BORUSAN BIRLESIK BORU FABRIKALARI SANAYI VE TICARET ANONIM SIRKETI(TR:BRSAN)
₺639.00+1.50 (+0.24%)
TR:BRSAN
BORUSAN BIRLESIK BORU FABRIKALARI SANAYI VE TICARET ANONIM SIRKETI historical prices
₺639.00
At close:+1.50 (+0.24%)
BORUSAN BIRLESIK BORU FABRIKALARI SANAYI VE TICARET ANONIM SIRKETI (BRSAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 638.50 | 648.50 | 638.00 | 639.00 | 639.00 | +0.24% | 1,437,419 | 0.77 |
| Nov 11, 2026 | 655.00 | 658.00 | 636.00 | 637.50 | 637.50 | -2.67% | 1,684,966 | 0.87 |
| Nov 10, 2026 | 689.50 | 698.50 | 652.50 | 655.00 | 655.00 | -3.96% | 3,465,316 | 1.80 |
| Nov 09, 2026 | 694.00 | 710.00 | 665.00 | 685.00 | 685.00 | +0.44% | 3,822,360 | 2.00 |
| Nov 06, 2026 | 637.00 | 683.00 | 636.00 | 682.00 | 682.00 | +5.08% | 2,378,312 | 1.20 |
| Nov 05, 2026 | 672.00 | 676.00 | 645.50 | 649.00 | 649.00 | -2.77% | 1,658,475 | 0.82 |
| Nov 04, 2026 | 658.00 | 673.50 | 658.00 | 667.50 | 667.50 | +2.69% | 2,418,049 | 1.20 |
| Nov 03, 2026 | 656.00 | 669.50 | 648.50 | 650.00 | 650.00 | -2.03% | 1,307,514 | 0.64 |
| Nov 02, 2026 | 642.00 | 668.00 | 638.50 | 663.50 | 663.50 | +3.75% | 1,722,832 | 0.84 |
| Oct 30, 2026 | 644.50 | 652.50 | 638.00 | 639.50 | 639.50 | -1.01% | 1,031,483 | 0.50 |
| Oct 29, 2026 | 646.00 | 653.00 | 616.00 | 646.00 | 646.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 616.00 | 653.00 | 616.00 | 646.00 | 646.00 | +4.53% | 1,049,368 | 0.50 |
| Oct 27, 2026 | 623.00 | 629.50 | 615.00 | 618.00 | 618.00 | -0.40% | 978,357 | 0.47 |
| Oct 26, 2026 | 633.50 | 642.50 | 604.00 | 620.50 | 620.50 | -1.82% | 1,770,819 | 0.85 |
| Oct 23, 2026 | 644.00 | 654.00 | 617.50 | 632.00 | 632.00 | -0.63% | 2,513,610 | 1.21 |
| Oct 22, 2026 | 645.50 | 657.00 | 626.50 | 636.00 | 636.00 | -1.62% | 1,563,751 | 0.76 |
| Oct 21, 2026 | 679.50 | 686.50 | 646.00 | 646.50 | 646.50 | -5.90% | 1,172,643 | 0.57 |
| Oct 20, 2026 | 646.00 | 688.50 | 646.00 | 687.00 | 687.00 | +7.01% | 1,760,732 | 0.85 |
| Oct 19, 2026 | 663.50 | 672.50 | 642.00 | 642.00 | 642.00 | -3.09% | 1,248,899 | 0.61 |
| Oct 16, 2026 | 648.00 | 664.00 | 639.00 | 662.50 | 662.50 | +0.30% | 1,534,989 | 0.74 |
| Oct 15, 2026 | 657.00 | 661.00 | 651.00 | 660.50 | 660.50 | -0.15% | 779,349 | 0.38 |
| Oct 14, 2026 | 660.50 | 669.50 | 647.00 | 661.50 | 661.50 | +0.23% | 1,097,797 | 0.53 |
| Oct 13, 2026 | 660.00 | 667.50 | 654.00 | 660.00 | 660.00 | +0.23% | 779,259 | 0.37 |
| Oct 12, 2026 | 659.50 | 671.50 | 652.00 | 658.50 | 658.50 | -0.08% | 1,193,952 | 0.58 |
| Oct 09, 2026 | 670.50 | 673.00 | 649.50 | 659.00 | 659.00 | -1.72% | 1,714,952 | 0.83 |
| Oct 08, 2026 | 658.50 | 670.50 | 651.00 | 670.50 | 670.50 | +1.75% | 1,097,067 | 0.53 |
| Oct 07, 2026 | 684.50 | 684.50 | 648.50 | 659.00 | 659.00 | -2.95% | 1,256,415 | 0.61 |
| Oct 06, 2026 | 694.00 | 703.00 | 675.50 | 679.00 | 679.00 | -1.88% | 1,312,141 | 0.63 |
| Oct 05, 2026 | 707.00 | 714.50 | 688.00 | 692.00 | 692.00 | -1.63% | 1,107,856 | 0.53 |
| Oct 02, 2026 | 666.00 | 709.50 | 665.50 | 703.50 | 703.50 | +4.92% | 2,008,044 | 0.97 |
| Oct 01, 2026 | 633.00 | 674.00 | 632.50 | 670.50 | 670.50 | +7.28% | 1,851,686 | 0.90 |
| Sep 30, 2026 | 639.00 | 645.00 | 619.00 | 625.00 | 625.00 | -3.10% | 1,229,783 | 0.60 |
| Sep 29, 2026 | 650.50 | 652.50 | 638.50 | 645.00 | 645.00 | -0.69% | 1,039,156 | 0.50 |
| Sep 28, 2026 | 665.00 | 670.00 | 635.50 | 649.50 | 649.50 | -3.35% | 1,483,776 | 0.72 |
| Sep 25, 2026 | 651.50 | 675.00 | 650.50 | 672.00 | 672.00 | +3.86% | 1,191,968 | 0.57 |
| Sep 24, 2026 | 667.50 | 681.00 | 647.00 | 647.00 | 647.00 | -3.07% | 1,214,451 | 0.58 |
| Sep 23, 2026 | 671.00 | 682.50 | 665.50 | 667.50 | 667.50 | -0.22% | 1,330,810 | 0.64 |
| Sep 22, 2026 | 660.00 | 680.50 | 656.50 | 669.00 | 669.00 | +1.52% | 1,531,849 | 0.73 |
| Sep 21, 2026 | 653.00 | 662.00 | 635.50 | 659.00 | 659.00 | +0.53% | 1,451,063 | 0.69 |
| Sep 18, 2026 | 657.50 | 671.50 | 643.00 | 655.50 | 655.50 | -1.58% | 1,346,391 | 0.64 |
| Sep 17, 2026 | 637.50 | 669.50 | 621.50 | 666.00 | 666.00 | +4.47% | 3,162,896 | 1.52 |
| Sep 16, 2026 | 644.00 | 647.50 | 612.00 | 637.50 | 637.50 | -1.54% | 2,494,065 | 1.20 |
| Sep 15, 2026 | 682.00 | 685.00 | 647.50 | 647.50 | 647.50 | -5.13% | 2,549,651 | 1.23 |
| Sep 14, 2026 | 694.00 | 699.50 | 679.50 | 682.50 | 682.50 | -2.64% | 1,317,958 | 0.63 |
| Sep 11, 2026 | 704.50 | 710.50 | 698.50 | 701.00 | 701.00 | -0.50% | 1,423,021 | 0.68 |
| Sep 10, 2026 | 720.00 | 721.50 | 700.00 | 704.50 | 704.50 | -1.54% | 1,205,420 | 0.57 |
| Sep 09, 2026 | 728.50 | 728.50 | 714.00 | 715.50 | 715.50 | -1.78% | 1,717,867 | 0.80 |
| Sep 08, 2026 | 727.50 | 731.00 | 711.00 | 728.50 | 728.50 | +0.07% | 1,623,909 | 0.74 |
| Sep 07, 2026 | 718.00 | 728.00 | 710.50 | 728.00 | 728.00 | +1.75% | 1,663,153 | 0.75 |
| Sep 04, 2026 | 690.00 | 716.50 | 688.50 | 715.50 | 715.50 | +4.00% | 1,842,940 | 0.82 |
