BRISA
BRİSA BRİDGESTONE SABANCI LASTİK SANAYİ VE TİCARET A.Ş.
15:10:00
89.15 ₺
+0.800 (%+0.91)
Previous Close: 88.35·
Volatility: 1.920
Day Low₺87.45
Day High₺89.15
Market Data
Spot Rate
B:89.15
A:89.2
Week over week (WoW)
-0.72%
Month over month (MoM)
-4.96%
Year to date (YTD)
+3.72%
Year over year (YoY)
+31.10%
BRISA: BRİSA BRİDGESTONE SABANCI LASTİK SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.7117
CLOSE 5.7031
Low
LOW 5.3088
High
HIGH 6.2096
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 5.6198 | 5.7312 | 5.6117 | 5.6835 |
| 06/20/2017 | 5.6674 | 5.7153 | 5.6198 | 5.6595 |
| 06/21/2017 | 5.6595 | 5.7153 | 5.6436 | 5.6835 |
| 06/22/2017 | 5.6914 | 5.7153 | 5.6515 | 5.6674 |
| 06/27/2017 | 5.6356 | 5.7073 | 5.6198 | 5.6835 |
| 06/28/2017 | 5.6835 | 5.7153 | 5.6356 | 5.6515 |
| 06/29/2017 | 5.6515 | 5.7312 | 5.6515 | 5.7153 |
| 07/02/2017 | 5.7312 | 5.7951 | 5.7153 | 5.7553 |
| 07/03/2017 | 5.7473 | 5.7951 | 5.7393 | 5.7393 |
| 07/04/2017 | 5.7393 | 5.7632 | 5.6755 | 5.6835 |
| 07/05/2017 | 5.6755 | 5.6993 | 5.6117 | 5.6198 |
| 07/06/2017 | 5.6198 | 5.6436 | 5.5958 | 5.6198 |
| 07/09/2017 | 5.6595 | 5.6674 | 5.6277 | 5.6674 |
| 07/10/2017 | 5.6674 | 5.7473 | 5.6674 | 5.6993 |
| 07/11/2017 | 5.7073 | 5.7393 | 5.6674 | 5.6835 |
| 07/12/2017 | 5.6914 | 5.7792 | 5.6914 | 5.7312 |
| 07/13/2017 | 5.7473 | 5.7951 | 5.7153 | 5.7393 |
| 07/16/2017 | 5.7553 | 5.8349 | 5.7553 | 5.8111 |
| 07/17/2017 | 5.8189 | 5.8429 | 5.7951 | 5.8031 |
| 07/18/2017 | 5.8031 | 5.8669 | 5.8031 | 5.8349 |
| 07/19/2017 | 5.8429 | 5.8749 | 5.7712 | 5.8031 |
| 07/20/2017 | 5.8189 | 5.8349 | 5.7712 | 5.8031 |
| 07/23/2017 | 5.8111 | 5.8508 | 5.7951 | 5.8031 |
| 07/24/2017 | 5.8031 | 5.8349 | 5.7792 | 5.7871 |
| 07/25/2017 | 5.8189 | 5.8349 | 5.7871 | 5.8111 |
| 07/26/2017 | 5.8349 | 5.8828 | 5.8111 | 5.8189 |
| 07/27/2017 | 5.8189 | 5.8589 | 5.7951 | 5.8189 |
| 07/30/2017 | 5.8111 | 5.8429 | 5.8111 | 5.8189 |
| 07/31/2017 | 5.8349 | 5.8749 | 5.7712 | 5.7792 |
| 08/01/2017 | 5.7792 | 5.7951 | 5.7234 | 5.7312 |
| 08/02/2017 | 5.7312 | 5.7632 | 5.6835 | 5.6914 |
| 08/03/2017 | 5.7073 | 5.7473 | 5.7073 | 5.7393 |
| 08/06/2017 | 5.6993 | 5.6993 | 5.5878 | 5.6835 |
| 08/07/2017 | 5.6914 | 5.7473 | 5.6595 | 5.6674 |
| 08/08/2017 | 5.6595 | 5.6674 | 5.6198 | 5.6515 |
| 08/09/2017 | 5.6436 | 5.6515 | 5.5958 | 5.5958 |
| 08/10/2017 | 5.5958 | 5.5958 | 5.4603 | 5.532 |
| 08/13/2017 | 5.4841 | 5.6277 | 5.4841 | 5.6036 |
| 08/14/2017 | 5.6117 | 5.6198 | 5.4762 | 5.4762 |
| 08/15/2017 | 5.4841 | 5.524 | 5.3806 | 5.4125 |
| 08/16/2017 | 5.4444 | 5.4524 | 5.3965 | 5.4045 |
| 08/17/2017 | 5.3965 | 5.4364 | 5.3806 | 5.4284 |
| 08/20/2017 | 5.5082 | 5.5082 | 5.4364 | 5.4364 |
| 08/21/2017 | 5.4683 | 5.6674 | 5.4524 | 5.6277 |
| 08/22/2017 | 5.7153 | 5.8589 | 5.7153 | 5.7553 |
| 08/23/2017 | 5.8031 | 5.8189 | 5.6993 | 5.7153 |
| 08/24/2017 | 5.7234 | 5.8031 | 5.7234 | 5.8031 |
| 08/27/2017 | 5.8189 | 5.8749 | 5.8031 | 5.8269 |
| 08/28/2017 | 5.8269 | 5.8349 | 5.7473 | 5.7951 |
| 08/30/2017 | 5.8031 | 5.8111 | 5.7632 | 5.7632 |
| 09/04/2017 | 5.7632 | 5.8189 | 5.6993 | 5.6993 |
| 09/05/2017 | 5.7153 | 5.7871 | 5.6755 | 5.7712 |
| 09/06/2017 | 5.8031 | 6.0661 | 5.7871 | 6.0103 |
| 09/07/2017 | 6.0262 | 6.0422 | 5.8349 | 5.8669 |
| 09/10/2017 | 5.9067 | 5.9944 | 5.9067 | 5.9465 |
| 09/11/2017 | 5.9784 | 6.0023 | 5.9226 | 5.9465 |
| 09/12/2017 | 5.9545 | 5.9704 | 5.9146 | 5.9226 |
| 09/13/2017 | 5.9226 | 6.0262 | 5.8987 | 5.9784 |
| 09/14/2017 | 6.0103 | 6.2096 | 5.9784 | 6.1777 |
| 09/17/2017 | 6.1777 | 6.1777 | 6.0341 | 6.0661 |
| 09/18/2017 | 6.082 | 6.082 | 5.8669 | 5.8908 |
| 09/19/2017 | 5.8908 | 5.9944 | 5.8429 | 5.9306 |
| 09/20/2017 | 5.8908 | 5.9306 | 5.7951 | 5.8349 |
| 09/21/2017 | 5.8429 | 5.8828 | 5.6356 | 5.7632 |
| 09/24/2017 | 5.6674 | 5.7073 | 5.4683 | 5.5799 |
| 09/25/2017 | 5.5958 | 5.6436 | 5.5082 | 5.6356 |
| 09/26/2017 | 5.6356 | 5.6356 | 5.5082 | 5.5161 |
| 09/27/2017 | 5.5399 | 5.6117 | 5.5082 | 5.5399 |
| 09/28/2017 | 5.5799 | 5.5878 | 5.5001 | 5.5639 |
| 10/01/2017 | 5.5799 | 5.6595 | 5.5399 | 5.6436 |
| 10/02/2017 | 5.6595 | 5.6914 | 5.5799 | 5.6356 |
| 10/03/2017 | 5.6755 | 5.6993 | 5.5799 | 5.6515 |
| 10/04/2017 | 5.6674 | 5.7393 | 5.5878 | 5.6198 |
| 10/05/2017 | 5.6198 | 5.6515 | 5.5878 | 5.6436 |
| 10/08/2017 | 5.4204 | 5.5399 | 5.3408 | 5.4683 |
| 10/09/2017 | 5.524 | 5.5878 | 5.524 | 5.5639 |
| 10/10/2017 | 5.5399 | 5.5958 | 5.5001 | 5.5478 |
| 10/11/2017 | 5.5799 | 5.6436 | 5.5639 | 5.6117 |
| 10/12/2017 | 5.6117 | 5.8828 | 5.5719 | 5.7871 |
| 10/15/2017 | 5.8031 | 5.8749 | 5.7473 | 5.8429 |
| 10/16/2017 | 5.8749 | 5.9545 | 5.8429 | 5.8508 |
| 10/17/2017 | 5.8669 | 5.9146 | 5.8189 | 5.8508 |
| 10/18/2017 | 5.8669 | 5.9863 | 5.8429 | 5.9784 |
| 10/19/2017 | 5.9863 | 6.0262 | 5.8349 | 5.8349 |
| 10/22/2017 | 5.8589 | 5.9624 | 5.8349 | 5.9306 |
| 10/23/2017 | 5.9624 | 5.9944 | 5.8189 | 5.8189 |
| 10/24/2017 | 5.8429 | 5.8828 | 5.8349 | 5.8429 |
| 10/25/2017 | 5.8429 | 5.9545 | 5.8269 | 5.8828 |
| 10/26/2017 | 5.8987 | 5.9465 | 5.8589 | 5.8908 |
| 10/29/2017 | 5.9306 | 6.082 | 5.9306 | 6.0661 |
| 10/30/2017 | 6.0582 | 6.0661 | 5.8669 | 5.8987 |
| 10/31/2017 | 5.9067 | 5.9704 | 5.8987 | 5.9067 |
| 11/01/2017 | 5.9387 | 5.9624 | 5.7473 | 5.7632 |
| 11/02/2017 | 5.7632 | 5.8349 | 5.6993 | 5.7473 |
| 11/05/2017 | 5.7632 | 5.8189 | 5.7553 | 5.7792 |
| 11/06/2017 | 5.7951 | 5.8429 | 5.7473 | 5.7473 |
| 11/07/2017 | 5.7632 | 5.8031 | 5.7153 | 5.7712 |
| 11/08/2017 | 5.7712 | 5.7871 | 5.6835 | 5.7073 |
| 11/09/2017 | 5.7153 | 5.7312 | 5.6356 | 5.6356 |
| 11/12/2017 | 5.6595 | 5.6993 | 5.6036 | 5.6117 |
| 11/13/2017 | 5.6117 | 5.6595 | 5.5799 | 5.6436 |
| 11/14/2017 | 5.6356 | 5.7073 | 5.5161 | 5.524 |
| 11/15/2017 | 5.532 | 5.6595 | 5.532 | 5.5399 |
| 11/16/2017 | 5.5799 | 5.6036 | 5.4922 | 5.532 |
| 11/19/2017 | 5.5719 | 5.6036 | 5.4364 | 5.4922 |
| 11/20/2017 | 5.4762 | 5.524 | 5.4364 | 5.5001 |
| 11/21/2017 | 5.5082 | 5.524 | 5.4444 | 5.5161 |
| 11/22/2017 | 5.524 | 5.5878 | 5.4922 | 5.524 |
| 11/23/2017 | 5.524 | 5.5399 | 5.4683 | 5.5082 |
| 11/26/2017 | 5.5161 | 5.524 | 5.4841 | 5.5001 |
| 11/27/2017 | 5.5001 | 5.5559 | 5.3567 | 5.3806 |
| 11/28/2017 | 5.3806 | 5.4125 | 5.3088 | 5.3169 |
| 11/29/2017 | 5.3169 | 5.4444 | 5.3169 | 5.4284 |
| 11/30/2017 | 5.4204 | 5.4524 | 5.3965 | 5.4045 |
| 12/03/2017 | 5.4762 | 5.6117 | 5.4762 | 5.5639 |
| 12/04/2017 | 5.5958 | 5.6835 | 5.5799 | 5.6198 |
| 12/05/2017 | 5.6356 | 5.7393 | 5.6036 | 5.6117 |
| 12/06/2017 | 5.6277 | 5.6595 | 5.5719 | 5.5958 |
| 12/07/2017 | 5.6198 | 5.6515 | 5.5799 | 5.6356 |
| 12/10/2017 | 5.6436 | 5.7073 | 5.6436 | 5.6835 |
| 12/11/2017 | 5.6914 | 5.7153 | 5.6356 | 5.6674 |
| 12/12/2017 | 5.6835 | 5.6835 | 5.5799 | 5.5958 |
| 12/13/2017 | 5.6198 | 5.6755 | 5.6036 | 5.6595 |
| 12/14/2017 | 5.6835 | 5.6993 | 5.6436 | 5.6674 |
| 12/17/2017 | 5.6674 | 5.7234 | 5.6595 | 5.6835 |
| 12/18/2017 | 5.7153 | 5.7153 | 5.6595 | 5.6835 |
| 12/19/2017 | 5.6835 | 5.7073 | 5.6436 | 5.6515 |
| 12/20/2017 | 5.6595 | 5.6914 | 5.6277 | 5.6595 |
| 12/21/2017 | 5.6674 | 5.6835 | 5.6436 | 5.6595 |
| 12/24/2017 | 5.6835 | 5.7073 | 5.6595 | 5.6993 |
| 12/25/2017 | 5.7153 | 5.8031 | 5.6835 | 5.7473 |
| 12/26/2017 | 5.7712 | 5.8987 | 5.7632 | 5.8189 |
| 12/27/2017 | 5.8908 | 5.8908 | 5.8189 | 5.8189 |
| 12/28/2017 | 5.8429 | 5.8589 | 5.7871 | 5.7951 |