 18.7269
CLOSE 18.6755
Low
LOW 5.998
High
HIGH 44.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 14.8814 | 14.8814 | 13.8933 | 14.2194 |
| 01/02/2023 | 14.249 | 14.4961 | 13.4585 | 13.5079 |
| 01/03/2023 | 13.4882 | 13.498 | 12.3518 | 12.4704 |
| 01/04/2023 | 12.4704 | 12.6581 | 11.2253 | 11.2253 |
| 01/05/2023 | 11.2055 | 12.3419 | 10.751 | 12.1937 |
| 01/08/2023 | 12.2036 | 12.3419 | 11.6008 | 11.6799 |
| 01/09/2023 | 11.7293 | 12.1739 | 11.3637 | 11.5119 |
| 01/10/2023 | 11.5218 | 11.6601 | 10.4743 | 10.5534 |
| 01/11/2023 | 10.5731 | 11.1463 | 9.8221 | 10.5633 |
| 01/12/2023 | 10.7708 | 11.0376 | 10.2569 | 10.9783 |
| 01/15/2023 | 10.9684 | 11.2055 | 10.4249 | 11.0672 |
| 01/16/2023 | 11.1067 | 11.3044 | 10.8696 | 11.0573 |
| 01/17/2023 | 11.0376 | 11.1957 | 10.8696 | 10.9289 |
| 01/18/2023 | 10.9289 | 10.9486 | 10.5929 | 10.7115 |
| 01/19/2023 | 10.7312 | 10.7905 | 10.4842 | 10.6028 |
| 01/22/2023 | 10.6423 | 10.6423 | 10.1186 | 10.1285 |
| 01/23/2023 | 10.1186 | 10.8498 | 9.8814 | 10.3755 |
| 01/24/2023 | 10.3755 | 10.415 | 9.8716 | 10.2668 |
| 01/25/2023 | 10.1779 | 10.2273 | 9.9605 | 10.0297 |
| 01/26/2023 | 9.9012 | 9.9802 | 9.4269 | 9.6838 |
| 01/29/2023 | 9.6838 | 9.7233 | 9.3182 | 9.3874 |
| 01/30/2023 | 9.3874 | 9.3874 | 8.9229 | 8.9229 |
| 01/31/2023 | 8.9229 | 9.3281 | 8.2411 | 8.2411 |
| 02/01/2023 | 8.2905 | 8.4882 | 7.6087 | 8.251 |
| 02/02/2023 | 8.419 | 9.0712 | 8.1423 | 9.0712 |
| 02/05/2023 | 9.3281 | 9.9704 | 8.8636 | 9.9704 |
| 02/06/2023 | 9.9407 | 10.6621 | 8.9822 | 8.9822 |
| 02/14/2023 | 8.9822 | 9.8716 | 8.9822 | 9.8419 |
| 02/15/2023 | 10.2174 | 10.3953 | 8.8636 | 8.8636 |
| 02/16/2023 | 8.6957 | 8.755 | 8.2708 | 8.3498 |
| 02/19/2023 | 8.2016 | 8.8142 | 8.2016 | 8.5672 |
| 02/20/2023 | 8.4783 | 9.0909 | 8.3004 | 8.4783 |
| 02/21/2023 | 8.5079 | 8.9526 | 8.4289 | 8.6364 |
| 02/22/2023 | 8.9229 | 8.9229 | 8.6265 | 8.6858 |
| 02/23/2023 | 8.6957 | 8.8933 | 8.5771 | 8.7055 |
| 02/26/2023 | 8.7648 | 8.7747 | 8.5573 | 8.5968 |
| 02/27/2023 | 8.6364 | 8.8933 | 8.5474 | 8.7253 |
| 02/28/2023 | 8.8241 | 9.417 | 8.8241 | 8.9526 |
| 03/01/2023 | 8.9526 | 9.8419 | 8.8142 | 9.0909 |
| 03/02/2023 | 9.0119 | 9.0909 | 8.5672 | 8.7253 |
| 03/05/2023 | 8.7747 | 9.081 | 8.6858 | 8.9229 |
| 03/06/2023 | 8.9229 | 9.1107 | 8.8439 | 8.8933 |
| 03/07/2023 | 8.9032 | 9.2885 | 8.7945 | 9.2095 |
| 03/08/2023 | 9.2095 | 9.5158 | 9.1502 | 9.2391 |
| 03/09/2023 | 9.1008 | 9.6443 | 8.9921 | 8.9921 |
| 03/12/2023 | 9.0218 | 9.0909 | 8.6957 | 8.7451 |
| 03/13/2023 | 8.7747 | 8.8538 | 8.5968 | 8.6265 |
| 03/14/2023 | 9.2787 | 9.2787 | 8.7154 | 8.9822 |
| 03/15/2023 | 9.0316 | 9.2589 | 8.587 | 9.081 |
| 03/16/2023 | 9.0909 | 9.1403 | 8.8735 | 8.8933 |
| 03/19/2023 | 8.8933 | 8.9032 | 8.4882 | 8.5474 |
| 03/20/2023 | 8.5474 | 8.5771 | 8.1818 | 8.251 |
| 03/21/2023 | 8.2806 | 8.498 | 8.2115 | 8.2411 |
| 03/22/2023 | 8.2411 | 8.3597 | 8.004 | 8.0336 |
| 03/23/2023 | 8.0237 | 8.7451 | 7.9743 | 8.4091 |
| 03/26/2023 | 8.3992 | 9.1206 | 8.2905 | 8.8538 |
| 03/27/2023 | 8.8439 | 8.8439 | 8.2016 | 8.251 |
| 03/28/2023 | 8.2312 | 8.2312 | 7.9743 | 8.1423 |
| 03/29/2023 | 8.1522 | 8.419 | 8.1028 | 8.1522 |
| 03/30/2023 | 8.1522 | 8.1818 | 7.8656 | 7.9348 |
| 04/02/2023 | 7.9051 | 7.9447 | 7.5988 | 7.7372 |
| 04/03/2023 | 7.747 | 7.9051 | 7.7174 | 7.8261 |
| 04/04/2023 | 7.8656 | 7.9842 | 7.8063 | 7.836 |
| 04/05/2023 | 7.8459 | 7.915 | 7.747 | 7.7767 |
| 04/06/2023 | 7.7965 | 7.8261 | 7.7273 | 7.7372 |
| 04/09/2023 | 7.7668 | 7.9743 | 7.7668 | 7.8557 |
| 04/10/2023 | 7.8557 | 8.0929 | 7.8557 | 8.0633 |
| 04/11/2023 | 8.0633 | 8.1621 | 7.9249 | 7.9546 |
| 04/12/2023 | 7.9842 | 8.0534 | 7.8459 | 7.8459 |
| 04/13/2023 | 7.8459 | 7.9743 | 7.7668 | 7.8063 |
| 04/16/2023 | 7.8063 | 7.9644 | 7.7273 | 7.7569 |
| 04/17/2023 | 7.7668 | 7.7965 | 7.6285 | 7.6779 |
| 04/18/2023 | 7.6779 | 7.8063 | 7.6482 | 7.7569 |
| 04/19/2023 | 7.7372 | 7.7569 | 7.6383 | 7.7075 |
| 04/23/2023 | 7.7174 | 8.0138 | 7.6581 | 7.915 |
| 04/24/2023 | 7.9842 | 8.0435 | 7.6482 | 7.6482 |
| 04/25/2023 | 7.6383 | 7.6383 | 7.2332 | 7.332 |
| 04/26/2023 | 7.3123 | 7.4802 | 7.2629 | 7.3913 |
| 04/27/2023 | 7.4111 | 7.5593 | 7.0553 | 7.1048 |
| 05/01/2023 | 7.0652 | 7.1344 | 6.6403 | 6.6502 |
| 05/02/2023 | 6.5712 | 6.6304 | 5.998 | 6.4229 |
| 05/03/2023 | 6.4526 | 6.6996 | 6.3834 | 6.6107 |
| 05/04/2023 | 7.253 | 7.2629 | 6.6008 | 6.6601 |
| 05/07/2023 | 6.7095 | 7.3221 | 6.502 | 7.3221 |
| 05/08/2023 | 7.5692 | 7.6581 | 6.8577 | 6.8676 |
| 05/09/2023 | 6.8676 | 7.0455 | 6.7194 | 6.838 |
| 05/10/2023 | 6.8083 | 7.2431 | 6.7688 | 7.164 |
| 05/11/2023 | 7.1739 | 7.2431 | 6.917 | 7.0059 |
| 05/14/2023 | 6.9961 | 7.4605 | 6.8182 | 7.1344 |
| 05/15/2023 | 7.0257 | 7.3913 | 7.0257 | 7.3024 |
| 05/16/2023 | 7.3221 | 7.5593 | 7.2826 | 7.5593 |
| 05/17/2023 | 7.7569 | 8.1522 | 7.6285 | 7.6976 |
| 05/21/2023 | 7.9842 | 8.4585 | 7.9546 | 8.2905 |
| 05/22/2023 | 8.2905 | 8.6463 | 8.0731 | 8.4684 |
| 05/23/2023 | 8.8636 | 9.3083 | 8.8044 | 9.1403 |
| 05/24/2023 | 9.0909 | 9.3083 | 8.6957 | 8.8241 |
| 05/25/2023 | 8.8241 | 9.0712 | 8.6759 | 8.8538 |
| 05/28/2023 | 8.9625 | 9.6245 | 8.9032 | 9.5257 |
| 05/29/2023 | 9.585 | 9.6739 | 9.338 | 9.4763 |
| 05/30/2023 | 9.8814 | 10.0692 | 9.5652 | 9.8221 |
| 05/31/2023 | 9.8221 | 10.1581 | 9.7332 | 9.921 |
| 06/01/2023 | 10 | 10.1482 | 9.5553 | 9.6838 |
| 06/04/2023 | 9.7036 | 9.8518 | 9.585 | 9.6245 |
| 06/05/2023 | 9.6245 | 9.7135 | 9.3083 | 9.4467 |
| 06/06/2023 | 9.4862 | 9.585 | 9.2589 | 9.2984 |
| 06/07/2023 | 9.2589 | 9.2984 | 8.9131 | 9.1304 |
| 06/08/2023 | 9.1403 | 9.5158 | 9.081 | 9.2589 |
| 06/11/2023 | 9.3874 | 9.7727 | 9.3874 | 9.6838 |
| 06/12/2023 | 9.7 | 9.73 | 9.16 | 9.22 |
| 06/13/2023 | 9.22 | 9.54 | 8.96 | 9.44 |
| 06/14/2023 | 9.52 | 9.8 | 9.23 | 9.65 |
| 06/15/2023 | 9.66 | 9.99 | 9.42 | 9.46 |
| 06/18/2023 | 9.45 | 9.65 | 9.03 | 9.05 |
| 06/19/2023 | 9.01 | 9.14 | 8.75 | 8.81 |
| 06/20/2023 | 8.84 | 8.97 | 8.77 | 8.84 |
| 06/21/2023 | 8.84 | 9.18 | 8.71 | 9.06 |
| 06/22/2023 | 9.3 | 9.34 | 9.14 | 9.27 |
| 06/25/2023 | 9.35 | 9.47 | 9.27 | 9.44 |
| 06/26/2023 | 9.53 | 9.59 | 9.35 | 9.53 |
| 07/02/2023 | 9.59 | 10.47 | 9.59 | 10.47 |
| 07/03/2023 | 10.58 | 10.72 | 10.21 | 10.32 |
| 07/04/2023 | 10.32 | 10.48 | 10 | 10.17 |
| 07/05/2023 | 10.18 | 10.4 | 10.12 | 10.29 |
| 07/06/2023 | 10.28 | 10.95 | 10.15 | 10.53 |
| 07/09/2023 | 10.68 | 11.34 | 10.68 | 11.26 |
| 07/10/2023 | 11.34 | 11.5 | 10.78 | 10.97 |
| 07/11/2023 | 10.97 | 10.98 | 10.47 | 10.68 |
| 07/12/2023 | 10.7 | 10.86 | 10.39 | 10.49 |
| 07/13/2023 | 10.49 | 10.64 | 10.29 | 10.59 |
| 07/16/2023 | 10.62 | 11.1 | 10.61 | 10.93 |
| 07/17/2023 | 11 | 12.02 | 11 | 12.02 |
| 07/18/2023 | 12.3 | 13.22 | 11.46 | 12.97 |
| 07/19/2023 | 13.05 | 13.9 | 12.81 | 13.55 |
| 07/20/2023 | 13.55 | 14.39 | 13.33 | 13.86 |
| 07/23/2023 | 13.99 | 14.76 | 13.58 | 14.12 |
| 07/24/2023 | 14.19 | 15.03 | 13.26 | 13.33 |
| 07/25/2023 | 13.5 | 13.75 | 13.23 | 13.56 |
| 07/26/2023 | 13.6 | 14.5 | 13.49 | 14.35 |
| 07/27/2023 | 14.52 | 15.78 | 14.38 | 15.42 |
| 07/30/2023 | 15.9 | 16.96 | 15.9 | 16.96 |
| 07/31/2023 | 18.28 | 18.65 | 18.01 | 18.65 |
| 08/01/2023 | 18.98 | 20.5 | 18.65 | 20.5 |
| 08/02/2023 | 19.9 | 22.46 | 19.33 | 21.42 |
| 08/03/2023 | 21.66 | 22.08 | 20.1 | 20.86 |
| 08/06/2023 | 20.86 | 22.94 | 20.26 | 22.94 |
| 08/07/2023 | 23.9 | 25.22 | 23.24 | 23.56 |
| 08/08/2023 | 24.98 | 25.9 | 23.74 | 25.9 |
| 08/09/2023 | 26.9 | 28.48 | 26.8 | 28.48 |
| 08/10/2023 | 28.7 | 31.32 | 28.56 | 30.78 |
| 08/13/2023 | 30.9 | 33.84 | 30.88 | 33.84 |
| 08/14/2023 | 35.5 | 36.9 | 30.46 | 30.46 |
| 08/15/2023 | 27.98 | 31.26 | 27.42 | 27.96 |
| 08/16/2023 | 27.98 | 30.74 | 27.96 | 30.74 |
| 08/17/2023 | 32.7 | 33.8 | 31.7 | 33.8 |
| 08/20/2023 | 34 | 36.6 | 32.3 | 35.04 |
| 08/21/2023 | 36 | 36.56 | 32.9 | 33.1 |
| 08/22/2023 | 33 | 33 | 29.96 | 29.96 |
| 08/23/2023 | 29.96 | 32.94 | 28.56 | 30.38 |
| 08/24/2023 | 30.38 | 31.7 | 27.78 | 30.3 |
| 08/27/2023 | 30.5 | 33.32 | 30.2 | 33.32 |
| 08/28/2023 | 34 | 36.64 | 33.88 | 36.64 |
| 08/30/2023 | 36.72 | 40.3 | 36.72 | 40.16 |
| 08/31/2023 | 40.8 | 43.22 | 37.54 | 41.6 |
| 09/03/2023 | 41.84 | 44.14 | 40.06 | 40.78 |
| 09/04/2023 | 41 | 44.84 | 38.96 | 41.32 |
| 09/05/2023 | 41.76 | 43.96 | 41.44 | 42.64 |
| 09/06/2023 | 43.44 | 43.62 | 40.84 | 41.2 |
| 09/07/2023 | 41.5 | 41.96 | 37.48 | 40.16 |
| 09/10/2023 | 41.2 | 41.5 | 37.48 | 38.5 |
| 09/11/2023 | 38.5 | 39.74 | 37.2 | 38.7 |
| 09/12/2023 | 39 | 39.48 | 36.04 | 36.56 |
| 09/13/2023 | 36.56 | 38.5 | 33.02 | 37.14 |
| 09/14/2023 | 37.24 | 40.2 | 35.6 | 39 |
| 09/17/2023 | 39 | 40.9 | 37.54 | 37.72 |
| 09/18/2023 | 37.7 | 40.28 | 36.8 | 39 |
| 09/19/2023 | 39.4 | 41.66 | 38.02 | 38.46 |
| 09/20/2023 | 38.46 | 39.9 | 36.86 | 39.24 |
| 09/21/2023 | 39.26 | 41.88 | 38.78 | 40.24 |
| 09/24/2023 | 40.26 | 42.46 | 39.34 | 42.1 |
| 09/25/2023 | 42.1 | 42.38 | 39.2 | 39.3 |
| 09/26/2023 | 39.3 | 40.66 | 38.58 | 38.82 |
| 09/27/2023 | 38.82 | 39 | 36.86 | 36.86 |
| 09/28/2023 | 37.1 | 38.28 | 36.76 | 37.5 |
| 10/01/2023 | 37.32 | 38.72 | 36.8 | 37.76 |
| 10/02/2023 | 37.78 | 38.32 | 36.8 | 36.9 |
| 10/03/2023 | 36.92 | 37.22 | 35.06 | 35.06 |
| 10/04/2023 | 35.06 | 37.5 | 34.5 | 37.28 |
| 10/05/2023 | 36.54 | 37.46 | 36 | 37.2 |
| 10/08/2023 | 35.62 | 36.44 | 34.1 | 34.7 |
| 10/09/2023 | 34.86 | 36.46 | 34.86 | 35.82 |
| 10/10/2023 | 35.82 | 35.9 | 33.88 | 34 |
| 10/11/2023 | 34.88 | 34.92 | 31.6 | 32.58 |
| 10/12/2023 | 32.66 | 33.08 | 31.14 | 32.24 |
| 10/15/2023 | 32.5 | 33.1 | 29.8 | 30.02 |
| 10/16/2023 | 30.54 | 33.02 | 29.86 | 33.02 |
| 10/17/2023 | 32.1 | 36 | 32 | 33.88 |
| 10/18/2023 | 33.96 | 35.3 | 32.28 | 32.28 |
| 10/19/2023 | 31.98 | 31.98 | 29.7 | 30.44 |
| 10/22/2023 | 31.44 | 32.44 | 29.6 | 31.08 |
| 10/23/2023 | 31.1 | 34.02 | 30.9 | 32.68 |
| 10/24/2023 | 32.7 | 33.16 | 29.44 | 29.58 |
| 10/25/2023 | 29.66 | 31.22 | 28.56 | 30.66 |
| 10/26/2023 | 30.66 | 30.82 | 29.34 | 30.4 |
| 10/29/2023 | 30.36 | 30.82 | 29.78 | 30.06 |
| 10/30/2023 | 30.02 | 30.86 | 29.66 | 29.7 |
| 10/31/2023 | 30 | 30.18 | 27.68 | 28.88 |
| 11/01/2023 | 28.88 | 29.7 | 28.5 | 28.94 |
| 11/02/2023 | 28.9 | 29.1 | 27.9 | 28.5 |
| 11/05/2023 | 28.8 | 31.34 | 28.78 | 31.34 |
| 11/06/2023 | 30 | 31.08 | 29.22 | 29.38 |
| 11/07/2023 | 29.8 | 30.58 | 28.84 | 29 |
| 11/08/2023 | 28.96 | 29.08 | 27.94 | 28.2 |
| 11/09/2023 | 28.2 | 28.62 | 27.76 | 27.98 |
| 11/12/2023 | 27.98 | 29.08 | 26.8 | 26.88 |
| 11/13/2023 | 26.88 | 28 | 25.94 | 27.08 |
| 11/14/2023 | 27.58 | 27.72 | 26.74 | 26.84 |
| 11/15/2023 | 27.16 | 28.6 | 26.54 | 27.24 |
| 11/16/2023 | 27.14 | 28.3 | 26.8 | 28.06 |
| 11/19/2023 | 28.76 | 30.86 | 28.76 | 30.26 |
| 11/20/2023 | 30.28 | 32.7 | 29.88 | 32.3 |
| 11/21/2023 | 32.38 | 33.66 | 30.78 | 31.06 |
| 11/22/2023 | 31.04 | 31.44 | 30.02 | 30.02 |
| 11/23/2023 | 30.02 | 31.16 | 28.96 | 29.98 |
| 11/26/2023 | 29.98 | 30.44 | 29.04 | 29.08 |
| 11/27/2023 | 29.16 | 29.52 | 28.38 | 28.52 |
| 11/28/2023 | 28.7 | 29.04 | 26.74 | 26.8 |
| 11/29/2023 | 26.8 | 27.5 | 26.3 | 26.58 |
| 11/30/2023 | 26.9 | 27.22 | 26.14 | 26.4 |
| 12/03/2023 | 26.48 | 26.64 | 25.56 | 25.94 |
| 12/04/2023 | 25.94 | 27.1 | 25.7 | 26.36 |
| 12/05/2023 | 26.44 | 26.44 | 24.7 | 24.8 |
| 12/06/2023 | 24.8 | 25.28 | 24 | 25.14 |
| 12/07/2023 | 25.16 | 25.52 | 24.8 | 25.18 |
| 12/10/2023 | 25.18 | 25.22 | 23.7 | 23.84 |
| 12/11/2023 | 23.84 | 24.2 | 23.5 | 23.6 |
| 12/12/2023 | 23.6 | 23.7 | 22.42 | 22.48 |
| 12/13/2023 | 22.82 | 23.14 | 22 | 22.98 |
| 12/14/2023 | 23 | 23.56 | 22.68 | 23.18 |
| 12/17/2023 | 23.18 | 23.64 | 21.7 | 21.98 |
| 12/18/2023 | 21.98 | 22.86 | 21.52 | 22.66 |
| 12/19/2023 | 22.7 | 23.12 | 21.78 | 21.9 |
| 12/20/2023 | 21.82 | 22.5 | 21.58 | 22.2 |
| 12/21/2023 | 22.2 | 22.74 | 21.52 | 21.6 |
| 12/24/2023 | 21.6 | 21.68 | 19.53 | 19.88 |
| 12/25/2023 | 19.88 | 21.1 | 19.41 | 20.2 |
| 12/26/2023 | 20.2 | 22.22 | 19.98 | 21.3 |
| 12/27/2023 | 21.4 | 22.84 | 21.4 | 22.4 |
| 12/28/2023 | 22.46 | 23.58 | 21.92 | 23.4 |