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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 79,5618
KAPANIŞ 80,0871
En Düşük
DÜŞÜK 39,009
En Yüksek
YÜKSEK 238,1585
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 45,9136 | 50,3965 | 45,9136 | 50,3965 |
| 02.01.2024 | 50,4458 | 53,7958 | 47,963 | 50,8399 |
| 03.01.2024 | 50,1009 | 53,0075 | 49,9532 | 51,6282 |
| 04.01.2024 | 51,6282 | 54,0913 | 51,3818 | 53,2045 |
| 07.01.2024 | 53,6972 | 58,5251 | 52,2194 | 56,1604 |
| 08.01.2024 | 56,3574 | 57,0963 | 53,4509 | 54,0913 |
| 09.01.2024 | 53,0075 | 53,0075 | 50,0024 | 51,4804 |
| 10.01.2024 | 50,7414 | 51,6774 | 49,2635 | 49,2635 |
| 11.01.2024 | 49,2241 | 54,1898 | 47,8841 | 54,1898 |
| 14.01.2024 | 55,323 | 58,0325 | 54,1406 | 55,6185 |
| 15.01.2024 | 55,6677 | 56,6037 | 54,0913 | 54,0913 |
| 16.01.2024 | 54,0913 | 54,9781 | 53,0075 | 53,2045 |
| 17.01.2024 | 55,1259 | 55,1259 | 52,515 | 53,4016 |
| 18.01.2024 | 54,0421 | 57,0963 | 52,4656 | 54,4854 |
| 21.01.2024 | 54,1898 | 57,8353 | 53,4509 | 56,6037 |
| 22.01.2024 | 56,6037 | 58,9192 | 55,7663 | 57,0963 |
| 23.01.2024 | 57,0963 | 59,067 | 55,5693 | 58,328 |
| 24.01.2024 | 57,8353 | 60,3478 | 55,4215 | 57,7369 |
| 25.01.2024 | 57,4905 | 61,1853 | 55,52 | 60,2493 |
| 28.01.2024 | 60,4463 | 61,6779 | 58,6236 | 59,1162 |
| 29.01.2024 | 59,9044 | 61,5302 | 57,589 | 60,1014 |
| 30.01.2024 | 60,1014 | 60,2985 | 58,1309 | 58,1309 |
| 31.01.2024 | 58,1309 | 62,811 | 57,3427 | 62,3183 |
| 01.02.2024 | 62,1213 | 68,5256 | 61,3823 | 68,5256 |
| 04.02.2024 | 70,2498 | 75,3732 | 68,9689 | 75,3732 |
| 05.02.2024 | 75,8658 | 82,9105 | 75,521 | 82,9105 |
| 06.02.2024 | 86,2111 | 91,1868 | 82,9598 | 91,1868 |
| 07.02.2024 | 92,2213 | 96,9013 | 91,1868 | 92,8124 |
| 08.02.2024 | 92,8124 | 100,4976 | 89,6596 | 93,8962 |
| 11.02.2024 | 91,6301 | 103,2563 | 91,6301 | 103,2563 |
| 12.02.2024 | 108,3797 | 110,3502 | 101,9755 | 107,1974 |
| 13.02.2024 | 104,5371 | 108,3797 | 102,4682 | 107,0989 |
| 14.02.2024 | 106,7048 | 111,1385 | 101,7785 | 103,3548 |
| 15.02.2024 | 104,3401 | 113,6017 | 103,6504 | 113,6017 |
| 18.02.2024 | 119,2177 | 124,9323 | 118,2325 | 124,9323 |
| 19.02.2024 | 132,5188 | 137,3467 | 132,5188 | 137,3467 |
| 20.02.2024 | 146,4112 | 151,0419 | 146,4112 | 151,0419 |
| 21.02.2024 | 160,6976 | 166,1165 | 137,9379 | 166,1165 |
| 22.02.2024 | 166,1165 | 171,3385 | 149,564 | 149,564 |
| 25.02.2024 | 134,982 | 156,658 | 134,982 | 147,7905 |
| 26.02.2024 | 150,7463 | 162,5696 | 144,4407 | 162,5696 |
| 27.02.2024 | 168,5797 | 178,8265 | 167,4959 | 178,8265 |
| 28.02.2024 | 187,4969 | 196,6599 | 187,1028 | 196,6599 |
| 29.02.2024 | 214,2963 | 216,2668 | 196,7584 | 216,2668 |
| 03.03.2024 | 215,9712 | 237,8443 | 205,9215 | 230,1592 |
| 04.03.2024 | 228,5827 | 228,5827 | 207,2023 | 207,2023 |
| 05.03.2024 | 186,5116 | 186,5116 | 186,5116 | 186,5116 |
| 06.03.2024 | 186,216 | 205,1333 | 168,6783 | 196,6599 |
| 07.03.2024 | 186,4131 | 192,8174 | 177,0531 | 177,0531 |
| 10.03.2024 | 177,0531 | 194,0982 | 172,4223 | 180,6 |
| 11.03.2024 | 177,2501 | 183,2603 | 168,4812 | 168,4812 |
| 12.03.2024 | 168,4812 | 184,7381 | 168,2841 | 173,2105 |
| 13.03.2024 | 167,4959 | 180,3044 | 160,1064 | 171,0429 |
| 14.03.2024 | 166,9048 | 186,216 | 164,0475 | 179,0235 |
| 17.03.2024 | 179,0235 | 196,857 | 174,8855 | 196,857 |
| 18.03.2024 | 197,054 | 216,4638 | 187,5955 | 216,2668 |
| 19.03.2024 | 207,3994 | 228,5827 | 197,251 | 216,7594 |
| 20.03.2024 | 206,9068 | 226,5136 | 202,473 | 215,0844 |
| 21.03.2024 | 213,9022 | 221,6857 | 204,9362 | 211,9317 |
| 24.03.2024 | 211,0449 | 229,5679 | 202,9656 | 225,9225 |
| 25.03.2024 | 224,7411 | 238,1585 | 218,131 | 235,4947 |
| 26.03.2024 | 235,2974 | 235,2974 | 222,9652 | 223,2612 |
| 27.03.2024 | 212,113 | 221,8801 | 200,9647 | 206,6868 |
| 28.03.2024 | 187,4486 | 204,911 | 186,0675 | 199,9782 |
| 31.03.2024 | 192,0855 | 204,1218 | 182,6144 | 191,9869 |
| 01.04.2024 | 192,0855 | 209,3505 | 182,7131 | 196,3278 |
| 02.04.2024 | 192,1842 | 205,9962 | 188,9285 | 200,2741 |
| 03.04.2024 | 201,2607 | 206,5882 | 180,2467 | 188,5339 |
| 04.04.2024 | 176,7937 | 187,4486 | 169,789 | 183,5024 |
| 07.04.2024 | 173,8339 | 190,8031 | 173,8339 | 177,4843 |
| 08.04.2024 | 169,8877 | 189,5205 | 169,8877 | 184,489 |
| 14.04.2024 | 174,6232 | 197,2157 | 174,6232 | 194,3547 |
| 15.04.2024 | 189,3232 | 202,2473 | 187,9419 | 187,9419 |
| 16.04.2024 | 188,5339 | 197,413 | 184,9823 | 189,2245 |
| 17.04.2024 | 189,2245 | 195,9332 | 184,489 | 188,8299 |
| 18.04.2024 | 188,5339 | 192,2829 | 181,036 | 188,6326 |
| 21.04.2024 | 188,4352 | 189,5205 | 169,789 | 174,1299 |
| 23.04.2024 | 174,5246 | 177,3857 | 159,9234 | 164,7576 |
| 24.04.2024 | 164,6589 | 174,7219 | 161,3045 | 168,3092 |
| 25.04.2024 | 168,9998 | 177,583 | 163,771 | 165,7441 |
| 28.04.2024 | 157,5555 | 163,475 | 149,1697 | 149,1697 |
| 29.04.2024 | 137,1335 | 147,8871 | 134,2724 | 134,2724 |
| 01.05.2024 | 120,8551 | 133,1873 | 120,8551 | 120,8551 |
| 02.05.2024 | 108,8189 | 108,8189 | 108,8189 | 108,8189 |
| 05.05.2024 | 102,6035 | 119,6712 | 97,9666 | 97,9666 |
| 06.05.2024 | 88,1995 | 93,5271 | 88,1995 | 88,1995 |
| 07.05.2024 | 81,8854 | 90,518 | 79,4191 | 79,4191 |
| 08.05.2024 | 78,7778 | 78,9258 | 71,4771 | 71,4771 |
| 09.05.2024 | 66,6923 | 69,2081 | 64,3738 | 64,3738 |
| 12.05.2024 | 64,4231 | 70,7865 | 61,2168 | 62,2527 |
| 13.05.2024 | 63,338 | 65,5084 | 60,8715 | 63,1406 |
| 14.05.2024 | 63,3872 | 66,1003 | 62,302 | 63,5353 |
| 15.05.2024 | 63,9792 | 69,8493 | 63,1899 | 65,9523 |
| 16.05.2024 | 65,9523 | 72,5131 | 65,5084 | 72,5131 |
| 19.05.2024 | 74,9795 | 77,9392 | 68,3201 | 70,3426 |
| 20.05.2024 | 70,3426 | 70,8852 | 64,6698 | 65,1137 |
| 21.05.2024 | 65,1137 | 67,3829 | 64,3245 | 64,8178 |
| 22.05.2024 | 64,1765 | 65,4591 | 61,71 | 61,8087 |
| 23.05.2024 | 61,8581 | 65,3111 | 61,7594 | 63,0913 |
| 26.05.2024 | 64,3738 | 69,2573 | 64,3738 | 67,2349 |
| 27.05.2024 | 68,0735 | 73,9436 | 68,0735 | 73,9436 |
| 28.05.2024 | 75,7194 | 78,2845 | 66,5936 | 66,5936 |
| 29.05.2024 | 65,903 | 65,903 | 61,7594 | 63,8312 |
| 30.05.2024 | 64,6698 | 65,607 | 61,4634 | 62,746 |
| 02.06.2024 | 62,746 | 63,2393 | 59,6876 | 60,6249 |
| 03.06.2024 | 61,1182 | 63,2393 | 60,5755 | 60,8715 |
| 04.06.2024 | 61,1675 | 61,6114 | 56,4813 | 56,4813 |
| 05.06.2024 | 57,0732 | 59,0463 | 56,5799 | 57,2212 |
| 06.06.2024 | 57,0239 | 57,8624 | 54,2615 | 55,0014 |
| 09.06.2024 | 54,2121 | 57,5172 | 53,3736 | 55,0507 |
| 10.06.2024 | 55,6426 | 55,9386 | 52,8803 | 54,8041 |
| 11.06.2024 | 55,5933 | 58,8984 | 53,5709 | 56,9252 |
| 12.06.2024 | 56,9252 | 62,598 | 55,8399 | 62,598 |
| 13.06.2024 | 63,0913 | 63,1406 | 58,2571 | 58,849 |
| 19.06.2024 | 58,8984 | 59,7369 | 57,3198 | 58,0105 |
| 20.06.2024 | 58,0105 | 58,4544 | 56,5306 | 57,2212 |
| 23.06.2024 | 57,3198 | 57,6158 | 55,2974 | 55,8893 |
| 24.06.2024 | 55,8893 | 58,2078 | 55,544 | 55,6426 |
| 25.06.2024 | 55,4453 | 58,0105 | 54,0642 | 56,9746 |
| 26.06.2024 | 57,5172 | 57,5172 | 55,248 | 55,988 |
| 27.06.2024 | 56,2346 | 56,4319 | 53,4722 | 54,7548 |
| 30.06.2024 | 55,248 | 60,2302 | 54,9027 | 56,3332 |
| 01.07.2024 | 56,3332 | 57,2212 | 54,2615 | 55,8399 |
| 02.07.2024 | 56,8759 | 57,0239 | 54,1135 | 54,3602 |
| 03.07.2024 | 54,3602 | 56,3826 | 54,3108 | 55,4453 |
| 04.07.2024 | 55,8399 | 56,7279 | 54,6068 | 55,248 |
| 07.07.2024 | 55,248 | 58,997 | 55,1001 | 55,2974 |
| 08.07.2024 | 55,4453 | 56,8265 | 54,9521 | 55,8399 |
| 09.07.2024 | 55,8399 | 55,988 | 53,4722 | 53,9161 |
| 10.07.2024 | 53,9161 | 55,4453 | 53,9161 | 55,0507 |
| 11.07.2024 | 55,544 | 56,1853 | 54,4588 | 55,3466 |
| 15.07.2024 | 55,3466 | 57,3691 | 54,5575 | 56,5306 |
| 16.07.2024 | 57,5172 | 57,6651 | 55,6426 | 55,6426 |
| 17.07.2024 | 56,0866 | 56,5306 | 54,2615 | 54,9521 |
| 18.07.2024 | 54,6561 | 55,8399 | 54,6068 | 54,9521 |
| 21.07.2024 | 54,7548 | 55,1987 | 52,7816 | 52,8309 |
| 22.07.2024 | 52,8309 | 53,6202 | 51,5484 | 51,8444 |
| 23.07.2024 | 51,8444 | 52,6337 | 51,499 | 51,499 |
| 24.07.2024 | 51,5484 | 51,5977 | 49,9206 | 50,1179 |
| 25.07.2024 | 50,3645 | 51,5484 | 49,7233 | 50,0685 |
| 28.07.2024 | 49,9699 | 50,7098 | 49,1313 | 49,3089 |
| 29.07.2024 | 50,3152 | 53,5215 | 49,6739 | 52,091 |
| 30.07.2024 | 51,795 | 51,795 | 48,8945 | 49,0721 |
| 31.07.2024 | 49,6246 | 51,5977 | 49,2497 | 50,6605 |
| 01.08.2024 | 50,0192 | 52,5843 | 49,7725 | 50,2166 |
| 04.08.2024 | 48,2434 | 48,2434 | 45,2048 | 45,7178 |
| 05.08.2024 | 46,7437 | 47,4541 | 45,5205 | 45,9348 |
| 06.08.2024 | 45,9348 | 48,1842 | 45,5205 | 46,724 |
| 07.08.2024 | 46,3886 | 51,3511 | 46,3886 | 51,3511 |
| 08.08.2024 | 53,2749 | 55,544 | 51,5977 | 51,5977 |
| 11.08.2024 | 52,091 | 52,7323 | 47,829 | 47,829 |
| 12.08.2024 | 47,829 | 49,9699 | 46,3886 | 47,1778 |
| 13.08.2024 | 47,533 | 50,4139 | 46,4675 | 48,4999 |
| 14.08.2024 | 49,5259 | 50,6111 | 48,2828 | 49,3779 |
| 15.08.2024 | 49,5752 | 49,9699 | 47,6514 | 47,6514 |
| 18.08.2024 | 48,342 | 48,8551 | 47,5133 | 48,6775 |
| 19.08.2024 | 48,5591 | 53,5215 | 47,9277 | 53,5215 |
| 20.08.2024 | 53,4722 | 55,7413 | 49,2497 | 49,3779 |
| 21.08.2024 | 49,4273 | 50,0192 | 47,7501 | 47,829 |
| 22.08.2024 | 47,7501 | 51,2524 | 47,4541 | 48,3815 |
| 25.08.2024 | 48,3815 | 49,1708 | 46,5267 | 46,5859 |
| 26.08.2024 | 46,5859 | 47,0595 | 45,481 | 46,3096 |
| 27.08.2024 | 46,5859 | 46,9016 | 45,4218 | 45,5007 |
| 28.08.2024 | 45,5599 | 46,7043 | 45,185 | 46,1913 |
| 01.09.2024 | 46,5267 | 47,1778 | 46,2899 | 46,5662 |
| 02.09.2024 | 47,0595 | 49,1708 | 46,6845 | 47,5922 |
| 03.09.2024 | 47,3949 | 51,0057 | 47,1384 | 49,0524 |
| 04.09.2024 | 49,3286 | 50,1179 | 47,7501 | 49,5259 |
| 05.09.2024 | 49,9206 | 52,6337 | 48,934 | 50,9565 |
| 08.09.2024 | 51,1538 | 51,3017 | 49,1905 | 49,1905 |
| 09.09.2024 | 48,5393 | 50,8084 | 48,1052 | 48,342 |
| 10.09.2024 | 48,4999 | 49,1116 | 46,1913 | 46,1913 |
| 11.09.2024 | 46,4872 | 46,9411 | 44,1984 | 44,889 |
| 12.09.2024 | 44,9482 | 49,0326 | 44,9088 | 47,7303 |
| 15.09.2024 | 47,6514 | 49,4273 | 47,4936 | 48,1052 |
| 16.09.2024 | 49,0129 | 49,1708 | 47,4738 | 48,2236 |
| 17.09.2024 | 48,2828 | 49,2694 | 47,6514 | 47,6711 |
| 18.09.2024 | 48,2236 | 48,8156 | 47,7501 | 48,638 |
| 19.09.2024 | 48,638 | 48,638 | 47,5528 | 47,5922 |
| 22.09.2024 | 47,7106 | 50,7098 | 47,7106 | 48,934 |
| 23.09.2024 | 49,1905 | 49,1905 | 47,2568 | 47,2568 |
| 24.09.2024 | 47,3554 | 48,342 | 47,0595 | 47,2173 |
| 25.09.2024 | 47,6909 | 47,6909 | 45,7573 | 45,9151 |
| 26.09.2024 | 45,9743 | 48,4999 | 45,7573 | 47,9869 |
| 29.09.2024 | 48,1447 | 48,6183 | 47,0792 | 47,1384 |
| 30.09.2024 | 47,2173 | 47,4541 | 43,7051 | 44,2379 |
| 01.10.2024 | 42,5212 | 44,08 | 41,2979 | 41,2979 |
| 02.10.2024 | 41,2979 | 43,7841 | 41,002 | 42,3042 |
| 03.10.2024 | 42,3436 | 42,8172 | 41,3177 | 42,4028 |
| 06.10.2024 | 42,8369 | 44,0208 | 42,1463 | 42,3239 |
| 07.10.2024 | 42,4226 | 42,541 | 41,2979 | 41,4361 |
| 08.10.2024 | 41,4361 | 42,2055 | 40,4297 | 41,5939 |
| 09.10.2024 | 41,5939 | 42,4423 | 41,1401 | 41,1796 |
| 10.10.2024 | 41,3374 | 41,3769 | 39,4629 | 39,6602 |
| 13.10.2024 | 39,6602 | 39,9759 | 39,009 | 39,009 |
| 14.10.2024 | 39,009 | 40,9428 | 39,009 | 40,5876 |
| 15.10.2024 | 40,6468 | 42,2055 | 40,5284 | 40,8836 |
| 16.10.2024 | 40,923 | 42,8567 | 40,9033 | 42,3239 |
| 17.10.2024 | 42,3239 | 42,7383 | 40,7455 | 41,4361 |
| 20.10.2024 | 41,4558 | 41,4953 | 40,1338 | 40,3311 |
| 21.10.2024 | 40,3311 | 41,6334 | 40,1338 | 41,2585 |
| 22.10.2024 | 41,2585 | 41,8306 | 39,8575 | 39,8575 |
| 23.10.2024 | 39,9562 | 43,8433 | 39,9562 | 43,8433 |
| 24.10.2024 | 44,9285 | 45,185 | 42,4423 | 43,3302 |
| 27.10.2024 | 43,3302 | 46,3688 | 42,8172 | 45,3034 |
| 29.10.2024 | 45,5205 | 48,4604 | 44,9877 | 47,4541 |
| 30.10.2024 | 47,4541 | 52,1896 | 47,3752 | 49,6739 |
| 31.10.2024 | 50,0685 | 53,2749 | 47,3357 | 47,3357 |
| 03.11.2024 | 47,3752 | 50,5125 | 47,3752 | 48,0066 |
| 04.11.2024 | 48,5393 | 49,9699 | 47,7895 | 48,2631 |
| 05.11.2024 | 48,7169 | 49,1313 | 46,3096 | 46,4872 |
| 06.11.2024 | 46,507 | 46,7832 | 44,889 | 45,3034 |
| 07.11.2024 | 45,3231 | 48,3618 | 44,8299 | 47,1581 |
| 10.11.2024 | 47,3949 | 48,7959 | 46,9411 | 47,9277 |
| 11.11.2024 | 48,046 | 48,6775 | 46,8621 | 47,3949 |
| 12.11.2024 | 47,3949 | 49,0721 | 46,2899 | 47,7501 |
| 13.11.2024 | 47,7501 | 50,0685 | 47,7501 | 49,4766 |
| 14.11.2024 | 49,4273 | 49,4273 | 46,9805 | 47,2568 |
| 17.11.2024 | 47,5528 | 47,6711 | 46,5464 | 46,6451 |
| 18.11.2024 | 46,3688 | 49,4273 | 46,3294 | 47,829 |
| 19.11.2024 | 47,829 | 48,4407 | 45,9743 | 46,1519 |
| 20.11.2024 | 46,2504 | 47,5528 | 45,9348 | 47,2173 |
| 21.11.2024 | 47,6711 | 48,1447 | 46,7832 | 47,7698 |
| 24.11.2024 | 48,638 | 48,7959 | 47,237 | 47,3357 |
| 25.11.2024 | 47,2765 | 48,5985 | 46,8029 | 47,533 |
| 26.11.2024 | 48,3026 | 50,8084 | 48,0855 | 48,5393 |
| 27.11.2024 | 48,4999 | 49,2694 | 47,6514 | 48,4407 |
| 28.11.2024 | 48,4012 | 50,2166 | 48,342 | 50,0685 |
| 01.12.2024 | 50,1179 | 50,1672 | 48,7367 | 49,151 |
| 02.12.2024 | 50,0685 | 50,7591 | 48,2828 | 48,3815 |
| 03.12.2024 | 48,125 | 48,4012 | 47,0595 | 47,0595 |
| 04.12.2024 | 47,4146 | 47,7501 | 46,9805 | 47,2173 |
| 05.12.2024 | 50,1672 | 50,3152 | 48,1052 | 48,342 |
| 08.12.2024 | 48,7959 | 49,7725 | 48,1052 | 48,5591 |
| 09.12.2024 | 48,8353 | 48,8353 | 47,0989 | 47,1976 |
| 10.12.2024 | 47,3949 | 51,8937 | 47,1581 | 51,8937 |
| 11.12.2024 | 52,8803 | 57,0732 | 51,499 | 56,0866 |
| 12.12.2024 | 59,0957 | 59,0957 | 56,0373 | 57,4185 |
| 15.12.2024 | 57,3691 | 57,8131 | 55,5933 | 56,0866 |
| 16.12.2024 | 56,3332 | 61,6608 | 54,2615 | 56,284 |
| 17.12.2024 | 57,0732 | 57,3691 | 53,4228 | 54,4588 |
| 18.12.2024 | 53,3736 | 53,8175 | 49,8219 | 50,3152 |
| 19.12.2024 | 50,4139 | 52,239 | 50,3645 | 50,6111 |
| 22.12.2024 | 50,6605 | 50,9071 | 48,1644 | 49,2694 |
| 23.12.2024 | 48,3223 | 48,7169 | 47,9277 | 48,3026 |
| 24.12.2024 | 48,3026 | 49,0721 | 48,2434 | 48,8748 |
| 25.12.2024 | 48,6972 | 49,0524 | 48,5393 | 48,9537 |
| 26.12.2024 | 48,9537 | 49,9699 | 48,1644 | 48,5393 |
| 29.12.2024 | 48,5393 | 49,8219 | 48,3223 | 48,6972 |
| 30.12.2024 | 48,6972 | 48,6972 | 47,5922 | 47,8882 |