BRKSN
BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET A.Ş. (BRKSN)
6.090
₺
+0.030 (%+0.50)
BRKSN: BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET A.Ş. Arşiv
BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 7,7372
KAPANIŞ 7,7441
En Düşük
DÜŞÜK 6,2452
En Yüksek
YÜKSEK 11,2197
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 7,9329 | 8,1299 | 7,8738 | 8,0183 |
| 02.01.2025 | 8,0183 | 8,3072 | 7,9001 | 8,1234 |
| 05.01.2025 | 8,1693 | 8,4977 | 8,1496 | 8,4714 |
| 06.01.2025 | 8,5042 | 8,5239 | 8,2416 | 8,2416 |
| 07.01.2025 | 8,2416 | 8,2941 | 8,0446 | 8,084 |
| 08.01.2025 | 8,1037 | 8,2087 | 8,0643 | 8,1825 |
| 09.01.2025 | 8,1759 | 8,1956 | 7,9198 | 8,1102 |
| 12.01.2025 | 8,0117 | 8,0708 | 7,7162 | 7,7688 |
| 13.01.2025 | 7,7688 | 7,9001 | 7,7228 | 7,7622 |
| 14.01.2025 | 7,7819 | 7,9067 | 7,7294 | 7,8541 |
| 15.01.2025 | 7,9132 | 8,0774 | 7,7622 | 7,8738 |
| 16.01.2025 | 7,8738 | 7,8935 | 7,7031 | 7,8673 |
| 19.01.2025 | 7,8673 | 8,0052 | 7,7885 | 7,9789 |
| 20.01.2025 | 8,0446 | 8,1299 | 7,8147 | 7,8804 |
| 21.01.2025 | 7,9198 | 8,038 | 7,7556 | 8,038 |
| 22.01.2025 | 8,0971 | 8,8391 | 8,0577 | 8,826 |
| 23.01.2025 | 8,6159 | 8,9705 | 8,432 | 8,5962 |
| 26.01.2025 | 8,5371 | 8,6224 | 8,2022 | 8,2284 |
| 27.01.2025 | 8,1431 | 8,2744 | 8,0446 | 8,1102 |
| 28.01.2025 | 8,1496 | 8,826 | 8,1102 | 8,4057 |
| 29.01.2025 | 8,3729 | 8,7275 | 8,2613 | 8,3007 |
| 30.01.2025 | 8,2941 | 8,2941 | 8,0446 | 8,0511 |
| 02.02.2025 | 7,9461 | 7,9855 | 7,7753 | 7,795 |
| 03.02.2025 | 7,795 | 8,038 | 7,6768 | 7,6834 |
| 04.02.2025 | 7,6834 | 7,6834 | 7,4076 | 7,5586 |
| 05.02.2025 | 7,5586 | 8,1234 | 7,5586 | 7,7819 |
| 06.02.2025 | 7,7819 | 8,038 | 7,7228 | 8,0117 |
| 09.02.2025 | 7,9723 | 8,038 | 7,8213 | 7,8213 |
| 10.02.2025 | 7,8213 | 7,9067 | 7,6112 | 7,7819 |
| 11.02.2025 | 7,7819 | 7,8476 | 7,5521 | 7,5783 |
| 12.02.2025 | 7,5915 | 7,7819 | 7,5849 | 7,6768 |
| 13.02.2025 | 7,7031 | 7,9592 | 7,5521 | 7,8607 |
| 16.02.2025 | 7,887 | 8,1628 | 7,8016 | 7,9789 |
| 17.02.2025 | 7,9855 | 8,2153 | 7,8738 | 8,1496 |
| 18.02.2025 | 8,2087 | 8,3335 | 8,0183 | 8,0511 |
| 19.02.2025 | 8,0511 | 8,2022 | 7,9001 | 8,1037 |
| 20.02.2025 | 8,0905 | 8,189 | 7,7753 | 7,8804 |
| 23.02.2025 | 7,9132 | 8,1956 | 7,9132 | 8,0511 |
| 24.02.2025 | 8,0249 | 8,0446 | 7,7294 | 7,7425 |
| 25.02.2025 | 7,841 | 7,841 | 7,5652 | 7,598 |
| 26.02.2025 | 7,5849 | 7,7491 | 7,5389 | 7,644 |
| 27.02.2025 | 7,6112 | 7,6768 | 7,5324 | 7,5389 |
| 02.03.2025 | 7,5389 | 7,8607 | 7,5389 | 7,7491 |
| 03.03.2025 | 7,7491 | 7,8476 | 7,5324 | 7,5586 |
| 04.03.2025 | 7,4995 | 7,7753 | 7,4798 | 7,7294 |
| 05.03.2025 | 7,6768 | 7,9264 | 7,6768 | 7,9132 |
| 06.03.2025 | 7,8541 | 8,1759 | 7,8279 | 8,1759 |
| 09.03.2025 | 8,1759 | 8,4386 | 8,084 | 8,2547 |
| 10.03.2025 | 7,9461 | 8,2941 | 7,9461 | 8,2284 |
| 11.03.2025 | 7,9592 | 8,038 | 7,7162 | 7,7885 |
| 12.03.2025 | 7,644 | 7,9986 | 7,644 | 7,9461 |
| 13.03.2025 | 7,9723 | 8,2284 | 7,8935 | 8,084 |
| 16.03.2025 | 8,084 | 8,2284 | 7,992 | 8,1299 |
| 17.03.2025 | 8,1759 | 8,3532 | 7,9329 | 8,3204 |
| 18.03.2025 | 7,8935 | 8,0446 | 7,493 | 7,493 |
| 19.03.2025 | 7,493 | 7,9067 | 7,447 | 7,6046 |
| 20.03.2025 | 7,6112 | 7,6374 | 6,8756 | 6,9807 |
| 23.03.2025 | 6,9807 | 7,2237 | 6,4981 | 6,9938 |
| 24.03.2025 | 7,0332 | 7,3025 | 7,0266 | 7,2303 |
| 25.03.2025 | 7,1581 | 7,6177 | 7,0989 | 7,2237 |
| 26.03.2025 | 7,3157 | 7,4207 | 7,2237 | 7,2237 |
| 27.03.2025 | 7,2237 | 7,3419 | 7,0529 | 7,296 |
| 01.04.2025 | 7,3551 | 7,3682 | 7,1843 | 7,1975 |
| 02.04.2025 | 7,204 | 7,4404 | 7,1975 | 7,3813 |
| 03.04.2025 | 7,2894 | 7,5455 | 7,2303 | 7,493 |
| 06.04.2025 | 7,1581 | 7,6506 | 7,112 | 7,4667 |
| 07.04.2025 | 7,4601 | 7,5324 | 7,3091 | 7,4864 |
| 08.04.2025 | 7,4142 | 7,4667 | 7,1581 | 7,2106 |
| 09.04.2025 | 7,2894 | 7,4536 | 7,2566 | 7,2894 |
| 10.04.2025 | 7,2894 | 7,3682 | 7,1581 | 7,2434 |
| 13.04.2025 | 7,2434 | 7,3682 | 7,1778 | 7,2697 |
| 14.04.2025 | 7,2697 | 7,3288 | 7,1909 | 7,2237 |
| 15.04.2025 | 7,2237 | 7,25 | 7,0989 | 7,1712 |
| 16.04.2025 | 7,1515 | 7,3025 | 6,8953 | 7,0923 |
| 17.04.2025 | 7,0857 | 7,3879 | 6,8362 | 7,3157 |
| 20.04.2025 | 7,3419 | 7,4995 | 7,2631 | 7,3157 |
| 21.04.2025 | 7,3485 | 7,3616 | 7,1186 | 7,1186 |
| 23.04.2025 | 7,1251 | 7,2237 | 7,0069 | 7,1515 |
| 24.04.2025 | 7,1581 | 7,1909 | 7,0726 | 7,0989 |
| 27.04.2025 | 7,0989 | 7,1449 | 6,915 | 7,0595 |
| 28.04.2025 | 7,0595 | 7,1449 | 6,8887 | 7,0069 |
| 29.04.2025 | 6,9019 | 7,0398 | 6,8953 | 6,915 |
| 01.05.2025 | 6,9019 | 7,0266 | 6,8953 | 6,9741 |
| 04.05.2025 | 6,9281 | 7,0595 | 6,9019 | 6,9807 |
| 05.05.2025 | 6,8953 | 7,0069 | 6,8953 | 7,0004 |
| 06.05.2025 | 6,9938 | 7,0004 | 6,8953 | 6,9216 |
| 07.05.2025 | 6,9216 | 7,0332 | 6,9084 | 7,0266 |
| 08.05.2025 | 7,0266 | 7,0463 | 6,9347 | 7,0135 |
| 11.05.2025 | 7,0135 | 7,3682 | 6,9741 | 7,2434 |
| 12.05.2025 | 7,1186 | 7,1843 | 6,9281 | 7,0135 |
| 13.05.2025 | 7,0135 | 7,0135 | 6,9084 | 6,9084 |
| 14.05.2025 | 6,9084 | 7,4864 | 6,8887 | 7,3157 |
| 15.05.2025 | 7,4142 | 7,8804 | 7,3157 | 7,5061 |
| 19.05.2025 | 7,7031 | 7,7162 | 7,3157 | 7,3551 |
| 20.05.2025 | 7,3879 | 7,401 | 7,1975 | 7,3551 |
| 21.05.2025 | 7,4765 | 7,5849 | 7,1416 | 7,5159 |
| 22.05.2025 | 7,5061 | 7,8804 | 7,2401 | 7,8114 |
| 25.05.2025 | 7,7326 | 7,9887 | 7,5455 | 7,8016 |
| 26.05.2025 | 7,7819 | 7,7819 | 7,4174 | 7,644 |
| 27.05.2025 | 7,6243 | 7,6243 | 7,2697 | 7,3386 |
| 28.05.2025 | 7,2894 | 7,3091 | 7,0037 | 7,0726 |
| 29.05.2025 | 7,1416 | 7,1416 | 6,8953 | 6,915 |
| 01.06.2025 | 6,915 | 7,181 | 6,6589 | 6,6786 |
| 02.06.2025 | 6,5998 | 6,9741 | 6,5506 | 6,8658 |
| 03.06.2025 | 6,8658 | 7,0726 | 6,787 | 6,9643 |
| 04.06.2025 | 7,0135 | 7,1022 | 6,984 | 7,0332 |
| 09.06.2025 | 7,0332 | 7,3977 | 7,0332 | 7,2697 |
| 10.06.2025 | 7,2106 | 7,3682 | 7,1416 | 7,2303 |
| 11.06.2025 | 7,2204 | 7,2303 | 6,9446 | 7,0726 |
| 12.06.2025 | 6,915 | 6,9446 | 6,5703 | 6,7574 |
| 15.06.2025 | 6,7574 | 6,984 | 6,6786 | 6,8362 |
| 16.06.2025 | 6,8461 | 6,8953 | 6,7082 | 6,7377 |
| 17.06.2025 | 6,7574 | 6,7771 | 6,4915 | 6,6589 |
| 18.06.2025 | 6,6589 | 6,9544 | 6,3536 | 6,8756 |
| 19.06.2025 | 6,8559 | 6,8953 | 6,6491 | 6,8461 |
| 22.06.2025 | 7,0135 | 7,0135 | 6,5506 | 6,6983 |
| 23.06.2025 | 6,984 | 6,984 | 6,7968 | 6,7968 |
| 24.06.2025 | 6,7968 | 6,7968 | 6,6688 | 6,6983 |
| 25.06.2025 | 6,6392 | 6,7673 | 6,4028 | 6,5604 |
| 26.06.2025 | 6,5703 | 6,5703 | 6,2452 | 6,5013 |
| 29.06.2025 | 6,4816 | 6,6786 | 6,4028 | 6,5801 |
| 30.06.2025 | 6,5506 | 6,5998 | 6,5112 | 6,5998 |
| 01.07.2025 | 6,7476 | 6,7476 | 6,5013 | 6,5013 |
| 02.07.2025 | 6,5013 | 6,6885 | 6,4619 | 6,5703 |
| 03.07.2025 | 6,6688 | 6,7279 | 6,5309 | 6,6885 |
| 06.07.2025 | 6,6885 | 6,6885 | 6,5309 | 6,5506 |
| 07.07.2025 | 6,5506 | 6,6294 | 6,5112 | 6,5309 |
| 08.07.2025 | 6,59 | 6,6688 | 6,4225 | 6,5506 |
| 09.07.2025 | 6,5998 | 6,8855 | 6,5407 | 6,7279 |
| 10.07.2025 | 6,7082 | 6,7377 | 6,5998 | 6,6786 |
| 13.07.2025 | 6,6688 | 7,0431 | 6,6097 | 6,9347 |
| 15.07.2025 | 6,9347 | 7,1219 | 6,8559 | 7,0332 |
| 16.07.2025 | 7,0234 | 7,1515 | 6,915 | 7,0135 |
| 17.07.2025 | 7,0529 | 7,5849 | 6,984 | 7,4076 |
| 20.07.2025 | 7,378 | 7,5947 | 7,0234 | 7,447 |
| 21.07.2025 | 7,4273 | 7,5159 | 7,1909 | 7,3583 |
| 22.07.2025 | 7,3485 | 7,4174 | 7,2007 | 7,4174 |
| 23.07.2025 | 7,378 | 7,4076 | 7,3288 | 7,3583 |
| 24.07.2025 | 7,3583 | 7,3583 | 7,1613 | 7,3485 |
| 27.07.2025 | 7,3288 | 7,6341 | 7,2795 | 7,5356 |
| 28.07.2025 | 7,5159 | 7,6834 | 7,447 | 7,5258 |
| 29.07.2025 | 7,4962 | 7,6144 | 7,4765 | 7,5652 |
| 30.07.2025 | 7,5652 | 7,6046 | 7,4765 | 7,5159 |
| 31.07.2025 | 7,6144 | 7,6144 | 7,4371 | 7,5061 |
| 03.08.2025 | 7,5061 | 7,8804 | 7,4864 | 7,8311 |
| 04.08.2025 | 7,8213 | 8,2744 | 7,6834 | 8,2744 |
| 05.08.2025 | 8,3631 | 8,4714 | 8,0774 | 8,2646 |
| 06.08.2025 | 8,2055 | 8,2449 | 7,9887 | 8,0971 |
| 07.08.2025 | 8,0774 | 8,0774 | 7,7819 | 7,9099 |
| 10.08.2025 | 7,8804 | 7,9986 | 7,6735 | 7,9198 |
| 11.08.2025 | 7,8804 | 7,9592 | 7,7819 | 7,8508 |
| 12.08.2025 | 7,8508 | 8,629 | 7,8508 | 8,629 |
| 13.08.2025 | 8,5207 | 8,7669 | 8,1266 | 8,1266 |
| 14.08.2025 | 8,1266 | 8,3138 | 7,8804 | 8,1759 |
| 17.08.2025 | 8,1759 | 8,5699 | 8,0183 | 8,3729 |
| 18.08.2025 | 8,4714 | 8,4714 | 8,0872 | 8,2744 |
| 19.08.2025 | 8,3729 | 8,7177 | 8,2547 | 8,5699 |
| 20.08.2025 | 8,5995 | 9,4171 | 8,5995 | 9,358 |
| 21.08.2025 | 9,358 | 10,2938 | 8,9147 | 10,2642 |
| 24.08.2025 | 10,1657 | 11,2197 | 9,6633 | 10,0475 |
| 25.08.2025 | 10,0376 | 10,0475 | 9,6239 | 9,6535 |
| 26.08.2025 | 9,6535 | 9,7914 | 9,1708 | 9,289 |
| 27.08.2025 | 9,2989 | 9,4171 | 9,0723 | 9,1117 |
| 28.08.2025 | 9,1215 | 9,3777 | 8,9836 | 9,2102 |
| 31.08.2025 | 9,2595 | 9,5057 | 9,0526 | 9,2201 |
| 01.09.2025 | 9,2004 | 9,3087 | 8,7472 | 9,0624 |
| 02.09.2025 | 9,0427 | 9,0427 | 8,7669 | 8,9738 |
| 03.09.2025 | 8,9738 | 9,3678 | 8,9639 | 9,1314 |
| 04.09.2025 | 9,289 | 9,3284 | 9,023 | 9,1609 |
| 07.09.2025 | 8,8654 | 9,3087 | 8,8654 | 9,0723 |
| 08.09.2025 | 9,0723 | 9,2299 | 8,895 | 8,9639 |
| 09.09.2025 | 8,9639 | 8,9639 | 8,2843 | 8,304 |
| 10.09.2025 | 8,304 | 8,3631 | 8,1661 | 8,304 |
| 11.09.2025 | 8,2547 | 8,2941 | 7,5849 | 7,9296 |
| 14.09.2025 | 7,9296 | 8,3237 | 7,7425 | 8,2646 |
| 15.09.2025 | 8,2646 | 8,6684 | 8,1365 | 8,5798 |
| 16.09.2025 | 8,5798 | 8,7472 | 8,4025 | 8,501 |
| 17.09.2025 | 8,5502 | 9,3284 | 8,5207 | 8,9639 |
| 18.09.2025 | 8,9442 | 9,3481 | 8,5502 | 9,1609 |
| 21.09.2025 | 9,4565 | 9,4565 | 8,826 | 8,9639 |
| 22.09.2025 | 8,9639 | 8,9639 | 8,6093 | 8,7275 |
| 23.09.2025 | 8,7571 | 9,0329 | 8,6389 | 8,7275 |
| 24.09.2025 | 8,7374 | 9,358 | 8,7177 | 9,3087 |
| 25.09.2025 | 9,0624 | 9,2398 | 8,6487 | 8,9048 |
| 28.09.2025 | 8,9048 | 9,1609 | 8,6684 | 9,1609 |
| 29.09.2025 | 9,1018 | 10,0278 | 8,8556 | 9,752 |
| 30.09.2025 | 9,358 | 9,358 | 8,7768 | 8,9541 |
| 01.10.2025 | 8,4813 | 8,8359 | 8,4714 | 8,5699 |
| 02.10.2025 | 8,5305 | 8,5896 | 8,3434 | 8,4714 |
| 05.10.2025 | 8,4714 | 8,7669 | 8,2547 | 8,2941 |
| 06.10.2025 | 8,2941 | 8,5207 | 8,1365 | 8,3335 |
| 07.10.2025 | 8,3335 | 8,5108 | 8,1759 | 8,3237 |
| 08.10.2025 | 8,3729 | 8,4222 | 8,1463 | 8,1562 |
| 09.10.2025 | 8,1562 | 8,2547 | 8,0774 | 8,0971 |
| 12.10.2025 | 8,0577 | 8,1759 | 7,9296 | 7,9789 |
| 13.10.2025 | 7,9986 | 8,2744 | 7,9001 | 8,0084 |
| 14.10.2025 | 8,0478 | 8,2744 | 7,9395 | 8,1365 |
| 15.10.2025 | 8,0872 | 8,1069 | 7,8902 | 8,0084 |
| 16.10.2025 | 8,0084 | 8,0084 | 7,6932 | 7,9789 |
| 19.10.2025 | 7,9296 | 8,0971 | 7,8114 | 8,0971 |
| 20.10.2025 | 8,0971 | 8,2646 | 7,9296 | 8,0577 |
| 21.10.2025 | 8,0577 | 8,1759 | 7,969 | 8,1759 |
| 22.10.2025 | 8,2055 | 8,2153 | 7,9789 | 7,9789 |
| 23.10.2025 | 8,0281 | 8,3926 | 8,0084 | 8,3729 |
| 26.10.2025 | 8,3335 | 8,3631 | 8,1168 | 8,2547 |
| 27.10.2025 | 8,2547 | 8,3729 | 8,1858 | 8,2744 |
| 29.10.2025 | 8,2744 | 8,3138 | 8,1562 | 8,2252 |
| 30.10.2025 | 8,2153 | 8,3237 | 8,0971 | 8,2153 |
| 02.11.2025 | 8,235 | 8,5502 | 8,1759 | 8,4123 |
| 03.11.2025 | 8,3926 | 8,4222 | 8,2055 | 8,2547 |
| 04.11.2025 | 8,2547 | 8,3729 | 7,9789 | 7,9789 |
| 05.11.2025 | 7,9789 | 8,1069 | 7,9198 | 7,969 |
| 06.11.2025 | 7,9986 | 7,9986 | 7,8804 | 7,969 |
| 09.11.2025 | 8,0084 | 8,038 | 7,8311 | 7,9099 |
| 10.11.2025 | 7,9099 | 7,9789 | 7,7917 | 7,8804 |
| 11.11.2025 | 7,8804 | 7,9887 | 7,7917 | 7,7917 |
| 12.11.2025 | 7,7917 | 7,8705 | 7,6735 | 7,6834 |
| 13.11.2025 | 7,6834 | 7,6932 | 7,447 | 7,5258 |
| 16.11.2025 | 7,5258 | 7,9001 | 7,5258 | 7,7326 |
| 17.11.2025 | 7,7819 | 7,8902 | 7,6341 | 7,772 |
| 18.11.2025 | 7,772 | 7,772 | 7,5849 | 7,7228 |
| 19.11.2025 | 7,7228 | 7,7523 | 7,5455 | 7,5849 |
| 20.11.2025 | 7,6144 | 7,6144 | 7,3386 | 7,4864 |
| 23.11.2025 | 7,4864 | 7,5455 | 7,3879 | 7,5258 |
| 24.11.2025 | 7,5061 | 7,5258 | 7,3189 | 7,4076 |
| 25.11.2025 | 7,3977 | 7,3977 | 7,181 | 7,2401 |
| 26.11.2025 | 7,2401 | 7,378 | 7,0037 | 7,1219 |
| 27.11.2025 | 7,1022 | 7,1613 | 6,8953 | 7,1416 |
| 30.11.2025 | 7,0923 | 7,2401 | 7,0431 | 7,1515 |
| 01.12.2025 | 7,1909 | 7,2598 | 7,1022 | 7,1712 |
| 02.12.2025 | 7,1712 | 7,2303 | 7,0431 | 7,1416 |
| 03.12.2025 | 7,1416 | 7,3386 | 7,0431 | 7,2204 |
| 04.12.2025 | 7,1416 | 7,5849 | 7,1416 | 7,4667 |
| 07.12.2025 | 7,4667 | 7,5356 | 7,3583 | 7,4667 |
| 08.12.2025 | 7,4273 | 7,6834 | 7,3879 | 7,4371 |
| 09.12.2025 | 7,4371 | 7,4864 | 7,3485 | 7,3583 |
| 10.12.2025 | 7,3879 | 7,5356 | 7,3682 | 7,4273 |
| 11.12.2025 | 7,4273 | 7,5849 | 7,3879 | 7,5652 |
| 14.12.2025 | 7,5652 | 7,841 | 7,5652 | 7,7031 |
| 15.12.2025 | 7,7031 | 7,8213 | 7,575 | 7,6341 |
| 16.12.2025 | 7,6046 | 7,8114 | 7,4667 | 7,6637 |
| 17.12.2025 | 7,6834 | 7,9789 | 7,5849 | 7,7326 |
| 18.12.2025 | 7,7326 | 7,8213 | 7,5947 | 7,7129 |
| 21.12.2025 | 7,7129 | 7,7129 | 7,4076 | 7,4371 |
| 22.12.2025 | 7,3879 | 7,4962 | 7,3288 | 7,4174 |
| 23.12.2025 | 7,3977 | 7,4174 | 7,2894 | 7,3682 |
| 24.12.2025 | 7,3682 | 7,3879 | 7,25 | 7,2795 |
| 25.12.2025 | 7,2795 | 7,3091 | 7,2204 | 7,25 |
| 28.12.2025 | 7,25 | 7,25 | 7,0431 | 7,1022 |
| 29.12.2025 | 7,1022 | 7,1909 | 6,7476 | 7,1909 |
| 30.12.2025 | 7,0825 | 7,3682 | 7,0825 | 7,1909 |