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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,2138
KAPANIŞ 11,1953
En Düşük
DÜŞÜK 7,3
En Yüksek
YÜKSEK 18,5589
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 7,4965 | 8,093 | 7,3241 | 7,9406 |
| 02.01.2024 | 8,0333 | 8,7293 | 7,6356 | 8,272 |
| 03.01.2024 | 8,3913 | 9,0939 | 7,987 | 8,1394 |
| 04.01.2024 | 8,1725 | 8,4112 | 7,7881 | 7,9472 |
| 07.01.2024 | 8,0333 | 8,2322 | 7,9339 | 8,1858 |
| 08.01.2024 | 8,1394 | 8,557 | 7,9472 | 8,0267 |
| 09.01.2024 | 7,9074 | 8,8288 | 7,9074 | 8,8288 |
| 10.01.2024 | 8,8288 | 9,7103 | 8,7028 | 9,7103 |
| 11.01.2024 | 9,6042 | 10,1875 | 9,2463 | 9,5114 |
| 14.01.2024 | 9,5114 | 9,5578 | 9,0872 | 9,1403 |
| 15.01.2024 | 9,1469 | 10,0483 | 9,1469 | 9,8429 |
| 16.01.2024 | 9,8097 | 10,4858 | 9,5247 | 10,4063 |
| 17.01.2024 | 10,3399 | 11,4005 | 10,2406 | 11,0359 |
| 18.01.2024 | 11,0823 | 11,9307 | 10,7575 | 11,6789 |
| 21.01.2024 | 11,6855 | 11,8909 | 11,1022 | 11,2016 |
| 22.01.2024 | 11,195 | 11,5861 | 10,9763 | 11,0359 |
| 23.01.2024 | 11,016 | 11,3275 | 10,8172 | 10,857 |
| 24.01.2024 | 10,8503 | 11,9374 | 10,6117 | 11,9374 |
| 25.01.2024 | 11,9374 | 12,3881 | 11,4535 | 11,5728 |
| 28.01.2024 | 11,5794 | 11,7319 | 11,2745 | 11,3474 |
| 29.01.2024 | 11,3541 | 11,9771 | 11,0094 | 11,1685 |
| 30.01.2024 | 11,1685 | 11,4933 | 10,9696 | 11,1022 |
| 31.01.2024 | 11,1088 | 11,1618 | 10,7708 | 10,9431 |
| 01.02.2024 | 10,9962 | 10,9962 | 10,5388 | 10,7244 |
| 04.02.2024 | 10,7178 | 11,1817 | 10,6051 | 10,8172 |
| 05.02.2024 | 10,8371 | 11,5198 | 10,7774 | 11,1751 |
| 06.02.2024 | 11,2082 | 11,765 | 11,089 | 11,5264 |
| 07.02.2024 | 11,533 | 11,5595 | 10,9564 | 10,9895 |
| 08.02.2024 | 11,1022 | 12,0832 | 10,8702 | 11,9639 |
| 11.02.2024 | 12,0036 | 12,8587 | 11,997 | 12,6002 |
| 12.02.2024 | 12,6466 | 12,9183 | 12,1428 | 12,1958 |
| 13.02.2024 | 12,0964 | 12,8123 | 11,8313 | 12,7791 |
| 14.02.2024 | 12,7924 | 13,0442 | 12,567 | 12,6333 |
| 15.02.2024 | 12,6598 | 12,9912 | 12,3417 | 12,8918 |
| 18.02.2024 | 12,9912 | 14,1512 | 12,8918 | 13,3027 |
| 19.02.2024 | 13,3558 | 13,7336 | 12,9183 | 13,2232 |
| 20.02.2024 | 13,2232 | 14,5422 | 13,1768 | 13,9523 |
| 21.02.2024 | 13,9192 | 14,3567 | 13,7535 | 14,0783 |
| 22.02.2024 | 14,1445 | 14,8471 | 13,7601 | 14,7146 |
| 25.02.2024 | 14,7212 | 15,8082 | 14,5952 | 15,5895 |
| 26.02.2024 | 15,5961 | 16,3053 | 14,9134 | 15,2846 |
| 27.02.2024 | 15,2382 | 15,4105 | 13,9258 | 13,9258 |
| 28.02.2024 | 13,9258 | 14,8802 | 13,6739 | 14,6218 |
| 29.02.2024 | 14,6218 | 16,08 | 14,6218 | 16,08 |
| 03.03.2024 | 16,5108 | 17,167 | 15,4171 | 15,5895 |
| 04.03.2024 | 15,5895 | 16,5638 | 15,4503 | 15,9275 |
| 05.03.2024 | 16,133 | 16,133 | 14,6417 | 14,92 |
| 06.03.2024 | 14,92 | 15,5563 | 14,92 | 15,2183 |
| 07.03.2024 | 15,2846 | 15,5497 | 14,5157 | 15,3708 |
| 10.03.2024 | 15,901 | 15,9076 | 14,8537 | 14,92 |
| 11.03.2024 | 14,8604 | 15,3509 | 14,5356 | 15,1123 |
| 12.03.2024 | 15,1123 | 15,6094 | 14,582 | 15,437 |
| 13.03.2024 | 15,4436 | 15,8944 | 15,0194 | 15,8413 |
| 14.03.2024 | 16,0601 | 16,0734 | 15,4105 | 15,7022 |
| 17.03.2024 | 15,7419 | 16,0667 | 14,9664 | 15,2779 |
| 18.03.2024 | 15,2448 | 15,6558 | 15,0791 | 15,5033 |
| 19.03.2024 | 15,4967 | 16,3385 | 15,1388 | 16,239 |
| 20.03.2024 | 16,2589 | 16,3782 | 15,7684 | 15,8944 |
| 21.03.2024 | 15,9076 | 16,8853 | 15,6293 | 16,8853 |
| 24.03.2024 | 16,8853 | 18,2275 | 16,5108 | 17,7304 |
| 25.03.2024 | 17,8298 | 18,5589 | 16,9516 | 17,6641 |
| 26.03.2024 | 17,5647 | 17,8629 | 15,901 | 15,901 |
| 27.03.2024 | 15,9408 | 16,2324 | 14,3169 | 14,3169 |
| 28.03.2024 | 14,0517 | 14,9134 | 13,6739 | 14,6151 |
| 31.03.2024 | 13,886 | 14,3434 | 13,1901 | 13,1901 |
| 01.04.2024 | 13,1967 | 13,8396 | 12,5405 | 13,2564 |
| 02.04.2024 | 13,2829 | 13,4221 | 12,4013 | 13,1901 |
| 03.04.2024 | 13,3226 | 13,8661 | 13,0244 | 13,7137 |
| 04.04.2024 | 13,7137 | 14,5952 | 13,4221 | 14,582 |
| 07.04.2024 | 14,5886 | 16,0402 | 14,582 | 16,0402 |
| 08.04.2024 | 16,0402 | 17,283 | 15,722 | 17,0344 |
| 14.04.2024 | 16,2523 | 17,1836 | 16,2523 | 16,5042 |
| 15.04.2024 | 16,4976 | 17,0013 | 15,9938 | 16,9019 |
| 16.04.2024 | 16,9516 | 17,399 | 15,2581 | 15,7618 |
| 17.04.2024 | 15,9076 | 16,007 | 15,0791 | 15,7088 |
| 18.04.2024 | 15,669 | 15,9076 | 14,8869 | 14,9797 |
| 21.04.2024 | 15,0327 | 15,7419 | 14,9399 | 15,7419 |
| 23.04.2024 | 15,7419 | 16,1993 | 15,3111 | 15,8016 |
| 24.04.2024 | 15,8016 | 15,9607 | 15,2051 | 15,3376 |
| 25.04.2024 | 15,3575 | 15,3575 | 14,6417 | 14,9134 |
| 28.04.2024 | 15,0062 | 15,046 | 14,6483 | 14,9134 |
| 29.04.2024 | 15,0128 | 15,0327 | 14,2705 | 14,3567 |
| 01.05.2024 | 14,3567 | 14,7477 | 14,2042 | 14,6085 |
| 02.05.2024 | 14,6085 | 14,8206 | 13,9722 | 14,2638 |
| 05.05.2024 | 14,3169 | 14,8007 | 14,2506 | 14,3765 |
| 06.05.2024 | 14,6151 | 14,7079 | 14,0517 | 14,2572 |
| 07.05.2024 | 14,1843 | 15,6823 | 14,0981 | 14,5621 |
| 08.05.2024 | 14,5489 | 14,7013 | 13,4154 | 13,5878 |
| 09.05.2024 | 13,5811 | 13,7071 | 12,9051 | 13,4022 |
| 12.05.2024 | 13,4022 | 13,4022 | 12,8852 | 13,084 |
| 13.05.2024 | 13,084 | 13,5016 | 12,461 | 13,0907 |
| 14.05.2024 | 13,2564 | 13,5281 | 13,0973 | 13,3226 |
| 15.05.2024 | 13,3226 | 13,5215 | 13,2232 | 13,3956 |
| 16.05.2024 | 13,3889 | 13,8396 | 13,2961 | 13,5613 |
| 19.05.2024 | 13,6541 | 13,7137 | 12,7261 | 12,7592 |
| 20.05.2024 | 13,084 | 13,8927 | 12,9912 | 13,1636 |
| 21.05.2024 | 13,1702 | 13,4618 | 12,7659 | 13,1702 |
| 22.05.2024 | 13,1901 | 13,5679 | 12,9183 | 13,3558 |
| 23.05.2024 | 13,4883 | 13,7203 | 13,1702 | 13,3956 |
| 26.05.2024 | 13,3956 | 13,5613 | 12,4146 | 12,4146 |
| 27.05.2024 | 12,4411 | 12,7592 | 12,1296 | 12,7062 |
| 28.05.2024 | 12,8587 | 12,8918 | 11,7982 | 11,9175 |
| 29.05.2024 | 11,9175 | 12,0964 | 11,6789 | 11,9705 |
| 30.05.2024 | 11,9705 | 12,4146 | 11,9307 | 12,4146 |
| 02.06.2024 | 12,5538 | 12,5538 | 11,7915 | 11,9307 |
| 03.06.2024 | 12,0567 | 12,3284 | 11,6987 | 12,2025 |
| 04.06.2024 | 12,1958 | 12,1958 | 11,6258 | 11,8644 |
| 05.06.2024 | 11,8379 | 12,1627 | 11,8379 | 12,1561 |
| 06.06.2024 | 12,799 | 12,799 | 11,6921 | 11,9108 |
| 09.06.2024 | 11,8976 | 11,9639 | 11,5264 | 11,9506 |
| 10.06.2024 | 11,9573 | 12,1163 | 11,7319 | 11,9573 |
| 11.06.2024 | 11,9705 | 12,0036 | 11,5595 | 11,5728 |
| 12.06.2024 | 11,5728 | 12,3947 | 11,5728 | 12,3881 |
| 13.06.2024 | 12,3881 | 12,5935 | 12,2621 | 12,4676 |
| 19.06.2024 | 12,5935 | 12,7592 | 12,282 | 12,6399 |
| 20.06.2024 | 13,3889 | 13,8993 | 12,1031 | 12,1362 |
| 23.06.2024 | 12,1826 | 12,4146 | 11,9573 | 12,0169 |
| 24.06.2024 | 12,0103 | 12,0103 | 11,6059 | 11,6126 |
| 25.06.2024 | 11,4999 | 11,6524 | 11,0359 | 11,2082 |
| 26.06.2024 | 11,2149 | 11,4933 | 11,0691 | 11,374 |
| 27.06.2024 | 11,374 | 11,5662 | 11,2149 | 11,4402 |
| 30.06.2024 | 11,4866 | 11,5132 | 10,5057 | 10,6316 |
| 01.07.2024 | 10,6449 | 11,3806 | 10,499 | 11,2547 |
| 02.07.2024 | 11,2547 | 11,3673 | 11,0094 | 11,301 |
| 03.07.2024 | 11,4005 | 11,6258 | 11,142 | 11,6258 |
| 04.07.2024 | 11,8114 | 11,9705 | 11,3673 | 11,533 |
| 07.07.2024 | 11,4999 | 11,9175 | 11,4999 | 11,7584 |
| 08.07.2024 | 11,7584 | 11,9175 | 11,5595 | 11,7783 |
| 09.07.2024 | 11,7783 | 11,8181 | 11,4601 | 11,7252 |
| 10.07.2024 | 11,7252 | 11,9573 | 11,6987 | 11,7783 |
| 11.07.2024 | 11,7849 | 11,8644 | 11,5397 | 11,7054 |
| 15.07.2024 | 11,7054 | 11,8976 | 11,6325 | 11,6789 |
| 16.07.2024 | 11,5993 | 11,9771 | 11,5595 | 11,7982 |
| 17.07.2024 | 11,8578 | 12,0301 | 11,7584 | 11,9307 |
| 18.07.2024 | 11,9307 | 11,9307 | 11,5993 | 11,8711 |
| 21.07.2024 | 11,8711 | 12,0964 | 11,3342 | 11,4071 |
| 22.07.2024 | 11,4071 | 11,6258 | 11,2082 | 11,4336 |
| 23.07.2024 | 11,427 | 11,6656 | 11,374 | 11,4336 |
| 24.07.2024 | 11,4414 | 11,4414 | 10,9032 | 11,1224 |
| 25.07.2024 | 11,1224 | 11,242 | 10,8965 | 10,9763 |
| 28.07.2024 | 10,9829 | 11,4945 | 10,5643 | 11,1424 |
| 29.07.2024 | 11,1557 | 11,6938 | 10,9696 | 11,3949 |
| 30.07.2024 | 11,4547 | 11,4547 | 10,7703 | 10,8168 |
| 31.07.2024 | 10,8102 | 11,056 | 10,7969 | 10,8832 |
| 01.08.2024 | 10,8832 | 11,0959 | 10,5178 | 10,6972 |
| 04.08.2024 | 10,1989 | 10,2255 | 9,6275 | 9,8999 |
| 05.08.2024 | 10,1059 | 10,2653 | 9,8268 | 10,0594 |
| 06.08.2024 | 10,0594 | 10,4979 | 9,7537 | 10,4381 |
| 07.08.2024 | 10,3384 | 10,5311 | 10,2653 | 10,3716 |
| 08.08.2024 | 10,3716 | 10,757 | 10,066 | 10,1989 |
| 11.08.2024 | 10,3185 | 10,3849 | 9,8667 | 9,9863 |
| 12.08.2024 | 9,9929 | 10,066 | 9,7471 | 10,066 |
| 13.08.2024 | 10,066 | 10,2055 | 9,9663 | 10,0527 |
| 14.08.2024 | 10,066 | 10,3451 | 9,7737 | 10,3052 |
| 15.08.2024 | 10,2853 | 10,3451 | 10,0727 | 10,1457 |
| 18.08.2024 | 10,1457 | 10,2321 | 9,8202 | 10,2255 |
| 19.08.2024 | 10,2255 | 10,2986 | 10,066 | 10,2587 |
| 20.08.2024 | 10,2986 | 10,8234 | 10,2653 | 10,4846 |
| 21.08.2024 | 10,6374 | 10,7371 | 10,066 | 10,2055 |
| 22.08.2024 | 10,1989 | 10,3982 | 10,0195 | 10,1192 |
| 25.08.2024 | 10,2188 | 10,2587 | 9,4614 | 9,581 |
| 26.08.2024 | 9,581 | 9,7072 | 9,4282 | 9,5079 |
| 27.08.2024 | 9,5743 | 9,6607 | 9,3817 | 9,4082 |
| 28.08.2024 | 9,4946 | 9,7803 | 9,3684 | 9,7803 |
| 01.09.2024 | 9,7803 | 10,0062 | 9,7404 | 9,9198 |
| 02.09.2024 | 9,9398 | 10,2388 | 9,88 | 10,0394 |
| 03.09.2024 | 10,0394 | 10,0926 | 9,6806 | 9,8999 |
| 04.09.2024 | 9,8933 | 10,066 | 9,8401 | 9,9531 |
| 05.09.2024 | 9,9331 | 10,0062 | 9,7139 | 9,7139 |
| 08.09.2024 | 9,7139 | 9,8733 | 9,6541 | 9,8667 |
| 09.09.2024 | 9,8866 | 10,2454 | 9,6474 | 9,9331 |
| 10.09.2024 | 9,9531 | 10,066 | 9,5677 | 9,7139 |
| 11.09.2024 | 9,7869 | 9,7869 | 9,3019 | 9,7272 |
| 12.09.2024 | 9,7006 | 10,458 | 9,2222 | 10,159 |
| 15.09.2024 | 10,1723 | 10,4514 | 10,1723 | 10,2986 |
| 16.09.2024 | 10,2919 | 10,2919 | 10,0394 | 10,1324 |
| 17.09.2024 | 10,1324 | 10,551 | 10,0527 | 10,1457 |
| 18.09.2024 | 10,1457 | 10,3783 | 10,1457 | 10,3584 |
| 19.09.2024 | 10,4647 | 10,4779 | 9,9863 | 10,252 |
| 22.09.2024 | 10,252 | 10,3384 | 10,0527 | 10,0859 |
| 23.09.2024 | 10,0859 | 10,0992 | 9,7803 | 9,9132 |
| 24.09.2024 | 9,9132 | 10,0793 | 9,6873 | 9,7737 |
| 25.09.2024 | 9,7803 | 9,9198 | 9,6408 | 9,8401 |
| 26.09.2024 | 9,8401 | 9,8999 | 9,7338 | 9,8335 |
| 29.09.2024 | 9,5278 | 10,1391 | 9,375 | 9,8866 |
| 30.09.2024 | 9,9597 | 9,9597 | 9,189 | 9,3019 |
| 01.10.2024 | 9,2953 | 9,4215 | 8,7372 | 8,797 |
| 02.10.2024 | 8,7571 | 8,9498 | 8,6043 | 8,7039 |
| 03.10.2024 | 8,7239 | 8,7571 | 8,385 | 8,6109 |
| 06.10.2024 | 8,8169 | 9,1026 | 8,6641 | 8,8036 |
| 07.10.2024 | 8,8036 | 9,0162 | 8,5445 | 8,8568 |
| 08.10.2024 | 8,9697 | 8,9697 | 8,5777 | 8,8501 |
| 09.10.2024 | 8,9498 | 9,0494 | 8,6574 | 8,7571 |
| 10.10.2024 | 8,6774 | 8,797 | 8,4581 | 8,4847 |
| 13.10.2024 | 8,4847 | 8,4847 | 8,1392 | 8,2056 |
| 14.10.2024 | 8,2654 | 8,6574 | 8,2588 | 8,5578 |
| 15.10.2024 | 8,5711 | 8,7239 | 8,3053 | 8,4448 |
| 16.10.2024 | 8,4448 | 8,6375 | 8,3917 | 8,5179 |
| 17.10.2024 | 8,5179 | 8,6907 | 8,2056 | 8,3518 |
| 20.10.2024 | 8,3651 | 8,4049 | 8,0262 | 8,2256 |
| 21.10.2024 | 8,2667 | 8,4333 | 8,2533 | 8,4067 |
| 22.10.2024 | 8,34 | 8,4333 | 8,08 | 8,2267 |
| 23.10.2024 | 8,26 | 8,4867 | 8,22 | 8,46 |
| 24.10.2024 | 8,4667 | 8,5733 | 8,3667 | 8,52 |
| 27.10.2024 | 8,4467 | 8,7733 | 8,4467 | 8,7333 |
| 29.10.2024 | 8,92 | 9,1133 | 8,7933 | 8,9267 |
| 30.10.2024 | 8,9333 | 9,0133 | 8,66 | 8,9 |
| 31.10.2024 | 8,94 | 9,0133 | 8,5667 | 8,5867 |
| 03.11.2024 | 8,5733 | 8,6933 | 8,22 | 8,28 |
| 04.11.2024 | 8,28 | 8,3467 | 7,9933 | 8,2 |
| 05.11.2024 | 8,1533 | 8,5467 | 8,14 | 8,4133 |
| 06.11.2024 | 8,42 | 8,4933 | 8,2333 | 8,3867 |
| 07.11.2024 | 8,3933 | 8,9267 | 8,36 | 8,9267 |
| 10.11.2024 | 8,9533 | 9,3533 | 8,88 | 9,1267 |
| 11.11.2024 | 8,54 | 8,6933 | 8,28 | 8,36 |
| 12.11.2024 | 8,3333 | 8,3333 | 7,92 | 7,9467 |
| 13.11.2024 | 8,0667 | 8,1267 | 7,8 | 7,8467 |
| 14.11.2024 | 7,8733 | 7,9867 | 7,6933 | 7,92 |
| 17.11.2024 | 7,9667 | 8,02 | 7,7933 | 7,8867 |
| 18.11.2024 | 7,8933 | 7,96 | 7,4667 | 7,5533 |
| 19.11.2024 | 7,5533 | 7,6667 | 7,3 | 7,3067 |
| 20.11.2024 | 7,66 | 8,0333 | 7,4867 | 7,9133 |
| 21.11.2024 | 7,9 | 7,9067 | 7,6 | 7,7867 |
| 24.11.2024 | 7,8 | 8,0667 | 7,8 | 7,8867 |
| 25.11.2024 | 7,9533 | 8,0067 | 7,8333 | 7,9 |
| 26.11.2024 | 7,9 | 7,9733 | 7,76 | 7,8067 |
| 27.11.2024 | 7,8 | 7,8333 | 7,6533 | 7,7 |
| 28.11.2024 | 7,7 | 7,7533 | 7,6267 | 7,7 |
| 01.12.2024 | 7,72 | 7,9067 | 7,6933 | 7,8333 |
| 02.12.2024 | 8,1333 | 8,3933 | 7,9933 | 8,0067 |
| 03.12.2024 | 8,0533 | 8,1667 | 7,9133 | 7,9933 |
| 04.12.2024 | 8 | 8,4667 | 8 | 8,3 |
| 05.12.2024 | 8,44 | 8,6467 | 8,4267 | 8,46 |
| 08.12.2024 | 8,5533 | 8,7 | 8,3533 | 8,66 |
| 09.12.2024 | 8,7 | 9,0333 | 8,5267 | 8,64 |
| 10.12.2024 | 8,6667 | 8,7867 | 8,4533 | 8,6467 |
| 11.12.2024 | 8,6533 | 8,82 | 8,54 | 8,5667 |
| 12.12.2024 | 8,5667 | 8,6333 | 8,4533 | 8,5667 |
| 15.12.2024 | 8,5733 | 8,8467 | 8,3533 | 8,36 |
| 16.12.2024 | 8,3667 | 8,3933 | 8,08 | 8,16 |
| 17.12.2024 | 8,12 | 8,2467 | 8,06 | 8,0933 |
| 18.12.2024 | 7,9267 | 8,0667 | 7,8067 | 7,8133 |
| 19.12.2024 | 7,8133 | 7,8467 | 7,68 | 7,7467 |
| 22.12.2024 | 7,7533 | 7,9067 | 7,62 | 7,66 |
| 23.12.2024 | 7,66 | 7,84 | 7,5867 | 7,74 |
| 24.12.2024 | 7,8133 | 8,2267 | 7,8133 | 7,9267 |
| 25.12.2024 | 7,9533 | 8,12 | 7,8667 | 7,8867 |
| 26.12.2024 | 7,8933 | 8,1467 | 7,84 | 7,9667 |
| 29.12.2024 | 7,9933 | 8,1067 | 7,9267 | 7,9667 |
| 30.12.2024 | 7,96 | 8,0333 | 7,7467 | 8,0333 |