BRKVY
BİRİKİM VARLIK YÖNETİM A.Ş.
18:10:00
92.9 ₺
-0.450 (%-0.48)
Önceki Kapanış: 93.35·
Volatilite: 2.250
Düşük₺92.4
Yüksek₺94.5
Piyasa Verileri
Spot Piyasa
A:92.85
S:92.9
Önceki haftaya göre (WoW)
-0.85%
Önceki aya göre (MoM)
-0.85%
Yılbaşından bugüne (YTD)
-4.92%
Önceki yıla göre (YoY)
+48.21%
BRKVY: BİRİKİM VARLIK YÖNETİM A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 36,0056
KAPANIŞ 36,1029
En Düşük
DÜŞÜK 14,9859
En Yüksek
YÜKSEK 68,8704
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 32,8882 | 34,1998 | 31,1328 | 32,7146 |
| 02.01.2023 | 32,5023 | 32,5023 | 30,5735 | 30,8048 |
| 03.01.2023 | 30,014 | 30,5542 | 27,738 | 28,0658 |
| 04.01.2023 | 27,5836 | 27,7571 | 25,2689 | 25,2689 |
| 05.01.2023 | 23,8028 | 27,7958 | 22,7419 | 27,7958 |
| 08.01.2023 | 27,082 | 30,284 | 25,8089 | 29,3966 |
| 09.01.2023 | 28,2779 | 29,744 | 26,8699 | 27,9115 |
| 10.01.2023 | 27,0048 | 27,815 | 25,6161 | 25,6161 |
| 11.01.2023 | 26,079 | 27,1013 | 23,5329 | 25,2689 |
| 12.01.2023 | 24,8831 | 26,0982 | 24,1887 | 25,2303 |
| 15.01.2023 | 25,0566 | 26,0403 | 24,0922 | 24,7866 |
| 16.01.2023 | 24,748 | 25,2689 | 24,2852 | 24,748 |
| 17.01.2023 | 24,748 | 26,8699 | 24,6901 | 26,7156 |
| 18.01.2023 | 26,6191 | 28,5866 | 25,404 | 27,9693 |
| 19.01.2023 | 27,815 | 29,1652 | 27,2943 | 28,9338 |
| 22.01.2023 | 28,9338 | 29,7054 | 27,5836 | 27,9886 |
| 23.01.2023 | 27,9693 | 28,6445 | 26,4262 | 28,4324 |
| 24.01.2023 | 28,1623 | 28,7796 | 26,9084 | 28,1429 |
| 25.01.2023 | 27,9693 | 30,1105 | 27,3522 | 30,1105 |
| 26.01.2023 | 30,0719 | 32,3094 | 29,5318 | 30,149 |
| 29.01.2023 | 30,149 | 30,149 | 28,6252 | 28,9338 |
| 30.01.2023 | 28,4516 | 28,5095 | 26,0403 | 26,0403 |
| 31.01.2023 | 26,0403 | 26,4648 | 24,748 | 24,9795 |
| 01.02.2023 | 24,9795 | 25,5389 | 22,5297 | 23,6293 |
| 02.02.2023 | 23,5907 | 25,2303 | 23,1664 | 24,6901 |
| 05.02.2023 | 23,8799 | 24,5744 | 22,6648 | 23,61 |
| 06.02.2023 | 23,3399 | 23,3399 | 21,2567 | 21,2567 |
| 14.02.2023 | 20,5044 | 23,3399 | 20,5044 | 22,9927 |
| 15.02.2023 | 22,9927 | 23,8028 | 20,7166 | 20,7166 |
| 16.02.2023 | 20,6395 | 20,6395 | 18,7394 | 18,9516 |
| 19.02.2023 | 18,3248 | 20,4852 | 18,3248 | 20,1187 |
| 20.02.2023 | 20,2537 | 20,8516 | 19,5593 | 20,4465 |
| 21.02.2023 | 20,2729 | 20,4465 | 19,2602 | 19,2602 |
| 22.02.2023 | 19,2602 | 20,2729 | 19,2602 | 20,0994 |
| 23.02.2023 | 20,1573 | 21,8546 | 19,6942 | 21,5653 |
| 26.02.2023 | 21,7582 | 21,9125 | 20,9289 | 21,2567 |
| 27.02.2023 | 21,276 | 23,3785 | 20,9867 | 21,6039 |
| 28.02.2023 | 21,6039 | 22,6456 | 21,4496 | 22,1826 |
| 01.03.2023 | 21,6232 | 21,9705 | 20,543 | 21,1989 |
| 02.03.2023 | 20,9481 | 21,5075 | 19,9065 | 20,9096 |
| 05.03.2023 | 19,9836 | 21,7003 | 19,9836 | 21,5075 |
| 06.03.2023 | 21,5653 | 22,8191 | 21,276 | 22,1826 |
| 07.03.2023 | 22,1248 | 24,4008 | 21,9705 | 24,4008 |
| 08.03.2023 | 24,6517 | 26,6962 | 23,6293 | 23,6293 |
| 09.03.2023 | 23,61 | 24,9795 | 22,9541 | 23,4364 |
| 12.03.2023 | 23,6293 | 25,5389 | 23,4364 | 24,613 |
| 13.03.2023 | 24,613 | 25,5389 | 24,1309 | 24,1501 |
| 14.03.2023 | 24,1501 | 25,0374 | 23,1471 | 23,7257 |
| 15.03.2023 | 23,7257 | 26,0982 | 23,6293 | 26,0982 |
| 16.03.2023 | 26,1754 | 28,4516 | 26,1754 | 27,1206 |
| 19.03.2023 | 27,1206 | 27,815 | 25,7704 | 25,9054 |
| 20.03.2023 | 25,9054 | 27,2556 | 24,6517 | 25,1918 |
| 21.03.2023 | 25,5389 | 25,8668 | 24,0922 | 24,1309 |
| 22.03.2023 | 24,208 | 24,7288 | 23,745 | 24,208 |
| 23.03.2023 | 24,2273 | 25,0566 | 23,9572 | 24,2465 |
| 26.03.2023 | 24,4587 | 26,6191 | 24,2852 | 24,9023 |
| 27.03.2023 | 25,076 | 25,1918 | 22,877 | 23,3207 |
| 28.03.2023 | 23,2436 | 23,2436 | 21,7968 | 22,4526 |
| 29.03.2023 | 22,4334 | 24,1116 | 21,9125 | 21,9705 |
| 30.03.2023 | 22,0861 | 22,2983 | 20,8516 | 20,9289 |
| 02.04.2023 | 20,9289 | 21,3338 | 19,9257 | 20,1958 |
| 03.04.2023 | 20,2922 | 21,4688 | 19,9644 | 20,9289 |
| 04.04.2023 | 20,8902 | 21,1989 | 20,6009 | 20,813 |
| 05.04.2023 | 20,813 | 22,5105 | 20,678 | 21,6232 |
| 06.04.2023 | 21,3146 | 21,6232 | 20,8902 | 21,4496 |
| 09.04.2023 | 21,4881 | 22,6069 | 21,4881 | 21,7968 |
| 10.04.2023 | 21,8933 | 22,1633 | 21,3725 | 21,8739 |
| 11.04.2023 | 22,1248 | 22,8191 | 21,8354 | 21,8354 |
| 12.04.2023 | 21,9896 | 22,4913 | 21,7003 | 22,1055 |
| 13.04.2023 | 21,9896 | 22,8962 | 21,8933 | 22,1826 |
| 16.04.2023 | 22,2983 | 22,4141 | 21,3725 | 21,3917 |
| 17.04.2023 | 21,3532 | 21,7389 | 20,9481 | 21,1217 |
| 18.04.2023 | 21,1217 | 21,7196 | 20,9867 | 21,141 |
| 19.04.2023 | 21,141 | 21,3532 | 20,7937 | 21,141 |
| 23.04.2023 | 21,1603 | 21,9896 | 20,9674 | 21,8739 |
| 24.04.2023 | 21,8739 | 22,2791 | 20,7937 | 21,141 |
| 25.04.2023 | 21,0253 | 21,141 | 19,8679 | 19,9451 |
| 26.04.2023 | 19,9451 | 20,543 | 19,8486 | 20,3309 |
| 27.04.2023 | 20,35 | 20,813 | 19,8873 | 20,1379 |
| 01.05.2023 | 19,9419 | 20,3557 | 18,2275 | 18,5724 |
| 02.05.2023 | 18,5624 | 18,7596 | 16,7989 | 17,2225 |
| 03.05.2023 | 17,2225 | 18,5133 | 17,0551 | 18,0107 |
| 04.05.2023 | 17,9122 | 17,991 | 17,0254 | 17,2422 |
| 07.05.2023 | 17,321 | 17,6659 | 16,9466 | 17,4689 |
| 08.05.2023 | 17,4689 | 18,4443 | 16,9171 | 18,1092 |
| 09.05.2023 | 18,1684 | 18,1783 | 16,9663 | 17,4295 |
| 10.05.2023 | 17,321 | 18,1389 | 17,0156 | 17,5772 |
| 11.05.2023 | 17,6265 | 17,7251 | 16,651 | 16,651 |
| 14.05.2023 | 16,454 | 17,1339 | 14,9859 | 16,5525 |
| 15.05.2023 | 16,5427 | 17,2126 | 16,0599 | 17,1634 |
| 16.05.2023 | 17,1634 | 18,6709 | 17,0945 | 18,464 |
| 17.05.2023 | 18,5133 | 18,6413 | 17,2422 | 17,321 |
| 21.05.2023 | 17,3112 | 17,7054 | 17,0648 | 17,3703 |
| 22.05.2023 | 17,5674 | 18,4049 | 17,2817 | 17,6463 |
| 23.05.2023 | 17,6757 | 18,0501 | 17,4886 | 17,6954 |
| 24.05.2023 | 17,7348 | 17,9221 | 17,0452 | 17,193 |
| 25.05.2023 | 17,1436 | 17,9122 | 17,0648 | 17,6363 |
| 28.05.2023 | 17,8334 | 19,3014 | 17,8334 | 18,9172 |
| 29.05.2023 | 19,134 | 19,6463 | 18,7201 | 19,2226 |
| 30.05.2023 | 19,2226 | 20,7104 | 18,8678 | 19,7054 |
| 31.05.2023 | 20,0601 | 20,1586 | 19,4985 | 19,8237 |
| 01.06.2023 | 19,9024 | 20,5133 | 19,7054 | 20,2966 |
| 04.06.2023 | 20,7498 | 21,0849 | 20,5528 | 20,8877 |
| 05.06.2023 | 20,8877 | 21,2819 | 20,474 | 20,7498 |
| 06.06.2023 | 20,7498 | 21,2819 | 20,198 | 20,5331 |
| 07.06.2023 | 20,5133 | 20,671 | 19,7054 | 20,0798 |
| 08.06.2023 | 20,0601 | 20,3557 | 19,6069 | 19,8631 |
| 11.06.2023 | 19,6167 | 20,5528 | 19,6167 | 19,9222 |
| 12.06.2023 | 19,9616 | 19,9813 | 18,9664 | 18,9861 |
| 13.06.2023 | 18,9763 | 19,3113 | 18,7102 | 18,8285 |
| 14.06.2023 | 19,0157 | 19,2029 | 18,8778 | 19,0157 |
| 15.06.2023 | 19,2522 | 20,9075 | 19,065 | 20,9075 |
| 18.06.2023 | 21,0849 | 22,6809 | 20,474 | 21,8336 |
| 19.06.2023 | 21,676 | 21,676 | 19,7449 | 19,7645 |
| 20.06.2023 | 19,7842 | 20,474 | 19,2128 | 19,3113 |
| 21.06.2023 | 19,0157 | 20,0996 | 19,0157 | 19,6857 |
| 22.06.2023 | 19,9024 | 20,474 | 19,7054 | 20,001 |
| 25.06.2023 | 20,2177 | 20,7893 | 20,0207 | 20,6316 |
| 26.06.2023 | 20,8877 | 21,2228 | 20,5724 | 20,7893 |
| 02.07.2023 | 20,8681 | 21,8927 | 19,8433 | 21,7942 |
| 03.07.2023 | 22,1292 | 22,405 | 21,6168 | 21,8729 |
| 04.07.2023 | 22,1094 | 24,0603 | 21,8927 | 24,0603 |
| 05.07.2023 | 26,3068 | 26,4644 | 24,4938 | 26,4644 |
| 06.07.2023 | 27,0161 | 29,1048 | 26,9373 | 29,1048 |
| 09.07.2023 | 31,6271 | 32,0015 | 30,2478 | 32,0015 |
| 10.07.2023 | 32,0015 | 35,1938 | 30,839 | 35,1938 |
| 11.07.2023 | 36,455 | 38,7015 | 35,6865 | 38,7015 |
| 12.07.2023 | 40,593 | 42,5637 | 40,3961 | 42,4455 |
| 13.07.2023 | 42,1695 | 46,0713 | 38,2088 | 41,9725 |
| 16.07.2023 | 41,3222 | 45,3225 | 40,8886 | 43,4504 |
| 17.07.2023 | 44,7904 | 44,8101 | 40,7507 | 40,7507 |
| 18.07.2023 | 38,5832 | 42,8395 | 36,9673 | 40,1005 |
| 19.07.2023 | 39,3911 | 41,3813 | 37,8344 | 37,9723 |
| 20.07.2023 | 37,322 | 37,7555 | 35,4697 | 36,9476 |
| 23.07.2023 | 36,9082 | 40,2976 | 35,1741 | 39,9035 |
| 24.07.2023 | 39,4108 | 41,4798 | 37,8738 | 39,9035 |
| 25.07.2023 | 39,9035 | 41,2828 | 37,9329 | 41,1842 |
| 26.07.2023 | 41,2828 | 41,5784 | 39,4306 | 40,869 |
| 27.07.2023 | 40,869 | 40,8886 | 39,7655 | 39,9035 |
| 30.07.2023 | 38,5241 | 41,9134 | 36,8294 | 40,3961 |
| 31.07.2023 | 40,3961 | 40,3961 | 38,9182 | 39,3911 |
| 01.08.2023 | 38,4452 | 40,1596 | 38,4452 | 39,7655 |
| 02.08.2023 | 39,3911 | 43,3518 | 38,9182 | 43,0957 |
| 03.08.2023 | 42,7607 | 47,3914 | 41,1842 | 47,3914 |
| 06.08.2023 | 48,8693 | 52,1208 | 47,3914 | 52,1208 |
| 07.08.2023 | 49,4606 | 54,9288 | 46,9186 | 48,7511 |
| 08.08.2023 | 46,0122 | 48,2782 | 44,7707 | 46,5442 |
| 09.08.2023 | 43,8445 | 47,2338 | 42,6622 | 42,8986 |
| 10.08.2023 | 41,9725 | 45,3422 | 41,5586 | 43,3518 |
| 13.08.2023 | 41,933 | 43,076 | 40,8886 | 41,4995 |
| 14.08.2023 | 41,4995 | 45,5392 | 41,4011 | 44,3371 |
| 15.08.2023 | 44,3962 | 45,3027 | 42,406 | 43,6081 |
| 16.08.2023 | 44,081 | 45,2239 | 42,9578 | 45,0466 |
| 17.08.2023 | 43,943 | 49,2635 | 43,411 | 46,8003 |
| 20.08.2023 | 49,027 | 51,2341 | 47,3914 | 51,2341 |
| 21.08.2023 | 51,2341 | 53,0568 | 48,2782 | 50,7414 |
| 22.08.2023 | 52,2194 | 54,6825 | 50,1009 | 52,2686 |
| 23.08.2023 | 52,4656 | 53,0075 | 48,1797 | 49,8546 |
| 24.08.2023 | 49,2635 | 50,0024 | 47,4309 | 48,2979 |
| 27.08.2023 | 48,2979 | 49,0074 | 45,9727 | 46,5048 |
| 28.08.2023 | 46,9186 | 48,9876 | 45,8743 | 45,8743 |
| 30.08.2023 | 45,8743 | 46,9186 | 44,9283 | 46,4457 |
| 31.08.2023 | 46,4654 | 46,8594 | 44,1599 | 45,6575 |
| 03.09.2023 | 46,2092 | 46,3078 | 43,9234 | 45,3225 |
| 04.09.2023 | 46,0122 | 47,687 | 44,081 | 44,8299 |
| 05.09.2023 | 44,8889 | 46,6231 | 44,3766 | 46,091 |
| 06.09.2023 | 46,6822 | 50,6921 | 45,3225 | 50,6921 |
| 07.09.2023 | 52,3179 | 52,3179 | 47,5294 | 48,2979 |
| 10.09.2023 | 48,2979 | 48,7709 | 45,4604 | 45,5195 |
| 11.09.2023 | 45,5195 | 46,3078 | 43,3518 | 44,8299 |
| 12.09.2023 | 43,5095 | 49,3129 | 43,3913 | 49,3129 |
| 13.09.2023 | 48,6723 | 48,6723 | 44,3962 | 44,7313 |
| 14.09.2023 | 44,3371 | 45,9727 | 43,2534 | 44,0416 |
| 17.09.2023 | 44,1401 | 44,2781 | 41,8739 | 41,8739 |
| 18.09.2023 | 41,8739 | 43,5095 | 41,8739 | 42,0119 |
| 19.09.2023 | 42,0711 | 44,219 | 41,6572 | 42,1695 |
| 20.09.2023 | 42,3666 | 43,0563 | 40,2582 | 42,5834 |
| 21.09.2023 | 42,5834 | 44,0416 | 42,1892 | 42,6622 |
| 24.09.2023 | 42,6622 | 43,2337 | 42,2483 | 42,6228 |
| 25.09.2023 | 42,6228 | 42,9381 | 40,534 | 40,7704 |
| 26.09.2023 | 40,593 | 44,8299 | 40,5537 | 44,8299 |
| 27.09.2023 | 46,2092 | 49,3129 | 43,8445 | 46,9777 |
| 28.09.2023 | 47,4309 | 51,6282 | 46,6033 | 51,6282 |
| 01.10.2023 | 51,5789 | 54,5348 | 49,0467 | 54,5348 |
| 02.10.2023 | 54,6825 | 59,9537 | 54,6332 | 59,9537 |
| 03.10.2023 | 60,9882 | 65,6683 | 60,2493 | 64,2397 |
| 04.10.2023 | 59,9044 | 66,9491 | 58,5743 | 63,1558 |
| 05.10.2023 | 62,6138 | 67,7866 | 60,6926 | 62,072 |
| 08.10.2023 | 60,2 | 61,136 | 57,2442 | 59,7073 |
| 09.10.2023 | 60,594 | 62,3676 | 57,589 | 59,5103 |
| 10.10.2023 | 58,3772 | 59,3133 | 55,4707 | 56,0127 |
| 11.10.2023 | 56,0127 | 61,0867 | 54,6825 | 56,2096 |
| 12.10.2023 | 56,2096 | 59,1162 | 54,5348 | 59,067 |
| 15.10.2023 | 59,6581 | 60,2985 | 54,3376 | 55,1751 |
| 16.10.2023 | 56,1604 | 57,1457 | 53,7958 | 56,0127 |
| 17.10.2023 | 54,3376 | 54,9781 | 51,6282 | 52,6627 |
| 18.10.2023 | 52,6627 | 53,8942 | 50,0518 | 51,4804 |
| 19.10.2023 | 50,0024 | 56,6037 | 48,8693 | 54,8795 |
| 22.10.2023 | 56,1604 | 60,3478 | 54,2392 | 60,3478 |
| 23.10.2023 | 60,0523 | 66,2101 | 57,1457 | 63,9441 |
| 24.10.2023 | 63,008 | 68,8704 | 57,589 | 57,589 |
| 25.10.2023 | 57,1457 | 59,7073 | 52,5642 | 56,456 |
| 26.10.2023 | 55,1751 | 56,4067 | 52,712 | 56,1111 |
| 29.10.2023 | 55,3721 | 56,8501 | 52,515 | 52,6627 |
| 30.10.2023 | 53,9436 | 55,1259 | 50,8399 | 52,515 |
| 31.10.2023 | 51,7267 | 52,2194 | 48,2782 | 51,2341 |
| 01.11.2023 | 51,8253 | 53,106 | 50,1009 | 50,2488 |
| 02.11.2023 | 50,2488 | 51,7267 | 48,8693 | 49,3129 |
| 05.11.2023 | 49,3129 | 51,0862 | 49,2635 | 49,8546 |
| 06.11.2023 | 51,2341 | 53,6972 | 49,8546 | 53,2045 |
| 07.11.2023 | 53,2045 | 57,6383 | 50,7414 | 56,259 |
| 08.11.2023 | 57,1457 | 58,2787 | 54,5839 | 54,9288 |
| 09.11.2023 | 55,1751 | 58,8207 | 52,909 | 58,1309 |
| 12.11.2023 | 58,1309 | 61,3331 | 56,1604 | 58,4758 |
| 13.11.2023 | 55,52 | 61,4316 | 55,52 | 59,3133 |
| 14.11.2023 | 60,1014 | 60,1014 | 57,6875 | 58,1309 |
| 15.11.2023 | 58,1309 | 58,4266 | 55,0274 | 56,8008 |
| 16.11.2023 | 56,8008 | 59,1162 | 54,3376 | 57,1457 |
| 19.11.2023 | 57,1457 | 58,2295 | 55,1751 | 56,2096 |
| 20.11.2023 | 56,2096 | 57,1457 | 54,9781 | 56,9486 |
| 21.11.2023 | 57,3427 | 60,7912 | 57,3427 | 59,0178 |
| 22.11.2023 | 59,0178 | 59,6088 | 57,1457 | 57,3427 |
| 23.11.2023 | 57,3427 | 62,072 | 57,1949 | 61,2346 |
| 26.11.2023 | 61,136 | 61,2346 | 59,6581 | 61,0867 |
| 27.11.2023 | 61,0867 | 64,0918 | 59,6581 | 63,4514 |
| 28.11.2023 | 63,4514 | 68,624 | 61,6779 | 67,7374 |
| 29.11.2023 | 67,5895 | 68,3777 | 63,0573 | 63,0573 |
| 30.11.2023 | 63,0573 | 67,491 | 58,1309 | 58,328 |
| 03.12.2023 | 58,3772 | 61,0867 | 56,456 | 57,1457 |
| 04.12.2023 | 57,1457 | 58,328 | 55,4707 | 56,8993 |
| 05.12.2023 | 56,8993 | 57,6383 | 54,0913 | 54,0913 |
| 06.12.2023 | 54,7318 | 55,8648 | 53,0075 | 55,52 |
| 07.12.2023 | 55,52 | 55,52 | 52,2194 | 53,8942 |
| 10.12.2023 | 53,8942 | 54,4854 | 51,8253 | 53,1553 |
| 11.12.2023 | 53,1553 | 55,3721 | 52,4164 | 54,6332 |
| 12.12.2023 | 56,8501 | 57,8846 | 51,4311 | 51,4311 |
| 13.12.2023 | 52,1208 | 53,6972 | 51,5789 | 51,7267 |
| 14.12.2023 | 51,8744 | 54,6825 | 49,3129 | 53,2045 |
| 17.12.2023 | 53,2045 | 55,8156 | 52,3179 | 53,8942 |
| 18.12.2023 | 53,8942 | 55,2244 | 50,4458 | 51,5789 |
| 19.12.2023 | 51,5297 | 51,5789 | 49,7562 | 50,298 |
| 20.12.2023 | 51,7267 | 51,7267 | 49,2635 | 50,2488 |
| 21.12.2023 | 50,2488 | 51,2341 | 47,7658 | 47,7658 |
| 24.12.2023 | 47,7265 | 47,7462 | 43,0563 | 43,7066 |
| 25.12.2023 | 43,7066 | 45,1057 | 42,2681 | 43,2534 |
| 26.12.2023 | 43,2534 | 44,8299 | 42,1695 | 43,3518 |
| 27.12.2023 | 43,3518 | 45,7954 | 43,3518 | 45,1057 |
| 28.12.2023 | 45,1057 | 46,8988 | 44,4948 | 45,8545 |