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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 73,257
KAPANIŞ 73,2009
En Düşük
DÜŞÜK 46,9608
En Yüksek
YÜKSEK 138,296
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 47,8882 | 48,2236 | 47,0003 | 47,1778 |
| 02.01.2025 | 47,2568 | 47,6119 | 46,9608 | 47,2962 |
| 05.01.2025 | 47,2962 | 49,3779 | 47,2962 | 48,8353 |
| 06.01.2025 | 48,8353 | 52,7816 | 48,5985 | 52,091 |
| 07.01.2025 | 52,091 | 52,2883 | 50,1179 | 50,1179 |
| 08.01.2025 | 49,8219 | 50,3152 | 48,9932 | 49,3286 |
| 09.01.2025 | 49,7233 | 51,6963 | 49,7233 | 50,3152 |
| 12.01.2025 | 50,8084 | 51,5977 | 48,934 | 50,4632 |
| 13.01.2025 | 50,6111 | 50,7591 | 49,3779 | 49,6246 |
| 14.01.2025 | 49,8712 | 54,5575 | 49,8712 | 54,5575 |
| 15.01.2025 | 55,1493 | 59,5889 | 53,9655 | 57,7145 |
| 16.01.2025 | 58,8984 | 63,4366 | 58,2078 | 61,1182 |
| 19.01.2025 | 62,1541 | 67,1856 | 61,7594 | 67,1856 |
| 20.01.2025 | 68,8134 | 73,4009 | 67,6789 | 71,7731 |
| 21.01.2025 | 72,8584 | 73,549 | 65,7551 | 66,8896 |
| 22.01.2025 | 66,8896 | 67,7775 | 62,3514 | 62,3514 |
| 23.01.2025 | 62,2527 | 66,1003 | 61,4142 | 62,2527 |
| 26.01.2025 | 62,2527 | 62,2527 | 57,5664 | 57,8131 |
| 27.01.2025 | 57,8131 | 60,2795 | 56,2346 | 56,2346 |
| 28.01.2025 | 56,284 | 58,1091 | 55,1493 | 55,6426 |
| 29.01.2025 | 55,692 | 55,988 | 54,2615 | 54,2615 |
| 30.01.2025 | 54,8535 | 56,4813 | 53,7682 | 53,8669 |
| 02.02.2025 | 53,8669 | 59,2436 | 52,4363 | 59,2436 |
| 03.02.2025 | 63,1406 | 65,1631 | 61,6608 | 65,1631 |
| 04.02.2025 | 66,5936 | 69,8493 | 59,441 | 60,3782 |
| 05.02.2025 | 59,3916 | 63,5846 | 58,0597 | 59,1944 |
| 06.02.2025 | 59,0463 | 59,2436 | 56,9746 | 57,6158 |
| 09.02.2025 | 57,6158 | 59,9343 | 56,284 | 57,2212 |
| 10.02.2025 | 57,2212 | 57,7145 | 55,4947 | 55,8399 |
| 11.02.2025 | 55,8399 | 61,4142 | 55,7413 | 61,4142 |
| 12.02.2025 | 64,1271 | 65,0645 | 59,1944 | 59,6383 |
| 13.02.2025 | 58,6517 | 63,6339 | 58,3064 | 61,7594 |
| 16.02.2025 | 62,1541 | 63,5846 | 60,7728 | 61,6608 |
| 17.02.2025 | 61,71 | 65,903 | 61,71 | 63,7326 |
| 18.02.2025 | 63,7326 | 63,9298 | 60,5755 | 60,5755 |
| 19.02.2025 | 61,2661 | 63,4859 | 60,2302 | 61,3155 |
| 20.02.2025 | 61,4142 | 62,2033 | 58,9477 | 59,8849 |
| 23.02.2025 | 60,1809 | 61,4142 | 59,1944 | 59,8849 |
| 24.02.2025 | 59,8849 | 59,9835 | 57,7145 | 58,5038 |
| 25.02.2025 | 58,553 | 58,8984 | 56,6786 | 57,7145 |
| 26.02.2025 | 58,0105 | 59,6876 | 57,0239 | 58,997 |
| 27.02.2025 | 58,997 | 60,7235 | 57,5172 | 58,553 |
| 02.03.2025 | 59,293 | 59,293 | 57,6651 | 58,7011 |
| 03.03.2025 | 57,8624 | 58,4051 | 55,7413 | 56,6292 |
| 04.03.2025 | 56,6292 | 56,9252 | 55,396 | 56,284 |
| 05.03.2025 | 56,3826 | 58,1584 | 56,3332 | 57,2212 |
| 06.03.2025 | 57,2212 | 61,1182 | 57,1718 | 59,1944 |
| 09.03.2025 | 60,6742 | 60,9209 | 59,2436 | 59,9835 |
| 10.03.2025 | 60,1316 | 60,1809 | 58,4051 | 59,0957 |
| 11.03.2025 | 59,1944 | 59,5889 | 57,8131 | 58,9477 |
| 12.03.2025 | 60,1316 | 64,2752 | 59,3423 | 63,5353 |
| 13.03.2025 | 63,5846 | 64,9658 | 62,1541 | 62,598 |
| 16.03.2025 | 62,598 | 65,4591 | 60,8222 | 63,9298 |
| 17.03.2025 | 63,9298 | 66,0017 | 62,45 | 64,1271 |
| 18.03.2025 | 57,7145 | 62,0554 | 57,7145 | 57,7145 |
| 19.03.2025 | 57,7145 | 59,2436 | 54,8535 | 56,1359 |
| 20.03.2025 | 56,1359 | 56,1359 | 50,5618 | 50,5618 |
| 23.03.2025 | 49,5259 | 53,2749 | 48,4407 | 51,2031 |
| 24.03.2025 | 52,7816 | 53,9655 | 51,5977 | 52,4856 |
| 25.03.2025 | 52,387 | 56,8265 | 51,6963 | 54,4094 |
| 26.03.2025 | 54,4588 | 56,4319 | 54,4588 | 54,7548 |
| 27.03.2025 | 55,4947 | 55,4947 | 52,4363 | 54,4094 |
| 01.04.2025 | 54,4094 | 59,7862 | 53,9161 | 57,9611 |
| 02.04.2025 | 58,2078 | 58,2078 | 56,0373 | 56,7279 |
| 03.04.2025 | 56,7279 | 56,8265 | 54,7548 | 55,3466 |
| 06.04.2025 | 55,3466 | 55,3466 | 52,5843 | 54,4588 |
| 07.04.2025 | 55,4453 | 56,1359 | 54,9027 | 55,4453 |
| 08.04.2025 | 55,0507 | 60,9701 | 54,2615 | 58,1584 |
| 09.04.2025 | 58,4051 | 60,6742 | 56,9252 | 57,8131 |
| 10.04.2025 | 58,0105 | 58,6517 | 56,5306 | 57,0732 |
| 13.04.2025 | 57,2705 | 60,7728 | 56,7773 | 59,7862 |
| 14.04.2025 | 59,8849 | 62,8447 | 58,0597 | 61,6608 |
| 15.04.2025 | 61,6608 | 63,6832 | 59,0463 | 59,145 |
| 16.04.2025 | 59,441 | 61,5128 | 58,8984 | 60,4768 |
| 17.04.2025 | 59,9835 | 61,3648 | 58,849 | 60,7728 |
| 20.04.2025 | 61,71 | 62,302 | 59,9343 | 60,9209 |
| 21.04.2025 | 61,7594 | 63,8312 | 60,2302 | 61,3648 |
| 23.04.2025 | 61,6114 | 62,006 | 60,4768 | 60,7728 |
| 24.04.2025 | 60,2795 | 66,1003 | 60,1809 | 65,0151 |
| 27.04.2025 | 65,607 | 71,4771 | 65,607 | 69,356 |
| 28.04.2025 | 69,4546 | 70,7865 | 63,1406 | 63,1406 |
| 29.04.2025 | 63,5763 | 69,3967 | 62,2332 | 69,3967 |
| 01.05.2025 | 69,2475 | 75,7643 | 69,0982 | 70,7399 |
| 04.05.2025 | 70,6404 | 73,277 | 67,3571 | 67,6556 |
| 05.05.2025 | 67,6058 | 68,5013 | 66,0139 | 66,1134 |
| 06.05.2025 | 63,8748 | 71,4363 | 63,8748 | 65,7155 |
| 07.05.2025 | 65,7652 | 72,282 | 64,3723 | 72,282 |
| 08.05.2025 | 74,8191 | 79,4953 | 68,8495 | 68,8495 |
| 11.05.2025 | 67,7551 | 68,2525 | 66,3124 | 66,9591 |
| 12.05.2025 | 66,9094 | 73,5257 | 66,1632 | 71,3866 |
| 13.05.2025 | 71,2871 | 71,2871 | 69,347 | 69,3967 |
| 14.05.2025 | 69,4465 | 73,6252 | 68,6505 | 70,4414 |
| 15.05.2025 | 70,4414 | 73,277 | 69,546 | 70,2922 |
| 19.05.2025 | 70,2922 | 72,0333 | 69,4962 | 69,6454 |
| 20.05.2025 | 69,4465 | 69,5957 | 66,6606 | 67,2079 |
| 21.05.2025 | 67,2079 | 70,7399 | 65,9642 | 69,6454 |
| 22.05.2025 | 69,5957 | 69,5957 | 66,1632 | 66,4119 |
| 25.05.2025 | 66,6606 | 69,0485 | 65,9642 | 67,0586 |
| 26.05.2025 | 68,4018 | 68,9987 | 65,5662 | 65,6657 |
| 27.05.2025 | 65,6657 | 67,4068 | 64,5713 | 65,3672 |
| 28.05.2025 | 65,7652 | 67,0089 | 62,6312 | 62,8301 |
| 29.05.2025 | 63,6261 | 65,417 | 61,6362 | 63,0291 |
| 01.06.2025 | 63,0291 | 63,2779 | 60,3926 | 60,3926 |
| 02.06.2025 | 60,492 | 61,6362 | 60,4423 | 60,7408 |
| 03.06.2025 | 60,9398 | 62,0839 | 60,5418 | 61,3875 |
| 04.06.2025 | 61,5367 | 62,1834 | 60,9895 | 61,288 |
| 09.06.2025 | 61,686 | 64,0738 | 61,686 | 62,7307 |
| 10.06.2025 | 63,1784 | 66,8596 | 62,3824 | 65,019 |
| 11.06.2025 | 65,0687 | 66,9591 | 62,8301 | 66,2627 |
| 12.06.2025 | 65,1185 | 65,1185 | 59,9946 | 62,0839 |
| 15.06.2025 | 61,288 | 68,2525 | 60,691 | 68,2525 |
| 16.06.2025 | 68,6505 | 69,148 | 64,7205 | 64,7205 |
| 17.06.2025 | 64,1733 | 64,621 | 62,1337 | 62,6809 |
| 18.06.2025 | 62,8301 | 64,3723 | 61,6362 | 61,6362 |
| 19.06.2025 | 62,1834 | 64,0241 | 61,7855 | 61,9844 |
| 22.06.2025 | 60,691 | 61,9844 | 59,2484 | 60,1438 |
| 23.06.2025 | 62,1337 | 63,2779 | 60,7408 | 62,4819 |
| 24.06.2025 | 63,0291 | 64,5215 | 61,5367 | 63,2281 |
| 25.06.2025 | 63,6758 | 64,7703 | 61,686 | 61,885 |
| 26.06.2025 | 61,9844 | 63,8748 | 61,0393 | 62,4819 |
| 29.06.2025 | 62,1834 | 64,621 | 62,1834 | 63,7753 |
| 30.06.2025 | 63,7753 | 64,7703 | 63,0291 | 63,6758 |
| 01.07.2025 | 63,6758 | 66,1134 | 63,4271 | 64,621 |
| 02.07.2025 | 64,9195 | 66,8099 | 64,5215 | 64,82 |
| 03.07.2025 | 64,9195 | 65,3672 | 63,4769 | 63,6758 |
| 06.07.2025 | 62,6809 | 63,1784 | 61,288 | 61,9844 |
| 07.07.2025 | 62,5814 | 64,1733 | 61,4372 | 63,1784 |
| 08.07.2025 | 63,1784 | 64,0738 | 62,6809 | 62,8301 |
| 09.07.2025 | 63,0789 | 63,1784 | 61,686 | 62,4819 |
| 10.07.2025 | 62,6809 | 62,9794 | 62,0342 | 62,2332 |
| 13.07.2025 | 62,2332 | 64,1733 | 61,9844 | 63,4769 |
| 15.07.2025 | 63,4769 | 63,8748 | 61,3377 | 61,5865 |
| 16.07.2025 | 62,4322 | 63,1784 | 61,6362 | 62,2829 |
| 17.07.2025 | 63,3774 | 63,4271 | 62,0839 | 62,8799 |
| 20.07.2025 | 63,2779 | 65,417 | 63,2779 | 65,1682 |
| 21.07.2025 | 66,6109 | 70,5906 | 64,6708 | 68,6008 |
| 22.07.2025 | 68,0536 | 71,3866 | 65,616 | 70,2922 |
| 23.07.2025 | 71,2871 | 71,2871 | 68,2525 | 68,551 |
| 24.07.2025 | 68,6505 | 73,3765 | 67,6556 | 71,9835 |
| 27.07.2025 | 72,3815 | 76,8587 | 72,3815 | 76,1623 |
| 28.07.2025 | 76,212 | 83,7735 | 76,0628 | 83,7735 |
| 29.07.2025 | 87,3055 | 90,8873 | 84,5695 | 88,4 |
| 30.07.2025 | 89,3949 | 91,534 | 84,5695 | 84,5695 |
| 31.07.2025 | 83,9725 | 90,0416 | 83,2761 | 85,0172 |
| 03.08.2025 | 85,2162 | 86,0619 | 79,5948 | 85,5147 |
| 04.08.2025 | 85,5147 | 94,0214 | 83,5745 | 87,5543 |
| 05.08.2025 | 88,4 | 91,2853 | 85,5644 | 85,8629 |
| 06.08.2025 | 84,5695 | 90,4893 | 84,3207 | 85,9126 |
| 07.08.2025 | 89,3452 | 94,1208 | 86,9076 | 92,0315 |
| 10.08.2025 | 95,0163 | 101,1849 | 90,2903 | 101,1849 |
| 11.08.2025 | 102,4783 | 111,2337 | 101,4834 | 104,6672 |
| 12.08.2025 | 104,6672 | 108,1494 | 94,2203 | 94,2203 |
| 13.08.2025 | 87,5543 | 101,9808 | 87,5543 | 94,4691 |
| 14.08.2025 | 93,5239 | 98,4986 | 91,4843 | 91,534 |
| 17.08.2025 | 91,335 | 95,0163 | 88,4995 | 89,1959 |
| 18.08.2025 | 89,1959 | 90,7381 | 86,0619 | 87,2558 |
| 19.08.2025 | 87,4548 | 90,5391 | 87,0568 | 87,9523 |
| 20.08.2025 | 89,5441 | 89,5441 | 86,8578 | 87,2558 |
| 21.08.2025 | 87,2558 | 88,6487 | 84,5695 | 85,5147 |
| 24.08.2025 | 85,5147 | 89,6934 | 84,7685 | 86,5593 |
| 25.08.2025 | 86,5593 | 89,4944 | 84,6192 | 86,4599 |
| 26.08.2025 | 86,3604 | 89,6436 | 85,9126 | 87,0568 |
| 27.08.2025 | 87,2558 | 87,8528 | 85,3654 | 85,5644 |
| 28.08.2025 | 85,5644 | 87,1066 | 84,271 | 85,5644 |
| 31.08.2025 | 85,5147 | 86,0121 | 83,2761 | 83,8233 |
| 01.09.2025 | 83,8233 | 88,8974 | 82,7786 | 84,9674 |
| 02.09.2025 | 85,6639 | 86,0121 | 81,3359 | 82,2314 |
| 03.09.2025 | 82,3309 | 84,271 | 81,8831 | 82,5796 |
| 04.09.2025 | 82,6791 | 83,1766 | 80,341 | 81,7837 |
| 07.09.2025 | 80,341 | 86,6091 | 80,341 | 83,2761 |
| 08.09.2025 | 83,1766 | 85,3654 | 81,9329 | 82,2811 |
| 09.09.2025 | 82,3806 | 83,2761 | 79,4953 | 80,142 |
| 10.09.2025 | 79,6943 | 84,072 | 79,5948 | 79,943 |
| 11.09.2025 | 80,0923 | 81,5847 | 76,7592 | 77,6049 |
| 14.09.2025 | 77,6049 | 81,9329 | 75,5156 | 81,5847 |
| 15.09.2025 | 81,7837 | 89,7431 | 81,7837 | 89,7431 |
| 16.09.2025 | 91,534 | 93,5736 | 87,3055 | 88,5492 |
| 17.09.2025 | 88,6487 | 93,8224 | 88,6487 | 89,2457 |
| 18.09.2025 | 89,2457 | 90,4396 | 86,8578 | 89,0467 |
| 21.09.2025 | 91,534 | 91,7828 | 88,3005 | 88,5492 |
| 22.09.2025 | 88,6487 | 89,6436 | 85,1664 | 85,5147 |
| 23.09.2025 | 85,5147 | 85,9624 | 81,2862 | 83,7238 |
| 24.09.2025 | 83,9725 | 84,6192 | 83,1766 | 84,3207 |
| 25.09.2025 | 85,3157 | 87,0071 | 83,475 | 83,7735 |
| 28.09.2025 | 81,6842 | 83,5745 | 80,6892 | 80,7887 |
| 29.09.2025 | 80,8882 | 81,3857 | 78,5501 | 79,5948 |
| 30.09.2025 | 79,6943 | 84,868 | 79,4953 | 81,4354 |
| 01.10.2025 | 81,4354 | 83,7735 | 77,4059 | 79,5451 |
| 02.10.2025 | 80,2913 | 81,5847 | 77,3064 | 77,6049 |
| 05.10.2025 | 77,8039 | 78,5501 | 75,7146 | 75,8638 |
| 06.10.2025 | 76,411 | 78,9978 | 75,0678 | 77,8039 |
| 07.10.2025 | 78,9978 | 81,8334 | 77,7542 | 77,9532 |
| 08.10.2025 | 79,8933 | 79,9928 | 77,008 | 77,008 |
| 09.10.2025 | 77,4557 | 79,0476 | 75,5653 | 76,61 |
| 12.10.2025 | 76,61 | 76,61 | 74,3714 | 74,3714 |
| 13.10.2025 | 74,3714 | 75,5653 | 72,7297 | 72,7297 |
| 14.10.2025 | 73,4262 | 76,013 | 73,1277 | 74,8689 |
| 15.10.2025 | 74,9684 | 75,5156 | 72,083 | 72,083 |
| 16.10.2025 | 72,083 | 73,1277 | 69,0982 | 72,6303 |
| 19.10.2025 | 72,6303 | 79,8933 | 72,2323 | 79,8933 |
| 20.10.2025 | 82,0821 | 84,7685 | 79,0973 | 80,739 |
| 21.10.2025 | 80,7887 | 82,8781 | 76,9582 | 76,9582 |
| 22.10.2025 | 76,9582 | 79,4953 | 76,4608 | 76,61 |
| 23.10.2025 | 74,6201 | 79,0973 | 74,3714 | 78,8486 |
| 26.10.2025 | 78,6994 | 79,9928 | 78,3014 | 79,0476 |
| 27.10.2025 | 79,0973 | 79,943 | 78,2516 | 78,8486 |
| 29.10.2025 | 78,8983 | 83,3258 | 78,8486 | 82,1816 |
| 30.10.2025 | 81,7837 | 86,5593 | 78,3014 | 86,2111 |
| 02.11.2025 | 86,2111 | 94,8173 | 85,8131 | 94,8173 |
| 03.11.2025 | 98,0011 | 100,4884 | 85,9624 | 86,6091 |
| 04.11.2025 | 87,9025 | 91,5838 | 85,2162 | 87,3055 |
| 05.11.2025 | 87,5045 | 93,0264 | 86,6588 | 90,5391 |
| 06.11.2025 | 92,0315 | 92,2802 | 83,475 | 84,271 |
| 09.11.2025 | 84,5695 | 85,6639 | 82,8781 | 83,2263 |
| 10.11.2025 | 83,5745 | 84,0223 | 77,3562 | 80,142 |
| 11.11.2025 | 80,142 | 87,0568 | 79,4456 | 80,4405 |
| 12.11.2025 | 81,3359 | 86,0619 | 81,1867 | 81,4354 |
| 13.11.2025 | 81,8831 | 85,3654 | 81,0872 | 84,271 |
| 16.11.2025 | 84,5197 | 87,8528 | 83,9228 | 86,2111 |
| 17.11.2025 | 86,2609 | 86,5593 | 83,5248 | 84,868 |
| 18.11.2025 | 85,5644 | 87,9523 | 84,271 | 87,0071 |
| 19.11.2025 | 86,9573 | 86,9573 | 83,8233 | 83,8233 |
| 20.11.2025 | 84,5197 | 84,6192 | 82,2811 | 82,6791 |
| 23.11.2025 | 82,4801 | 83,5745 | 78,4506 | 80,9877 |
| 24.11.2025 | 81,0375 | 89,0467 | 79,5451 | 89,0467 |
| 25.11.2025 | 89,2457 | 97,4041 | 85,5644 | 91,136 |
| 26.11.2025 | 92,131 | 93,3249 | 87,2061 | 87,5543 |
| 27.11.2025 | 86,5593 | 88,4497 | 84,072 | 84,3705 |
| 30.11.2025 | 85,2162 | 87,1563 | 84,4202 | 85,5644 |
| 01.12.2025 | 85,5644 | 89,1959 | 85,5644 | 86,6091 |
| 02.12.2025 | 87,4548 | 87,4548 | 85,1664 | 85,2162 |
| 03.12.2025 | 85,9126 | 87,4548 | 85,5147 | 85,6639 |
| 04.12.2025 | 86,0619 | 88,3502 | 85,5644 | 85,5644 |
| 07.12.2025 | 86,0619 | 93,7229 | 86,0619 | 92,2305 |
| 08.12.2025 | 94,1706 | 95,464 | 91,4345 | 93,7726 |
| 09.12.2025 | 94,8173 | 103,0753 | 93,1259 | 103,0753 |
| 10.12.2025 | 104,4682 | 113,3231 | 103,4732 | 109,4428 |
| 11.12.2025 | 109,4428 | 119,9892 | 104,5677 | 118,1983 |
| 14.12.2025 | 119,3922 | 129,9385 | 119,3922 | 129,9385 |
| 15.12.2025 | 134,3162 | 138,296 | 117,6013 | 122,576 |
| 16.12.2025 | 119,8897 | 134,3162 | 113,9201 | 115,2135 |
| 17.12.2025 | 114,4175 | 121,8795 | 113,4226 | 114,517 |
| 18.12.2025 | 116,8054 | 117,0044 | 107,851 | 109,9403 |
| 21.12.2025 | 107,453 | 114,915 | 106,0601 | 107,652 |
| 22.12.2025 | 107,453 | 118,3973 | 105,8611 | 118,3973 |
| 23.12.2025 | 122,576 | 125,6603 | 112,0297 | 113,9201 |
| 24.12.2025 | 114,517 | 115,9099 | 110,2388 | 112,4277 |
| 25.12.2025 | 110,5373 | 112,9251 | 107,3535 | 107,9504 |
| 28.12.2025 | 107,9504 | 111,9302 | 105,4631 | 106,0601 |
| 29.12.2025 | 106,0601 | 106,0601 | 101,3839 | 102,7768 |
| 30.12.2025 | 105,4631 | 105,4631 | 97,7026 | 97,7026 |