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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.2853
CLOSE 5.2727
Low
LOW 4.145
High
HIGH 6.7357
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 5.8031 | 5.8749 | 5.7951 | 5.8269 |
| 01/02/2018 | 5.8349 | 5.9226 | 5.8189 | 5.8429 |
| 01/03/2018 | 5.8429 | 6.1777 | 5.8429 | 6.1219 |
| 01/04/2018 | 6.1698 | 6.1777 | 6.0262 | 6.1139 |
| 01/07/2018 | 6.1377 | 6.2016 | 6.074 | 6.082 |
| 01/08/2018 | 6.0899 | 6.1219 | 5.9944 | 6.0582 |
| 01/09/2018 | 6.0582 | 6.3611 | 6.0103 | 6.2734 |
| 01/10/2018 | 6.3053 | 6.369 | 6.1936 | 6.3451 |
| 01/11/2018 | 6.3611 | 6.4248 | 6.3132 | 6.3212 |
| 01/14/2018 | 6.2973 | 6.4486 | 6.1777 | 6.1936 |
| 01/15/2018 | 6.1617 | 6.2415 | 6.0183 | 6.2096 |
| 01/16/2018 | 6.2175 | 6.2573 | 6.0899 | 6.1936 |
| 01/17/2018 | 6.2096 | 6.377 | 6.2096 | 6.3132 |
| 01/18/2018 | 6.4887 | 6.7357 | 6.2813 | 6.2893 |
| 01/21/2018 | 6.2893 | 6.4965 | 6.2734 | 6.3929 |
| 01/22/2018 | 6.4407 | 6.4887 | 6.4009 | 6.4088 |
| 01/23/2018 | 6.4088 | 6.5364 | 6.3849 | 6.4088 |
| 01/24/2018 | 6.4088 | 6.4646 | 6.2573 | 6.2573 |
| 01/25/2018 | 6.2654 | 6.3849 | 6.2654 | 6.2973 |
| 01/28/2018 | 6.3292 | 6.3531 | 6.2256 | 6.2654 |
| 01/29/2018 | 6.2573 | 6.2813 | 6.2175 | 6.2336 |
| 01/30/2018 | 6.2415 | 6.4486 | 6.2415 | 6.3053 |
| 01/31/2018 | 6.3292 | 6.377 | 6.2494 | 6.2573 |
| 02/01/2018 | 6.2973 | 6.2973 | 6.1777 | 6.1936 |
| 02/04/2018 | 6.1936 | 6.2415 | 6.0341 | 6.1857 |
| 02/05/2018 | 6.0979 | 6.1537 | 6.0183 | 6.1298 |
| 02/06/2018 | 6.1617 | 6.2096 | 6.1139 | 6.1139 |
| 02/07/2018 | 6.106 | 6.1298 | 5.8669 | 5.9067 |
| 02/08/2018 | 5.8589 | 5.8987 | 5.7951 | 5.8669 |
| 02/11/2018 | 5.9067 | 5.9863 | 5.9067 | 5.9146 |
| 02/12/2018 | 5.9545 | 5.9704 | 5.8589 | 5.8589 |
| 02/13/2018 | 5.8987 | 5.9465 | 5.8589 | 5.9067 |
| 02/14/2018 | 5.9704 | 6.0183 | 5.9146 | 6.0183 |
| 02/15/2018 | 6.0422 | 6.0899 | 5.9944 | 6.0023 |
| 02/18/2018 | 6.0502 | 6.0502 | 5.9067 | 5.9545 |
| 02/19/2018 | 5.9226 | 5.9704 | 5.7553 | 5.7951 |
| 02/20/2018 | 5.8987 | 5.9146 | 5.8031 | 5.8749 |
| 02/21/2018 | 5.8189 | 5.8589 | 5.6835 | 5.7153 |
| 02/22/2018 | 5.7234 | 5.7553 | 5.6674 | 5.6835 |
| 02/25/2018 | 5.6993 | 5.7312 | 5.6674 | 5.6993 |
| 02/26/2018 | 5.7393 | 5.7393 | 5.6674 | 5.7234 |
| 02/27/2018 | 5.7234 | 5.7234 | 5.6835 | 5.6993 |
| 02/28/2018 | 5.6993 | 5.7871 | 5.6835 | 5.7073 |
| 03/01/2018 | 5.6755 | 5.7073 | 5.6117 | 5.6117 |
| 03/04/2018 | 5.6117 | 5.6595 | 5.6036 | 5.6277 |
| 03/05/2018 | 5.6436 | 5.6674 | 5.6356 | 5.6436 |
| 03/06/2018 | 5.6436 | 5.6674 | 5.6356 | 5.6515 |
| 03/07/2018 | 5.6515 | 5.6914 | 5.5799 | 5.6356 |
| 03/08/2018 | 5.6436 | 5.6436 | 5.6036 | 5.6277 |
| 03/11/2018 | 5.6595 | 5.7234 | 5.6515 | 5.6755 |
| 03/12/2018 | 5.6755 | 5.7792 | 5.6755 | 5.7234 |
| 03/13/2018 | 5.7473 | 5.7553 | 5.6356 | 5.6356 |
| 03/14/2018 | 5.6595 | 5.6835 | 5.6277 | 5.6515 |
| 03/15/2018 | 5.6595 | 5.6835 | 5.5799 | 5.5799 |
| 03/18/2018 | 5.6036 | 5.6595 | 5.5878 | 5.6036 |
| 03/19/2018 | 5.6036 | 5.6277 | 5.5799 | 5.6117 |
| 03/20/2018 | 5.6198 | 5.6436 | 5.5799 | 5.6036 |
| 03/21/2018 | 5.6277 | 5.7393 | 5.6117 | 5.7153 |
| 03/22/2018 | 5.6595 | 5.6993 | 5.6117 | 5.6515 |
| 03/25/2018 | 5.6595 | 5.7073 | 5.6117 | 5.6117 |
| 03/26/2018 | 5.6356 | 5.6674 | 5.6117 | 5.6117 |
| 03/27/2018 | 5.6198 | 5.7234 | 5.5878 | 5.6036 |
| 03/28/2018 | 5.6036 | 5.6595 | 5.6036 | 5.6036 |
| 03/29/2018 | 5.6277 | 5.6436 | 5.5878 | 5.6117 |
| 04/01/2018 | 5.6117 | 5.6595 | 5.6117 | 5.6277 |
| 04/02/2018 | 5.6436 | 5.8031 | 5.6198 | 5.7553 |
| 04/03/2018 | 5.7632 | 5.7871 | 5.6595 | 5.6674 |
| 04/04/2018 | 5.6835 | 5.6993 | 5.6356 | 5.6674 |
| 04/05/2018 | 5.6674 | 5.6835 | 5.6277 | 5.6436 |
| 04/08/2018 | 5.6595 | 5.6993 | 5.5799 | 5.5878 |
| 04/09/2018 | 5.5958 | 5.5958 | 5.3408 | 5.4284 |
| 04/10/2018 | 5.4284 | 5.4841 | 5.2051 | 5.3088 |
| 04/11/2018 | 5.3249 | 5.4125 | 5.2849 | 5.3806 |
| 04/12/2018 | 5.4204 | 5.4284 | 5.3646 | 5.3806 |
| 04/15/2018 | 5.4045 | 5.5161 | 5.4045 | 5.4841 |
| 04/16/2018 | 5.532 | 5.5399 | 5.261 | 5.293 |
| 04/17/2018 | 5.293 | 5.4045 | 5.2211 | 5.3885 |
| 04/18/2018 | 5.4045 | 5.524 | 5.3885 | 5.4841 |
| 04/19/2018 | 5.5082 | 5.5082 | 5.4284 | 5.4444 |
| 04/23/2018 | 5.4364 | 5.4841 | 5.4045 | 5.4284 |
| 04/24/2018 | 5.4284 | 5.4284 | 5.2849 | 5.3249 |
| 04/25/2018 | 5.3806 | 5.3885 | 5.2849 | 5.3249 |
| 04/26/2018 | 5.3646 | 5.4204 | 5.3327 | 5.3726 |
| 04/29/2018 | 5.4603 | 5.6277 | 5.4284 | 5.4841 |
| 05/01/2018 | 5.4683 | 5.4683 | 5.1812 | 5.253 |
| 05/02/2018 | 5.253 | 5.3009 | 5.2051 | 5.237 |
| 05/03/2018 | 5.1892 | 5.237 | 5.1494 | 5.1733 |
| 05/06/2018 | 5.1812 | 5.2131 | 5.1015 | 5.1255 |
| 05/07/2018 | 5.1336 | 5.1973 | 4.9821 | 4.9979 |
| 05/08/2018 | 4.9821 | 5.0139 | 4.7987 | 4.9821 |
| 05/09/2018 | 4.9979 | 4.9979 | 4.8626 | 4.9263 |
| 05/10/2018 | 4.9263 | 5.261 | 4.8784 | 4.9421 |
| 05/13/2018 | 4.9183 | 4.99 | 4.9103 | 4.9421 |
| 05/14/2018 | 4.9421 | 4.9821 | 4.8386 | 4.8465 |
| 05/15/2018 | 4.8465 | 4.9421 | 4.8465 | 4.9183 |
| 05/16/2018 | 4.9501 | 5.0616 | 4.9023 | 4.9183 |
| 05/17/2018 | 4.9263 | 4.9421 | 4.8784 | 4.9183 |
| 05/20/2018 | 4.9023 | 5.0856 | 4.8306 | 5.0139 |
| 05/21/2018 | 5.0537 | 5.0697 | 4.9023 | 4.9581 |
| 05/22/2018 | 4.9421 | 4.9501 | 4.8465 | 4.9023 |
| 05/23/2018 | 4.9421 | 4.9821 | 4.8465 | 4.8704 |
| 05/24/2018 | 4.8864 | 4.9183 | 4.8546 | 4.8944 |
| 05/27/2018 | 4.9183 | 5.0219 | 4.9183 | 5.0139 |
| 05/28/2018 | 5.0219 | 5.1336 | 4.9821 | 5.0616 |
| 05/29/2018 | 5.1015 | 5.1336 | 5.0616 | 5.0936 |
| 05/30/2018 | 5.1255 | 5.1336 | 4.9741 | 5.0378 |
| 05/31/2018 | 5.0378 | 5.0378 | 4.8626 | 4.9341 |
| 06/03/2018 | 4.9341 | 4.9979 | 4.9023 | 4.9183 |
| 06/04/2018 | 4.9183 | 4.9581 | 4.9023 | 4.9183 |
| 06/05/2018 | 4.9501 | 4.9501 | 4.8226 | 4.8944 |
| 06/06/2018 | 4.9023 | 4.9023 | 4.7587 | 4.8145 |
| 06/07/2018 | 4.8145 | 4.8145 | 4.7349 | 4.7587 |
| 06/10/2018 | 4.7587 | 4.7987 | 4.6473 | 4.7587 |
| 06/11/2018 | 4.7747 | 4.7987 | 4.7189 | 4.7428 |
| 06/12/2018 | 4.7111 | 4.7587 | 4.5835 | 4.5914 |
| 06/13/2018 | 4.6232 | 4.6951 | 4.4958 | 4.6951 |
| 06/17/2018 | 4.6951 | 4.6951 | 4.5994 | 4.5994 |
| 06/18/2018 | 4.5914 | 4.7269 | 4.5835 | 4.7269 |
| 06/19/2018 | 4.7269 | 4.7987 | 4.7111 | 4.7906 |
| 06/20/2018 | 4.7826 | 4.9183 | 4.7826 | 4.8944 |
| 06/21/2018 | 4.9263 | 4.9263 | 4.7189 | 4.7987 |
| 06/24/2018 | 4.9421 | 4.99 | 4.6551 | 4.6551 |
| 06/25/2018 | 4.6631 | 4.8626 | 4.6631 | 4.7269 |
| 06/26/2018 | 4.7826 | 4.9501 | 4.7269 | 4.9341 |
| 06/27/2018 | 4.9341 | 4.9821 | 4.8944 | 4.9421 |
| 06/28/2018 | 4.9421 | 5.0537 | 4.9023 | 4.9421 |
| 07/01/2018 | 4.9581 | 5.0458 | 4.9421 | 4.9741 |
| 07/02/2018 | 4.9979 | 5.2051 | 4.9501 | 5.1812 |
| 07/03/2018 | 5.1812 | 5.253 | 5.1255 | 5.253 |
| 07/04/2018 | 5.2689 | 5.3088 | 5.2051 | 5.2051 |
| 07/05/2018 | 5.261 | 5.261 | 5.1095 | 5.1494 |
| 07/08/2018 | 5.1653 | 5.2211 | 5.1415 | 5.1574 |
| 07/09/2018 | 5.0616 | 5.3169 | 5.0219 | 5.0936 |
| 07/10/2018 | 5.0777 | 5.0777 | 4.5835 | 4.8626 |
| 07/11/2018 | 4.8626 | 4.9581 | 4.6551 | 4.8065 |
| 07/12/2018 | 4.8226 | 4.99 | 4.7826 | 4.99 |
| 07/15/2018 | 4.9979 | 5.2689 | 4.9023 | 5.2689 |
| 07/16/2018 | 5.2849 | 5.5001 | 5.2769 | 5.3806 |
| 07/17/2018 | 5.4204 | 5.4444 | 5.2689 | 5.3567 |
| 07/18/2018 | 5.3646 | 5.3885 | 5.293 | 5.3009 |
| 07/19/2018 | 5.3488 | 5.4683 | 5.3009 | 5.4045 |
| 07/22/2018 | 5.4204 | 5.4762 | 5.3488 | 5.3488 |
| 07/23/2018 | 5.3408 | 5.3646 | 5.1494 | 5.3567 |
| 07/24/2018 | 5.3567 | 5.5958 | 5.3009 | 5.5878 |
| 07/25/2018 | 5.6036 | 5.8189 | 5.6036 | 5.6914 |
| 07/26/2018 | 5.6914 | 5.8669 | 5.6595 | 5.7792 |
| 07/29/2018 | 5.8031 | 5.9306 | 5.7871 | 5.8429 |
| 07/30/2018 | 5.8669 | 5.9226 | 5.7792 | 5.8111 |
| 07/31/2018 | 5.8111 | 5.8189 | 5.237 | 5.6117 |
| 08/01/2018 | 5.5001 | 5.5082 | 5.3009 | 5.4204 |
| 08/02/2018 | 5.4125 | 5.6515 | 5.4125 | 5.524 |
| 08/05/2018 | 5.524 | 5.524 | 5.3408 | 5.3567 |
| 08/06/2018 | 5.3567 | 5.5399 | 5.3408 | 5.4603 |
| 08/07/2018 | 5.4683 | 5.5161 | 5.4045 | 5.4444 |
| 08/08/2018 | 5.1812 | 5.5001 | 5.1336 | 5.3249 |
| 08/09/2018 | 5.1812 | 5.3488 | 4.7826 | 5.0139 |
| 08/12/2018 | 5.0219 | 5.1015 | 4.7668 | 4.8944 |
| 08/13/2018 | 4.99 | 5.1095 | 4.7906 | 4.9183 |
| 08/14/2018 | 4.9501 | 4.9979 | 4.6711 | 4.703 |
| 08/15/2018 | 4.7747 | 4.8065 | 4.6392 | 4.6791 |
| 08/16/2018 | 4.6631 | 4.6791 | 4.4878 | 4.6153 |
| 08/19/2018 | 4.6153 | 4.6631 | 4.5914 | 4.6232 |
| 08/26/2018 | 4.6711 | 4.7826 | 4.6232 | 4.7747 |
| 08/27/2018 | 4.8546 | 4.8546 | 4.7508 | 4.8226 |
| 08/28/2018 | 4.7826 | 4.8226 | 4.7428 | 4.7826 |
| 08/30/2018 | 4.7826 | 4.8145 | 4.7349 | 4.7508 |
| 09/02/2018 | 4.7508 | 4.8226 | 4.7189 | 4.7906 |
| 09/03/2018 | 4.8145 | 4.8226 | 4.7428 | 4.7587 |
| 09/04/2018 | 4.7747 | 4.7906 | 4.7587 | 4.7587 |
| 09/05/2018 | 4.7668 | 4.9103 | 4.7668 | 4.7826 |
| 09/06/2018 | 4.7826 | 4.8784 | 4.7668 | 4.7987 |
| 09/09/2018 | 4.7987 | 4.8626 | 4.703 | 4.703 |
| 09/10/2018 | 4.703 | 4.7269 | 4.6473 | 4.687 |
| 09/11/2018 | 4.6951 | 4.7508 | 4.687 | 4.703 |
| 09/12/2018 | 4.703 | 4.7906 | 4.6711 | 4.7747 |
| 09/13/2018 | 4.8386 | 4.8546 | 4.7111 | 4.7906 |
| 09/16/2018 | 4.7987 | 4.8145 | 4.7508 | 4.7668 |
| 09/17/2018 | 4.7587 | 4.8065 | 4.7428 | 4.7668 |
| 09/18/2018 | 4.7668 | 4.8145 | 4.7668 | 4.7906 |
| 09/19/2018 | 4.8065 | 4.8386 | 4.7508 | 4.7747 |
| 09/20/2018 | 4.7826 | 4.8226 | 4.7826 | 4.7987 |
| 09/23/2018 | 4.8065 | 4.9103 | 4.7826 | 4.8784 |
| 09/24/2018 | 4.8864 | 5.2449 | 4.8864 | 5.2449 |
| 09/25/2018 | 5.261 | 5.5639 | 5.0616 | 5.5639 |
| 09/26/2018 | 5.532 | 5.6198 | 5.3885 | 5.3885 |
| 09/27/2018 | 5.4045 | 5.4762 | 5.261 | 5.3806 |
| 09/30/2018 | 5.3885 | 5.4603 | 5.2211 | 5.229 |
| 10/01/2018 | 5.261 | 5.3009 | 5.1015 | 5.1494 |
| 10/02/2018 | 5.1494 | 5.2769 | 5.1336 | 5.1415 |
| 10/03/2018 | 5.1336 | 5.1336 | 4.8306 | 4.8465 |
| 10/04/2018 | 4.8784 | 5.0139 | 4.8465 | 4.9661 |
| 10/07/2018 | 4.9821 | 5.0936 | 4.9183 | 4.9661 |
| 10/08/2018 | 5.0299 | 5.0697 | 4.9581 | 4.9979 |
| 10/09/2018 | 5.0616 | 5.1015 | 4.9023 | 4.9023 |
| 10/10/2018 | 4.8626 | 4.9821 | 4.8306 | 4.9421 |
| 10/11/2018 | 4.9661 | 5.0219 | 4.8546 | 5.0059 |
| 10/14/2018 | 5.0219 | 5.1336 | 5.0139 | 5.0856 |
| 10/15/2018 | 5.1095 | 5.1812 | 5.0856 | 5.0856 |
| 10/16/2018 | 5.1015 | 5.3488 | 5.0856 | 5.3249 |
| 10/17/2018 | 5.3408 | 5.4204 | 5.1812 | 5.3885 |
| 10/18/2018 | 5.3965 | 5.4204 | 5.1415 | 5.2449 |
| 10/21/2018 | 5.2689 | 5.3646 | 5.1574 | 5.1812 |
| 10/22/2018 | 5.1812 | 5.1812 | 4.145 | 5.0697 |
| 10/23/2018 | 5.0697 | 5.1095 | 5.0299 | 5.0697 |
| 10/24/2018 | 5.0219 | 5.0936 | 4.9501 | 5.0777 |
| 10/25/2018 | 5.1015 | 5.2211 | 5.0059 | 5.0299 |
| 10/29/2018 | 5.0616 | 5.1255 | 4.8226 | 4.8864 |
| 10/30/2018 | 4.9023 | 4.9263 | 4.7826 | 4.7987 |
| 10/31/2018 | 4.8226 | 4.8704 | 4.7747 | 4.8465 |
| 11/01/2018 | 4.8465 | 5.0219 | 4.8465 | 4.9263 |
| 11/04/2018 | 4.9421 | 5.0378 | 4.9023 | 5.0059 |
| 11/05/2018 | 5.0139 | 5.0458 | 4.9103 | 4.9183 |
| 11/06/2018 | 4.9421 | 5.0537 | 4.9263 | 5.0059 |
| 11/07/2018 | 5.0059 | 5.0219 | 4.8626 | 4.9661 |
| 11/08/2018 | 4.9263 | 4.9661 | 4.8626 | 4.9581 |
| 11/11/2018 | 5.0219 | 5.0219 | 4.8145 | 4.8626 |
| 11/12/2018 | 4.8626 | 4.9421 | 4.8465 | 4.8626 |
| 11/13/2018 | 4.7826 | 4.8704 | 4.7826 | 4.8465 |
| 11/14/2018 | 4.8546 | 4.9103 | 4.8546 | 4.9103 |
| 11/15/2018 | 4.9263 | 4.9661 | 4.8864 | 4.9023 |
| 11/18/2018 | 4.9421 | 4.9421 | 4.8944 | 4.9341 |
| 11/19/2018 | 4.9263 | 4.9263 | 4.8465 | 4.8546 |
| 11/20/2018 | 4.8546 | 4.8864 | 4.7668 | 4.8306 |
| 11/21/2018 | 4.8386 | 4.8546 | 4.7826 | 4.8145 |
| 11/22/2018 | 4.8306 | 4.8626 | 4.8145 | 4.8546 |
| 11/25/2018 | 4.8784 | 4.9263 | 4.8704 | 4.8944 |
| 11/26/2018 | 4.8944 | 4.9501 | 4.8864 | 4.9341 |
| 11/27/2018 | 4.9501 | 5.0139 | 4.9421 | 4.9581 |
| 11/28/2018 | 5.0059 | 5.1015 | 4.9741 | 5.0139 |
| 11/29/2018 | 5.0139 | 5.0697 | 4.9661 | 4.9821 |
| 12/02/2018 | 5.0059 | 5.0537 | 4.9421 | 4.9421 |
| 12/03/2018 | 4.9821 | 4.9979 | 4.8864 | 4.8864 |
| 12/04/2018 | 4.8626 | 4.9341 | 4.8626 | 4.9263 |
| 12/05/2018 | 4.9341 | 4.9661 | 4.8546 | 4.9581 |
| 12/06/2018 | 4.9741 | 5.0059 | 4.9263 | 4.9661 |
| 12/09/2018 | 4.9741 | 4.9741 | 4.8784 | 4.8784 |
| 12/10/2018 | 4.8864 | 4.9821 | 4.8864 | 4.9341 |
| 12/11/2018 | 4.9421 | 4.9661 | 4.8465 | 4.8626 |
| 12/12/2018 | 4.8704 | 5.1812 | 4.8546 | 5.1015 |
| 12/13/2018 | 5.1015 | 5.293 | 4.8944 | 4.9183 |
| 12/16/2018 | 4.9421 | 4.9581 | 4.8626 | 4.8626 |
| 12/17/2018 | 4.8704 | 4.9023 | 4.8465 | 4.8784 |
| 12/18/2018 | 4.8944 | 4.9421 | 4.8704 | 4.9341 |
| 12/19/2018 | 4.8784 | 5.0139 | 4.8704 | 4.9421 |
| 12/20/2018 | 4.9661 | 4.9979 | 4.9263 | 4.9581 |
| 12/23/2018 | 4.9581 | 4.99 | 4.9263 | 4.9341 |
| 12/24/2018 | 4.9023 | 4.9263 | 4.8864 | 4.9023 |
| 12/25/2018 | 4.9103 | 4.9821 | 4.9023 | 4.9741 |
| 12/26/2018 | 4.99 | 5.0378 | 4.9501 | 4.99 |
| 12/27/2018 | 5.0219 | 5.0537 | 4.9421 | 4.9581 |
| 12/30/2018 | 4.9581 | 5.0537 | 4.9501 | 5.0458 |