BRKSN
BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET A.Ş.
15:48:10
8.06 ₺
-0.090 (%-1.10)
Önceki Kapanış: 8.15·
Volatilite: 1.470
Düşük₺8.04
Yüksek₺8.16
Piyasa Verileri
Spot Piyasa
A:8.06
S:8.07
Önceki haftaya göre (WoW)
+1.13%
Önceki aya göre (MoM)
-5.62%
Yılbaşından bugüne (YTD)
+10.41%
Önceki yıla göre (YoY)
+19.23%
BRKSN: BERKOSAN YALITIM VE TECRİT MADDELERİ ÜRETİM VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2452
KAPANIŞ 5,2294
En Düşük
DÜŞÜK 2,31
En Yüksek
YÜKSEK 10,0209
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 3,9431 | 4,0088 | 3,7787 | 3,851 |
| 02.01.2023 | 3,828 | 3,8346 | 3,6473 | 3,7787 |
| 03.01.2023 | 3,7623 | 3,7722 | 3,6835 | 3,6933 |
| 04.01.2023 | 3,7294 | 3,7952 | 3,3713 | 3,3713 |
| 05.01.2023 | 3,368 | 3,5947 | 3,2054 | 3,552 |
| 08.01.2023 | 3,1971 | 3,5783 | 3,1971 | 3,3812 |
| 09.01.2023 | 3,2859 | 3,3779 | 3,1939 | 3,2004 |
| 10.01.2023 | 2,9737 | 3,1709 | 2,8981 | 2,9572 |
| 11.01.2023 | 2,9474 | 3,069 | 2,8259 | 2,9572 |
| 12.01.2023 | 2,9572 | 3,253 | 2,9244 | 3,253 |
| 15.01.2023 | 3,253 | 3,5553 | 3,253 | 3,529 |
| 16.01.2023 | 3,529 | 3,8806 | 3,529 | 3,8806 |
| 17.01.2023 | 3,9102 | 4,2684 | 3,9102 | 4,2684 |
| 18.01.2023 | 4,2684 | 4,5936 | 4,2684 | 4,2684 |
| 19.01.2023 | 4,2223 | 4,4819 | 3,8478 | 4,3866 |
| 22.01.2023 | 4,4195 | 4,6002 | 4,1665 | 4,1731 |
| 23.01.2023 | 4,1731 | 4,2059 | 3,7557 | 3,9036 |
| 24.01.2023 | 3,9069 | 4,0088 | 3,5487 | 3,6473 |
| 25.01.2023 | 3,6473 | 3,7557 | 3,4666 | 3,5455 |
| 26.01.2023 | 3,5487 | 3,897 | 3,4403 | 3,6835 |
| 29.01.2023 | 3,6835 | 3,759 | 3,4337 | 3,4469 |
| 30.01.2023 | 3,4436 | 3,4436 | 3,1215 | 3,2957 |
| 31.01.2023 | 3,2957 | 3,5586 | 3,1479 | 3,1906 |
| 01.02.2023 | 3,1906 | 3,4008 | 2,9572 | 3,2464 |
| 02.02.2023 | 3,3352 | 3,4008 | 3,2399 | 3,3812 |
| 05.02.2023 | 3,3548 | 3,3548 | 3,0723 | 3,2267 |
| 06.02.2023 | 3,2267 | 3,253 | 2,9047 | 2,9047 |
| 14.02.2023 | 2,8587 | 3,1939 | 2,8587 | 3,1939 |
| 15.02.2023 | 3,2662 | 3,4436 | 3,0131 | 3,046 |
| 16.02.2023 | 3,0756 | 3,1807 | 2,908 | 3,1807 |
| 19.02.2023 | 3,1873 | 3,4731 | 3,0296 | 3,4041 |
| 20.02.2023 | 3,5159 | 3,6769 | 3,4041 | 3,5159 |
| 21.02.2023 | 3,6473 | 3,6473 | 3,1709 | 3,1939 |
| 22.02.2023 | 3,1939 | 3,276 | 3,092 | 3,115 |
| 23.02.2023 | 3,2366 | 3,2366 | 3,1019 | 3,1019 |
| 26.02.2023 | 3,1019 | 3,253 | 3,0887 | 3,2037 |
| 27.02.2023 | 3,2201 | 3,2333 | 3,115 | 3,138 |
| 28.02.2023 | 3,1215 | 3,1544 | 3,0723 | 3,1347 |
| 01.03.2023 | 3,1347 | 3,2957 | 3,0789 | 3,1643 |
| 02.03.2023 | 3,184 | 3,2201 | 3,0262 | 3,0723 |
| 05.03.2023 | 3,0887 | 3,1511 | 3,046 | 3,0953 |
| 06.03.2023 | 3,115 | 3,2366 | 3,0887 | 3,2366 |
| 07.03.2023 | 3,2596 | 3,3516 | 3,1479 | 3,1577 |
| 08.03.2023 | 3,1577 | 3,2563 | 3,115 | 3,2136 |
| 09.03.2023 | 3,1709 | 3,2399 | 3,1347 | 3,2004 |
| 12.03.2023 | 3,2004 | 3,3844 | 3,092 | 3,3746 |
| 13.03.2023 | 3,6276 | 3,7097 | 3,5389 | 3,7097 |
| 14.03.2023 | 3,7097 | 3,7097 | 3,3516 | 3,5816 |
| 15.03.2023 | 3,598 | 3,6867 | 3,4567 | 3,5224 |
| 16.03.2023 | 3,5947 | 3,5947 | 3,3122 | 3,3122 |
| 19.03.2023 | 3,3122 | 3,3122 | 3,0361 | 3,0394 |
| 20.03.2023 | 3,0558 | 3,0854 | 2,9047 | 2,9572 |
| 21.03.2023 | 2,9737 | 3,0526 | 2,8685 | 3,0066 |
| 22.03.2023 | 3,0197 | 3,115 | 2,9737 | 3,0066 |
| 23.03.2023 | 3,0066 | 3,1709 | 2,9934 | 3,1051 |
| 26.03.2023 | 3,1051 | 3,184 | 3,0296 | 3,0558 |
| 27.03.2023 | 3,0723 | 3,0887 | 2,7569 | 2,7831 |
| 28.03.2023 | 2,7831 | 2,8357 | 2,6451 | 2,793 |
| 29.03.2023 | 2,7766 | 3,0723 | 2,7667 | 2,908 |
| 30.03.2023 | 2,908 | 2,9343 | 2,7305 | 2,8061 |
| 02.04.2023 | 2,8061 | 2,9408 | 2,6682 | 2,7437 |
| 03.04.2023 | 2,7273 | 2,7634 | 2,7043 | 2,7338 |
| 04.04.2023 | 2,7437 | 2,8423 | 2,7437 | 2,839 |
| 05.04.2023 | 2,8423 | 3,1215 | 2,7601 | 3,1215 |
| 06.04.2023 | 3,2694 | 3,3844 | 3,115 | 3,2431 |
| 09.04.2023 | 3,2859 | 3,4337 | 3,2037 | 3,2366 |
| 10.04.2023 | 3,253 | 3,2694 | 3,0953 | 3,1413 |
| 11.04.2023 | 3,1709 | 3,2333 | 3,0887 | 3,1315 |
| 12.04.2023 | 3,1676 | 3,2037 | 3,0854 | 3,0854 |
| 13.04.2023 | 3,1281 | 3,2333 | 3,0756 | 3,0756 |
| 16.04.2023 | 3,0756 | 3,1544 | 3,0099 | 3,0164 |
| 17.04.2023 | 3,0099 | 3,0394 | 2,9408 | 2,9572 |
| 18.04.2023 | 2,9803 | 3,1544 | 2,9474 | 3,0262 |
| 19.04.2023 | 3,0262 | 3,0493 | 2,9572 | 2,9803 |
| 23.04.2023 | 2,9901 | 3,0361 | 2,9572 | 2,977 |
| 24.04.2023 | 2,9836 | 3 | 2,9014 | 2,9014 |
| 25.04.2023 | 2,8981 | 2,9737 | 2,8061 | 2,8127 |
| 26.04.2023 | 2,8094 | 2,8488 | 2,7338 | 2,8061 |
| 27.04.2023 | 2,8127 | 2,8521 | 2,6944 | 2,6944 |
| 01.05.2023 | 2,6977 | 2,7207 | 2,4249 | 2,5071 |
| 02.05.2023 | 2,5071 | 2,517 | 2,31 | 2,3987 |
| 03.05.2023 | 2,3987 | 2,6123 | 2,3822 | 2,4907 |
| 04.05.2023 | 2,4907 | 2,5531 | 2,4414 | 2,4973 |
| 07.05.2023 | 2,4973 | 2,5663 | 2,4348 | 2,5137 |
| 08.05.2023 | 2,4874 | 2,5728 | 2,4775 | 2,5071 |
| 09.05.2023 | 2,5071 | 2,5367 | 2,4283 | 2,4283 |
| 10.05.2023 | 2,4447 | 2,6188 | 2,4249 | 2,4775 |
| 11.05.2023 | 2,4874 | 2,5367 | 2,3921 | 2,4907 |
| 14.05.2023 | 2,3658 | 2,5827 | 2,3658 | 2,4907 |
| 15.05.2023 | 2,4315 | 2,54 | 2,4315 | 2,5137 |
| 16.05.2023 | 2,5597 | 2,6813 | 2,5235 | 2,6451 |
| 17.05.2023 | 2,6615 | 2,6615 | 2,5334 | 2,5794 |
| 21.05.2023 | 2,5794 | 2,6451 | 2,5071 | 2,5761 |
| 22.05.2023 | 2,5696 | 2,678 | 2,5334 | 2,6287 |
| 23.05.2023 | 2,6386 | 2,6583 | 2,563 | 2,5663 |
| 24.05.2023 | 2,586 | 2,6057 | 2,5531 | 2,5794 |
| 25.05.2023 | 2,5958 | 2,6615 | 2,5696 | 2,6418 |
| 28.05.2023 | 2,6287 | 2,793 | 2,6287 | 2,7371 |
| 29.05.2023 | 2,7404 | 2,8751 | 2,7404 | 2,8324 |
| 30.05.2023 | 2,8324 | 2,9408 | 2,8094 | 2,8817 |
| 31.05.2023 | 2,8751 | 3,0164 | 2,8685 | 2,9934 |
| 01.06.2023 | 2,9967 | 3,0329 | 2,9441 | 2,9901 |
| 04.06.2023 | 3,0066 | 3,0493 | 2,9868 | 3,0099 |
| 05.06.2023 | 3,0099 | 3,0164 | 2,9211 | 2,9836 |
| 06.06.2023 | 2,9803 | 3,0099 | 2,9671 | 3 |
| 07.06.2023 | 3 | 3,0262 | 2,9244 | 2,9868 |
| 08.06.2023 | 2,9868 | 3,069 | 2,9704 | 3,0394 |
| 11.06.2023 | 3,0361 | 3,2431 | 3,0164 | 3,115 |
| 12.06.2023 | 3,115 | 3,115 | 2,977 | 3,0033 |
| 13.06.2023 | 3,0033 | 3,2826 | 2,9572 | 3,0033 |
| 14.06.2023 | 2,9901 | 3,1084 | 2,9901 | 3,092 |
| 15.06.2023 | 3,1215 | 3,1215 | 3,0296 | 3,0887 |
| 18.06.2023 | 3,0887 | 3,1709 | 3,0066 | 3,023 |
| 19.06.2023 | 3,0373 | 3,2323 | 2,9746 | 3,1365 |
| 20.06.2023 | 3,1332 | 3,1894 | 2,9878 | 2,9911 |
| 21.06.2023 | 2,9944 | 3,1035 | 2,9481 | 3,077 |
| 22.06.2023 | 3,077 | 3,2555 | 3,077 | 3,2191 |
| 25.06.2023 | 3,2191 | 3,3943 | 3,2191 | 3,3877 |
| 26.06.2023 | 3,3877 | 3,4538 | 3,348 | 3,3612 |
| 02.07.2023 | 3,4703 | 3,6951 | 3,4637 | 3,6951 |
| 03.07.2023 | 4,0619 | 4,0619 | 4,0619 | 4,0619 |
| 04.07.2023 | 4,4652 | 4,4652 | 4,4652 | 4,4652 |
| 05.07.2023 | 4,6271 | 4,9113 | 4,3296 | 4,68 |
| 06.07.2023 | 4,4618 | 5,1228 | 4,3065 | 4,9179 |
| 09.07.2023 | 4,9543 | 5,4071 | 4,9543 | 5,4071 |
| 10.07.2023 | 5,5195 | 5,9458 | 5,4534 | 5,9458 |
| 11.07.2023 | 6,2895 | 6,5374 | 6,1309 | 6,5374 |
| 12.07.2023 | 6,7423 | 7,1852 | 6,7225 | 7,1852 |
| 13.07.2023 | 7,2579 | 7,7272 | 6,468 | 6,468 |
| 16.07.2023 | 6,2234 | 6,8415 | 5,9127 | 6,5969 |
| 17.07.2023 | 6,6035 | 6,6762 | 6,0152 | 6,0152 |
| 18.07.2023 | 6,0152 | 6,6035 | 5,7078 | 6,2135 |
| 19.07.2023 | 6,2135 | 6,4316 | 6,0482 | 6,1937 |
| 20.07.2023 | 6,2135 | 6,2796 | 5,7177 | 5,9127 |
| 23.07.2023 | 5,9127 | 6,121 | 5,6715 | 5,7938 |
| 24.07.2023 | 5,8037 | 5,9293 | 5,5195 | 5,5393 |
| 25.07.2023 | 5,5756 | 6,0912 | 5,5756 | 6,0912 |
| 26.07.2023 | 6,6961 | 6,6961 | 6,6961 | 6,6961 |
| 27.07.2023 | 6,8349 | 7,3637 | 6,6961 | 7,3637 |
| 30.07.2023 | 7,7404 | 8,0974 | 7,6016 | 8,0974 |
| 31.07.2023 | 8,2825 | 8,7584 | 7,3042 | 7,866 |
| 01.08.2023 | 7,866 | 8,256 | 7,476 | 7,5355 |
| 02.08.2023 | 7,5355 | 7,9321 | 7,1587 | 7,476 |
| 03.08.2023 | 7,4827 | 7,6016 | 7,1852 | 7,3835 |
| 06.08.2023 | 7,3835 | 7,8 | 7,3835 | 7,6413 |
| 07.08.2023 | 7,6413 | 7,7404 | 7,2843 | 7,3769 |
| 08.08.2023 | 7,3769 | 7,4364 | 7,1059 | 7,2447 |
| 09.08.2023 | 7,2447 | 7,9652 | 7,1059 | 7,9652 |
| 10.08.2023 | 8,1436 | 8,5667 | 7,7669 | 8,1371 |
| 13.08.2023 | 8,1436 | 8,3948 | 7,8594 | 7,9586 |
| 14.08.2023 | 7,9652 | 8,0114 | 7,6016 | 7,7008 |
| 15.08.2023 | 7,6677 | 7,9057 | 7,4364 | 7,7669 |
| 16.08.2023 | 7,7669 | 8,5403 | 7,5355 | 8,5403 |
| 17.08.2023 | 8,8113 | 9,2145 | 8,2362 | 8,375 |
| 20.08.2023 | 9,1947 | 9,2079 | 8,7914 | 9,2079 |
| 21.08.2023 | 9,3203 | 10,0209 | 8,9567 | 9,3996 |
| 22.08.2023 | 9,4194 | 10,0143 | 8,9501 | 8,9567 |
| 23.08.2023 | 8,9633 | 9,4194 | 8,3684 | 8,4015 |
| 24.08.2023 | 8,4015 | 9,0559 | 8,0908 | 8,4015 |
| 27.08.2023 | 8,4411 | 8,917 | 8,2825 | 8,3287 |
| 28.08.2023 | 8,3948 | 8,4808 | 7,866 | 7,9454 |
| 30.08.2023 | 8,0049 | 8,4213 | 7,9916 | 7,9916 |
| 31.08.2023 | 8,0643 | 8,1371 | 7,6347 | 7,8528 |
| 03.09.2023 | 7,9255 | 8,2296 | 7,6149 | 7,866 |
| 04.09.2023 | 7,8594 | 8,6526 | 7,714 | 8,6526 |
| 05.09.2023 | 9,0228 | 9,1154 | 8,1701 | 8,2759 |
| 06.09.2023 | 8,494 | 8,5667 | 8,0643 | 8,1304 |
| 07.09.2023 | 8,1304 | 8,2494 | 7,8198 | 7,9982 |
| 10.09.2023 | 7,9982 | 8,3353 | 7,6413 | 7,6942 |
| 11.09.2023 | 7,6016 | 7,8858 | 7,4364 | 7,6413 |
| 12.09.2023 | 7,6413 | 7,8726 | 7,2711 | 7,3372 |
| 13.09.2023 | 7,3372 | 7,6942 | 6,9803 | 7,6545 |
| 14.09.2023 | 7,6744 | 7,7206 | 7,3108 | 7,5289 |
| 17.09.2023 | 7,5289 | 7,5752 | 6,9869 | 6,9935 |
| 18.09.2023 | 7,291 | 7,3838 | 6,9331 | 7,1584 |
| 19.09.2023 | 7,1584 | 7,5561 | 7,0921 | 7,1982 |
| 20.09.2023 | 7,5429 | 7,5429 | 6,8734 | 7,4501 |
| 21.09.2023 | 7,4501 | 8,0267 | 7,291 | 7,7351 |
| 24.09.2023 | 7,755 | 7,9008 | 7,3705 | 7,702 |
| 25.09.2023 | 7,7218 | 7,8544 | 7,1849 | 7,3772 |
| 26.09.2023 | 7,291 | 7,4236 | 7,1187 | 7,2247 |
| 27.09.2023 | 7,1849 | 7,4368 | 7,0855 | 7,238 |
| 28.09.2023 | 7,291 | 7,4898 | 7,1916 | 7,3175 |
| 01.10.2023 | 7,3904 | 7,4567 | 7,1187 | 7,2247 |
| 02.10.2023 | 7,2446 | 7,2645 | 6,9927 | 7,2181 |
| 03.10.2023 | 7,1386 | 7,2579 | 7,059 | 7,0723 |
| 04.10.2023 | 7,0855 | 7,7748 | 7,0855 | 7,7682 |
| 05.10.2023 | 7,702 | 7,7748 | 7,3308 | 7,6091 |
| 08.10.2023 | 7,291 | 7,4832 | 6,9795 | 7,0723 |
| 09.10.2023 | 7,0723 | 7,291 | 6,7939 | 7,2181 |
| 10.10.2023 | 7,2181 | 7,2181 | 6,9662 | 6,9994 |
| 11.10.2023 | 7,0921 | 7,1386 | 6,4525 | 6,7144 |
| 12.10.2023 | 6,595 | 6,7276 | 6,2968 | 6,595 |
| 15.10.2023 | 6,595 | 6,595 | 6,2835 | 6,2902 |
| 16.10.2023 | 6,3133 | 6,4824 | 6,2835 | 6,4525 |
| 17.10.2023 | 6,3896 | 6,4227 | 6,1642 | 6,2504 |
| 18.10.2023 | 6,2902 | 6,3763 | 6,1642 | 6,2968 |
| 19.10.2023 | 6,2504 | 6,4128 | 5,9388 | 5,9687 |
| 22.10.2023 | 5,9886 | 6,2272 | 5,8262 | 6,0814 |
| 23.10.2023 | 6,0814 | 6,4956 | 5,9654 | 6,4923 |
| 24.10.2023 | 6,426 | 6,5387 | 5,9554 | 5,9554 |
| 25.10.2023 | 5,7996 | 6,1973 | 5,7996 | 5,9654 |
| 26.10.2023 | 5,9654 | 5,9654 | 5,6008 | 5,7367 |
| 29.10.2023 | 5,6505 | 5,8162 | 5,6339 | 5,7102 |
| 30.10.2023 | 5,73 | 5,9654 | 5,4682 | 5,7964 |
| 31.10.2023 | 5,803 | 5,9157 | 5,6008 | 5,8626 |
| 01.11.2023 | 5,8659 | 6,3299 | 5,8626 | 6,257 |
| 02.11.2023 | 6,2669 | 6,8801 | 6,2437 | 6,8801 |
| 05.11.2023 | 7,0524 | 7,5628 | 6,9596 | 7,4898 |
| 06.11.2023 | 7,4766 | 7,5031 | 7,0988 | 7,2976 |
| 07.11.2023 | 7,1253 | 7,291 | 6,8933 | 7,0524 |
| 08.11.2023 | 6,9927 | 7,7483 | 6,7276 | 7,0988 |
| 09.11.2023 | 7,755 | 7,755 | 7,3241 | 7,4567 |
| 12.11.2023 | 7,4567 | 7,8412 | 7,1518 | 7,4236 |
| 13.11.2023 | 7,523 | 7,755 | 7,2778 | 7,5893 |
| 14.11.2023 | 7,5893 | 7,6224 | 7,2181 | 7,2181 |
| 15.11.2023 | 7,2247 | 7,2976 | 6,8602 | 7,0656 |
| 16.11.2023 | 7,059 | 7,1386 | 6,9463 | 7,0723 |
| 19.11.2023 | 7,1916 | 7,7748 | 7,1584 | 7,7748 |
| 20.11.2023 | 8,0135 | 8,4509 | 8,0068 | 8,2852 |
| 21.11.2023 | 8,2852 | 8,7757 | 7,8875 | 8,6034 |
| 22.11.2023 | 8,6034 | 8,7823 | 8,272 | 8,3184 |
| 23.11.2023 | 8,3184 | 8,3714 | 7,9074 | 8,0532 |
| 26.11.2023 | 7,9538 | 8,6498 | 7,9406 | 8,2852 |
| 27.11.2023 | 8,2852 | 8,2852 | 8,0002 | 8,0002 |
| 28.11.2023 | 8,0201 | 8,0797 | 7,5959 | 7,5959 |
| 29.11.2023 | 7,5959 | 7,8146 | 7,2579 | 7,523 |
| 30.11.2023 | 7,523 | 7,8478 | 7,291 | 7,6688 |
| 03.12.2023 | 7,9538 | 8,4311 | 7,8544 | 8,325 |
| 04.12.2023 | 8,325 | 8,9812 | 8,325 | 8,7691 |
| 05.12.2023 | 8,7691 | 8,8155 | 7,8942 | 8,2852 |
| 06.12.2023 | 8,2852 | 8,2852 | 7,7947 | 8,1792 |
| 07.12.2023 | 8,2786 | 8,2852 | 7,8677 | 7,9406 |
| 10.12.2023 | 7,9538 | 8,0267 | 7,5164 | 7,8146 |
| 11.12.2023 | 7,7881 | 7,7881 | 7,291 | 7,5893 |
| 12.12.2023 | 7,5495 | 7,5495 | 6,8999 | 7,0259 |
| 13.12.2023 | 7,0259 | 7,5031 | 6,6945 | 7,3175 |
| 14.12.2023 | 7,7815 | 7,8213 | 7,4567 | 7,6887 |
| 17.12.2023 | 7,7351 | 7,7351 | 7,2114 | 7,2512 |
| 18.12.2023 | 7,2778 | 7,4236 | 6,9596 | 7,2114 |
| 19.12.2023 | 7,2114 | 7,3374 | 6,9662 | 7,059 |
| 20.12.2023 | 7,059 | 7,2247 | 6,8999 | 7,1584 |
| 21.12.2023 | 7,1584 | 7,1584 | 6,9264 | 6,9264 |
| 24.12.2023 | 6,9264 | 6,9264 | 6,3299 | 6,5453 |
| 25.12.2023 | 6,5785 | 6,7276 | 6,257 | 6,4227 |
| 26.12.2023 | 6,4426 | 7,059 | 6,4393 | 7,059 |
| 27.12.2023 | 7,4501 | 7,7616 | 7,2247 | 7,6025 |
| 28.12.2023 | 7,4567 | 7,7218 | 7,0855 | 7,5561 |