Birikim Varlik Yonetim A.S.(TR:BRKVY)
₺36.50+0.34 (+0.94%)
TR:BRKVY
Birikim Varlik Yonetim A.S. historical prices
₺36.50
At close:+0.34 (+0.94%)
Birikim Varlik Yonetim A.S. (BRKVY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.88 | 39.76 | 35.60 | 36.50 | 36.50 | +0.94% | 2,120,591 | 4.19 |
| Nov 12, 2026 | 33.60 | 36.16 | 33.06 | 36.16 | 36.16 | +9.98% | 1,015,679 | 2.06 |
| Nov 11, 2026 | 34.30 | 36.78 | 32.64 | 32.88 | 32.88 | -4.14% | 1,242,460 | 2.57 |
| Nov 10, 2026 | 34.94 | 36.70 | 33.40 | 34.30 | 34.30 | +0.23% | 1,807,402 | 3.95 |
| Nov 09, 2026 | 34.88 | 37.36 | 33.16 | 34.10 | 34.10 | -0.35% | 2,350,468 | 5.53 |
| Nov 06, 2026 | 34.22 | 34.22 | 29.74 | 34.22 | 34.22 | +9.96% | 419,677 | 0.99 |
| Nov 05, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | +9.96% | 35,955 | 0.08 |
| Nov 04, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | +9.95% | 60,624 | 0.14 |
| Nov 03, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | +10.00% | 110,138 | 0.25 |
| Nov 02, 2026 | 19.16 | 23.40 | 19.16 | 23.40 | 23.40 | +9.96% | 1,128,426 | 2.63 |
| Oct 30, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -9.98% | 45,873 | 0.11 |
| Oct 29, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -9.98% | 53,072 | 0.12 |
| Oct 27, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -9.95% | 188,307 | 0.43 |
| Oct 26, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -10.00% | 23,663 | 0.05 |
| Oct 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -10.00% | 100,223 | 0.23 |
| Oct 22, 2026 | 36.00 | 37.02 | 36.00 | 36.00 | 36.00 | -9.95% | 541,659 | 1.24 |
| Oct 21, 2026 | 44.50 | 44.50 | 39.98 | 39.98 | 39.98 | -10.00% | 349,265 | 0.80 |
| Oct 20, 2026 | 44.48 | 45.50 | 43.62 | 44.42 | 44.42 | -0.13% | 174,968 | 0.40 |
| Oct 19, 2026 | 45.20 | 46.10 | 44.10 | 44.48 | 44.48 | -1.46% | 210,912 | 0.48 |
| Oct 16, 2026 | 47.50 | 47.50 | 44.08 | 45.14 | 45.14 | -4.97% | 250,659 | 0.58 |
| Oct 15, 2026 | 47.00 | 48.26 | 46.70 | 47.50 | 47.50 | +1.06% | 172,568 | 0.40 |
| Oct 14, 2026 | 49.48 | 49.48 | 47.00 | 47.00 | 47.00 | -5.58% | 328,056 | 0.75 |
| Oct 13, 2026 | 50.00 | 50.00 | 48.42 | 49.78 | 49.78 | +0.36% | 129,173 | 0.30 |
| Oct 12, 2026 | 52.00 | 52.80 | 49.52 | 49.60 | 49.60 | -3.88% | 265,553 | 0.61 |
| Oct 09, 2026 | 51.95 | 54.35 | 50.40 | 51.60 | 51.60 | -0.48% | 623,400 | 1.46 |
| Oct 08, 2026 | 50.55 | 51.85 | 49.44 | 51.85 | 51.85 | +2.98% | 245,946 | 0.58 |
| Oct 07, 2026 | 54.50 | 54.50 | 49.66 | 50.35 | 50.35 | -6.41% | 181,823 | 0.42 |
| Oct 06, 2026 | 53.25 | 54.95 | 52.95 | 53.80 | 53.80 | +1.03% | 147,598 | 0.34 |
| Oct 05, 2026 | 53.20 | 55.95 | 52.65 | 53.25 | 53.25 | +0.09% | 218,317 | 0.51 |
| Oct 02, 2026 | 52.90 | 54.50 | 51.55 | 53.20 | 53.20 | +3.40% | 486,629 | 1.14 |
| Oct 01, 2026 | 46.96 | 51.45 | 46.96 | 51.45 | 51.45 | +9.94% | 367,177 | 0.86 |
| Sep 30, 2026 | 48.26 | 48.26 | 45.94 | 46.80 | 46.80 | -3.03% | 234,405 | 0.55 |
| Sep 29, 2026 | 50.15 | 50.85 | 48.00 | 48.26 | 48.26 | -5.65% | 422,976 | 0.99 |
| Sep 28, 2026 | 55.50 | 55.50 | 50.15 | 51.15 | 51.15 | -8.00% | 390,146 | 0.92 |
| Sep 25, 2026 | 57.10 | 58.40 | 51.80 | 55.60 | 55.60 | -3.05% | 931,263 | 2.23 |
| Sep 24, 2026 | 61.50 | 64.00 | 57.35 | 57.35 | 57.35 | -7.43% | 395,843 | 0.95 |
| Sep 23, 2026 | 63.75 | 64.70 | 61.35 | 61.95 | 61.95 | -2.82% | 465,089 | 1.12 |
| Sep 22, 2026 | 61.00 | 65.00 | 60.45 | 63.75 | 63.75 | +4.51% | 609,904 | 1.46 |
| Sep 21, 2026 | 63.05 | 63.05 | 58.25 | 61.00 | 61.00 | -4.61% | 387,181 | 0.93 |
| Sep 18, 2026 | 64.60 | 66.85 | 61.50 | 63.95 | 63.95 | -5.82% | 549,478 | 1.30 |
| Sep 17, 2026 | 73.95 | 75.85 | 67.90 | 67.90 | 67.90 | -9.95% | 446,556 | 1.06 |
| Sep 16, 2026 | 79.35 | 80.10 | 73.40 | 75.40 | 75.40 | -5.16% | 283,237 | 0.67 |
| Sep 15, 2026 | 80.60 | 80.95 | 78.80 | 79.50 | 79.50 | -1.43% | 192,643 | 0.45 |
| Sep 14, 2026 | 82.45 | 82.60 | 80.60 | 80.65 | 80.65 | -2.77% | 204,243 | 0.48 |
| Sep 11, 2026 | 82.60 | 84.60 | 80.00 | 82.95 | 82.95 | +0.18% | 310,306 | 0.72 |
| Sep 10, 2026 | 84.50 | 88.00 | 82.60 | 82.80 | 82.80 | -2.42% | 438,044 | 1.01 |
| Sep 09, 2026 | 84.90 | 86.50 | 83.70 | 84.85 | 84.85 | +1.37% | 345,465 | 0.72 |
| Sep 08, 2026 | 85.50 | 85.75 | 82.00 | 83.70 | 83.70 | -2.67% | 489,947 | 0.95 |
| Sep 07, 2026 | 90.70 | 93.00 | 86.00 | 86.00 | 86.00 | -5.18% | 777,436 | 1.52 |
