Singapore markets close in 2 hours 38 minutes
Straits Times Index
3,333.58 -9.77 (-0.29%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,770.40 +53.93 (+0.30%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,508.82 +876.88 (+1.45%) CMC Crypto 200
1,281.54 -2.29 (-0.18%)
Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S. (BRKSN.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:05PM TRT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 33.84 | 34.68 | 33.40 | 34.32 | 34.32 | 412,562 |
| 26 Jun 2024 | 34.70 | 35.16 | 33.30 | 33.82 | 33.82 | 418,078 |
| 25 Jun 2024 | 36.24 | 36.24 | 35.02 | 35.04 | 35.04 | 541,988 |
| 24 Jun 2024 | 36.76 | 37.46 | 36.08 | 36.26 | 36.26 | 646,544 |
| 21 Jun 2024 | 40.40 | 41.94 | 36.52 | 36.62 | 36.62 | 1,757,433 |
| 20 Jun 2024 | 38.00 | 38.50 | 37.06 | 38.14 | 38.14 | 485,900 |
| 14 Jun 2024 | 37.38 | 38.00 | 37.00 | 37.62 | 37.62 | 286,940 |
| 13 Jun 2024 | 34.92 | 37.40 | 34.92 | 37.38 | 37.38 | 609,428 |
| 12 Jun 2024 | 36.12 | 36.22 | 34.88 | 34.92 | 34.92 | 418,786 |
| 11 Jun 2024 | 36.08 | 36.56 | 35.40 | 36.08 | 36.08 | 413,694 |
| 10 Jun 2024 | 35.90 | 36.10 | 34.78 | 36.06 | 36.06 | 386,531 |
| 07 Jun 2024 | 38.62 | 38.62 | 35.28 | 35.94 | 35.94 | 377,642 |
| 06 Jun 2024 | 35.72 | 36.70 | 35.72 | 36.68 | 36.68 | 338,687 |
| 05 Jun 2024 | 36.80 | 36.80 | 35.08 | 35.80 | 35.80 | 357,075 |
| 04 Jun 2024 | 36.38 | 37.20 | 35.30 | 36.82 | 36.82 | 443,197 |
| 03 Jun 2024 | 37.88 | 37.88 | 35.58 | 36.00 | 36.00 | 541,920 |
| 31 May 2024 | 36.12 | 37.46 | 36.00 | 37.46 | 37.46 | 473,566 |
| 30 May 2024 | 35.96 | 36.50 | 35.24 | 36.12 | 36.12 | 609,621 |
| 29 May 2024 | 38.80 | 38.90 | 35.60 | 35.96 | 35.96 | 769,236 |
| 28 May 2024 | 37.54 | 38.50 | 36.60 | 38.34 | 38.34 | 667,999 |
| 27 May 2024 | 40.42 | 40.92 | 37.46 | 37.46 | 37.46 | 596,720 |
| 24 May 2024 | 40.70 | 41.40 | 39.74 | 40.42 | 40.42 | 1,028,757 |
| 23 May 2024 | 39.80 | 40.94 | 38.98 | 40.30 | 40.30 | 869,309 |
| 22 May 2024 | 39.74 | 40.62 | 38.52 | 39.74 | 39.74 | 1,173,354 |
| 21 May 2024 | 39.48 | 41.92 | 39.20 | 39.72 | 39.72 | 1,767,447 |
| 20 May 2024 | 41.20 | 41.38 | 38.40 | 38.50 | 38.50 | 801,329 |
| 17 May 2024 | 40.40 | 41.76 | 40.12 | 40.92 | 40.92 | 510,307 |
| 16 May 2024 | 40.20 | 40.80 | 39.90 | 40.42 | 40.42 | 359,324 |
| 15 May 2024 | 40.00 | 40.82 | 39.52 | 40.20 | 40.20 | 509,919 |
| 14 May 2024 | 39.48 | 40.74 | 37.60 | 39.50 | 39.50 | 557,677 |
| 13 May 2024 | 40.44 | 40.44 | 38.88 | 39.48 | 39.48 | 526,397 |
| 10 May 2024 | 40.98 | 41.36 | 38.94 | 40.44 | 40.44 | 777,210 |
| 09 May 2024 | 43.90 | 44.36 | 40.48 | 41.00 | 41.00 | 1,103,637 |
| 08 May 2024 | 42.80 | 47.32 | 42.54 | 43.94 | 43.94 | 1,213,040 |
| 07 May 2024 | 44.10 | 44.38 | 42.40 | 43.02 | 43.02 | 818,684 |
| 06 May 2024 | 43.20 | 44.66 | 43.00 | 43.38 | 43.38 | 829,546 |
| 03 May 2024 | 44.08 | 44.72 | 42.16 | 43.04 | 43.04 | 912,322 |
| 02 May 2024 | 43.32 | 44.50 | 42.86 | 44.08 | 44.08 | 658,729 |
| 30 Apr 2024 | 45.30 | 45.36 | 43.06 | 43.32 | 43.32 | 593,753 |
| 29 Apr 2024 | 45.28 | 45.40 | 44.20 | 45.00 | 45.00 | 488,406 |
| 26 Apr 2024 | 46.34 | 46.34 | 44.18 | 45.00 | 45.00 | 750,985 |
| 25 Apr 2024 | 47.68 | 48.16 | 45.88 | 46.28 | 46.28 | 678,431 |
| 24 Apr 2024 | 47.50 | 48.88 | 46.20 | 47.68 | 47.68 | 647,800 |
| 22 Apr 2024 | 45.36 | 47.50 | 45.08 | 47.50 | 47.50 | 1,001,452 |
| 19 Apr 2024 | 47.28 | 48.00 | 44.92 | 45.20 | 45.20 | 886,984 |
| 18 Apr 2024 | 48.00 | 48.30 | 45.50 | 47.40 | 47.40 | 838,462 |
| 17 Apr 2024 | 51.15 | 52.50 | 46.04 | 47.56 | 47.56 | 1,651,468 |
| 16 Apr 2024 | 49.78 | 51.30 | 48.26 | 51.00 | 51.00 | 785,713 |
| 15 Apr 2024 | 49.04 | 51.85 | 49.04 | 49.80 | 49.80 | 1,065,591 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 44.02 | 48.40 | 44.00 | 48.40 | 48.40 | 972,980 |
| 05 Apr 2024 | 41.38 | 44.04 | 40.50 | 44.00 | 44.00 | 866,919 |
| 04 Apr 2024 | 40.20 | 41.84 | 39.30 | 41.38 | 41.38 | 877,219 |
| 03 Apr 2024 | 40.08 | 40.50 | 37.42 | 39.80 | 39.80 | 872,785 |
| 02 Apr 2024 | 39.82 | 41.76 | 37.84 | 40.00 | 40.00 | 1,097,630 |
| 01 Apr 2024 | 41.90 | 43.28 | 39.80 | 39.80 | 39.80 | 1,257,786 |
| 29 Mar 2024 | 42.40 | 45.00 | 41.26 | 44.10 | 44.10 | 1,353,230 |
| 28 Mar 2024 | 48.10 | 48.98 | 43.20 | 43.20 | 43.20 | 2,900,228 |
| 27 Mar 2024 | 53.00 | 53.90 | 47.98 | 47.98 | 47.98 | 1,337,560 |
| 26 Mar 2024 | 53.80 | 56.00 | 51.15 | 53.30 | 53.30 | 1,340,320 |
| 25 Mar 2024 | 50.95 | 55.00 | 49.82 | 53.50 | 53.50 | 1,627,690 |
| 22 Mar 2024 | 48.00 | 50.95 | 47.16 | 50.95 | 50.95 | 1,410,379 |
| 21 Mar 2024 | 49.06 | 49.42 | 47.58 | 47.96 | 47.96 | 766,068 |
| 20 Mar 2024 | 46.76 | 49.30 | 45.68 | 49.00 | 49.00 | 1,063,653 |
| 19 Mar 2024 | 46.00 | 47.24 | 45.50 | 46.78 | 46.78 | 498,924 |
| 18 Mar 2024 | 47.50 | 48.48 | 45.16 | 46.10 | 46.10 | 698,528 |
| 15 Mar 2024 | 48.46 | 48.50 | 46.50 | 47.38 | 47.38 | 688,459 |
| 14 Mar 2024 | 46.60 | 47.96 | 45.32 | 47.80 | 47.80 | 878,397 |
| 13 Mar 2024 | 45.60 | 47.10 | 44.00 | 46.58 | 46.58 | 845,492 |
| 12 Mar 2024 | 44.84 | 46.32 | 43.86 | 45.60 | 45.60 | 916,805 |
| 11 Mar 2024 | 47.98 | 48.00 | 44.82 | 45.02 | 45.02 | 858,557 |
| 08 Mar 2024 | 46.12 | 46.92 | 43.80 | 46.38 | 46.38 | 1,114,717 |
| 07 Mar 2024 | 45.02 | 46.94 | 45.02 | 45.92 | 45.92 | 900,633 |
| 06 Mar 2024 | 48.68 | 48.68 | 44.18 | 45.02 | 45.02 | 1,754,459 |
| 05 Mar 2024 | 47.04 | 49.98 | 46.62 | 48.06 | 48.06 | 1,507,115 |
| 04 Mar 2024 | 49.82 | 51.80 | 46.52 | 47.04 | 47.04 | 2,780,957 |
| 01 Mar 2024 | 44.12 | 48.52 | 44.12 | 48.52 | 48.52 | 2,018,048 |
| 29 Feb 2024 | 42.02 | 44.90 | 41.26 | 44.12 | 44.12 | 1,887,209 |
| 28 Feb 2024 | 45.98 | 46.50 | 42.02 | 42.02 | 42.02 | 1,452,870 |
| 27 Feb 2024 | 47.06 | 49.20 | 45.00 | 46.12 | 46.12 | 1,987,692 |
| 26 Feb 2024 | 44.42 | 47.70 | 44.04 | 47.04 | 47.04 | 1,822,765 |
| 23 Feb 2024 | 42.68 | 44.80 | 41.52 | 44.40 | 44.40 | 1,829,090 |
| 22 Feb 2024 | 42.00 | 43.32 | 41.50 | 42.48 | 42.48 | 1,644,102 |
| 21 Feb 2024 | 39.90 | 43.88 | 39.76 | 42.10 | 42.10 | 3,537,035 |
| 20 Feb 2024 | 40.30 | 41.44 | 38.98 | 39.90 | 39.90 | 1,430,914 |
| 19 Feb 2024 | 39.20 | 42.70 | 38.90 | 40.14 | 40.14 | 2,819,646 |
| 16 Feb 2024 | 38.20 | 39.20 | 37.24 | 38.90 | 38.90 | 1,572,706 |
| 15 Feb 2024 | 38.60 | 39.36 | 37.92 | 38.12 | 38.12 | 1,338,849 |
| 14 Feb 2024 | 36.50 | 38.66 | 35.70 | 38.56 | 38.56 | 1,649,757 |
| 13 Feb 2024 | 38.16 | 38.98 | 36.64 | 36.80 | 36.80 | 1,920,458 |
| 12 Feb 2024 | 36.22 | 38.80 | 36.20 | 38.02 | 38.02 | 2,888,417 |
| 09 Feb 2024 | 33.50 | 36.46 | 32.80 | 36.10 | 36.10 | 3,719,950 |
| 08 Feb 2024 | 34.80 | 34.88 | 33.06 | 33.16 | 33.16 | 1,246,727 |
| 07 Feb 2024 | 33.82 | 35.50 | 33.46 | 34.78 | 34.78 | 1,929,586 |
| 06 Feb 2024 | 32.70 | 34.76 | 32.52 | 33.72 | 33.72 | 2,670,053 |
| 05 Feb 2024 | 32.34 | 33.74 | 32.00 | 32.64 | 32.64 | 1,513,647 |
| 02 Feb 2024 | 33.18 | 33.18 | 31.80 | 32.36 | 32.36 | 1,723,226 |
| 01 Feb 2024 | 33.52 | 33.68 | 32.50 | 33.02 | 33.02 | 1,848,629 |
| 31 Jan 2024 | 33.70 | 34.68 | 33.10 | 33.50 | 33.50 | 1,382,551 |
| 30 Jan 2024 | 34.26 | 36.14 | 33.22 | 33.70 | 33.70 | 2,287,722 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.