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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.1768
CLOSE 5.1796
Low
LOW 4.1132
High
HIGH 7.8119
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 5.0537 | 5.0537 | 4.9501 | 4.9581 |
| 01/02/2019 | 4.9501 | 4.9741 | 4.8145 | 4.8226 |
| 01/03/2019 | 4.8226 | 4.8784 | 4.8226 | 4.8465 |
| 01/06/2019 | 4.8944 | 4.8944 | 4.8145 | 4.8626 |
| 01/07/2019 | 4.8864 | 4.8944 | 4.8145 | 4.8546 |
| 01/08/2019 | 4.8784 | 4.9023 | 4.8386 | 4.8626 |
| 01/09/2019 | 4.8626 | 5.1574 | 4.8626 | 4.9421 |
| 01/10/2019 | 4.9581 | 5.0697 | 4.9341 | 5.0059 |
| 01/13/2019 | 4.9421 | 5.0537 | 4.9341 | 5.0537 |
| 01/14/2019 | 5.0856 | 5.1415 | 4.9421 | 5.0616 |
| 01/15/2019 | 5.0537 | 5.0936 | 5.0139 | 5.0697 |
| 01/16/2019 | 5.1015 | 5.1574 | 5.0777 | 5.1336 |
| 01/17/2019 | 5.1653 | 5.1812 | 5.1095 | 5.1574 |
| 01/20/2019 | 5.1574 | 5.1973 | 5.1015 | 5.1415 |
| 01/21/2019 | 5.1415 | 5.1574 | 5.0537 | 5.0777 |
| 01/22/2019 | 5.1015 | 5.1015 | 5.0537 | 5.0777 |
| 01/23/2019 | 5.1015 | 5.1574 | 5.0777 | 5.1174 |
| 01/24/2019 | 5.1336 | 5.1494 | 5.0856 | 5.0936 |
| 01/27/2019 | 5.0936 | 5.1812 | 5.0537 | 5.0616 |
| 01/28/2019 | 5.0616 | 5.1255 | 5.0537 | 5.0936 |
| 01/29/2019 | 5.1174 | 5.2689 | 5.1015 | 5.261 |
| 01/30/2019 | 5.2849 | 5.3088 | 5.1733 | 5.229 |
| 01/31/2019 | 5.253 | 5.261 | 5.0616 | 5.1336 |
| 02/03/2019 | 5.1415 | 5.3488 | 5.1415 | 5.3088 |
| 02/04/2019 | 5.3408 | 5.4683 | 5.3249 | 5.4683 |
| 02/05/2019 | 5.5082 | 5.7792 | 5.5082 | 5.7393 |
| 02/06/2019 | 5.7234 | 5.7712 | 5.5399 | 5.6835 |
| 02/07/2019 | 5.6674 | 5.7473 | 5.6436 | 5.7153 |
| 02/10/2019 | 5.7073 | 5.7632 | 5.6755 | 5.7312 |
| 02/11/2019 | 5.7312 | 5.8589 | 5.7073 | 5.7393 |
| 02/12/2019 | 5.7632 | 5.7871 | 5.6595 | 5.6835 |
| 02/13/2019 | 5.6835 | 5.7234 | 5.5399 | 5.6117 |
| 02/14/2019 | 5.5878 | 5.6914 | 5.5399 | 5.5878 |
| 02/17/2019 | 5.5719 | 5.6277 | 5.5001 | 5.5082 |
| 02/18/2019 | 5.5001 | 5.532 | 5.4284 | 5.4841 |
| 02/19/2019 | 5.5719 | 5.7312 | 5.5478 | 5.5559 |
| 02/20/2019 | 5.5639 | 5.6117 | 5.4125 | 5.4444 |
| 02/21/2019 | 5.4524 | 5.524 | 5.4364 | 5.4762 |
| 02/24/2019 | 5.5001 | 5.6356 | 5.5001 | 5.5799 |
| 02/25/2019 | 5.5958 | 5.6198 | 5.524 | 5.524 |
| 02/26/2019 | 5.524 | 5.6914 | 5.524 | 5.6835 |
| 02/27/2019 | 5.6515 | 5.8589 | 5.6515 | 5.8111 |
| 02/28/2019 | 5.8189 | 5.9387 | 5.7792 | 5.9387 |
| 03/03/2019 | 5.9624 | 6.1377 | 5.9465 | 5.9465 |
| 03/04/2019 | 5.9944 | 6.0422 | 5.9704 | 6.0422 |
| 03/05/2019 | 6.0183 | 6.1298 | 6.0023 | 6.074 |
| 03/06/2019 | 6.0661 | 6.1219 | 6.0023 | 6.0661 |
| 03/07/2019 | 6.0582 | 6.0661 | 5.8508 | 6.0582 |
| 03/10/2019 | 6.0502 | 6.0582 | 5.9465 | 6.0341 |
| 03/11/2019 | 6.0103 | 6.0262 | 5.8987 | 5.9387 |
| 03/12/2019 | 5.9387 | 5.9624 | 5.9146 | 5.9306 |
| 03/13/2019 | 5.9306 | 5.9624 | 5.8987 | 5.9545 |
| 03/14/2019 | 5.9545 | 6.1139 | 5.5082 | 6.0979 |
| 03/17/2019 | 6.074 | 6.1298 | 6.0262 | 6.106 |
| 03/18/2019 | 6.0899 | 6.3132 | 6.0582 | 6.2893 |
| 03/19/2019 | 6.3053 | 6.3053 | 6.0582 | 6.1617 |
| 03/20/2019 | 6.1617 | 6.1857 | 6.0661 | 6.1537 |
| 03/21/2019 | 6.1377 | 6.1377 | 5.8908 | 5.9784 |
| 03/24/2019 | 6.0023 | 6.0582 | 5.9784 | 5.9944 |
| 03/25/2019 | 5.9863 | 6.0183 | 5.8189 | 5.8987 |
| 03/26/2019 | 5.8987 | 5.8987 | 5.6117 | 5.7553 |
| 03/27/2019 | 5.7712 | 5.8189 | 5.5799 | 5.7153 |
| 03/28/2019 | 5.7393 | 5.8189 | 5.6755 | 5.7632 |
| 03/31/2019 | 5.7393 | 5.9146 | 5.5878 | 5.7393 |
| 04/01/2019 | 5.7073 | 5.7553 | 5.6356 | 5.7073 |
| 04/02/2019 | 5.6993 | 5.8111 | 5.6198 | 5.6993 |
| 04/03/2019 | 5.6993 | 5.7393 | 5.6595 | 5.7312 |
| 04/04/2019 | 5.7312 | 5.7312 | 5.3327 | 5.6117 |
| 04/07/2019 | 5.6117 | 5.6117 | 5.4204 | 5.5719 |
| 04/08/2019 | 5.5799 | 5.6515 | 5.524 | 5.5559 |
| 04/09/2019 | 5.5799 | 5.6436 | 5.5001 | 5.5478 |
| 04/10/2019 | 5.5478 | 5.5719 | 5.4045 | 5.4603 |
| 04/11/2019 | 5.4524 | 5.4762 | 5.3726 | 5.4762 |
| 04/14/2019 | 5.5082 | 5.5082 | 5.3806 | 5.4204 |
| 04/15/2019 | 5.4204 | 5.5719 | 5.4045 | 5.4364 |
| 04/16/2019 | 5.4364 | 5.4922 | 5.3965 | 5.4045 |
| 04/17/2019 | 5.4125 | 5.4125 | 5.3646 | 5.3885 |
| 04/18/2019 | 5.3806 | 5.3885 | 5.3009 | 5.3327 |
| 04/21/2019 | 5.3169 | 5.3169 | 5.253 | 5.261 |
| 04/23/2019 | 5.253 | 5.3567 | 5.2449 | 5.2689 |
| 04/24/2019 | 5.2689 | 5.293 | 5.1653 | 5.2449 |
| 04/25/2019 | 5.2449 | 5.2689 | 5.1812 | 5.237 |
| 04/28/2019 | 5.1973 | 5.2211 | 5.1015 | 5.1415 |
| 04/29/2019 | 5.1415 | 5.1973 | 5.0697 | 5.1973 |
| 05/01/2019 | 5.2051 | 5.2131 | 5.0219 | 5.0616 |
| 05/02/2019 | 5.0537 | 5.0616 | 4.9661 | 4.9741 |
| 05/05/2019 | 4.9023 | 4.9183 | 4.7747 | 4.7747 |
| 05/06/2019 | 4.7587 | 4.7587 | 4.6074 | 4.7349 |
| 05/07/2019 | 4.7428 | 4.8065 | 4.6791 | 4.7508 |
| 05/08/2019 | 4.7508 | 4.7826 | 4.6551 | 4.7269 |
| 05/09/2019 | 4.7349 | 4.7428 | 4.6312 | 4.6631 |
| 05/12/2019 | 4.6631 | 4.7349 | 4.5835 | 4.6232 |
| 05/13/2019 | 4.5835 | 4.6551 | 4.5595 | 4.6392 |
| 05/14/2019 | 4.6392 | 4.6631 | 4.5914 | 4.6312 |
| 05/15/2019 | 4.6153 | 4.6631 | 4.6074 | 4.6232 |
| 05/16/2019 | 4.6232 | 4.6551 | 4.5914 | 4.5994 |
| 05/19/2019 | 4.5994 | 4.6232 | 4.5754 | 4.5835 |
| 05/20/2019 | 4.6074 | 4.6074 | 4.4799 | 4.5835 |
| 05/21/2019 | 4.5835 | 4.6631 | 4.5037 | 4.5357 |
| 05/22/2019 | 4.5197 | 4.6551 | 4.4241 | 4.5675 |
| 05/23/2019 | 4.5835 | 4.6551 | 4.5357 | 4.5835 |
| 05/26/2019 | 4.5914 | 4.5994 | 4.4799 | 4.5835 |
| 05/27/2019 | 4.5835 | 4.6074 | 4.4799 | 4.4878 |
| 05/28/2019 | 4.4878 | 4.5037 | 4.4479 | 4.4479 |
| 05/29/2019 | 4.4559 | 4.5277 | 4.4321 | 4.5037 |
| 05/30/2019 | 4.5037 | 4.5116 | 4.4479 | 4.4718 |
| 06/02/2019 | 4.4799 | 4.5037 | 4.4161 | 4.4718 |
| 06/06/2019 | 4.5037 | 4.6711 | 4.4799 | 4.5914 |
| 06/09/2019 | 4.5914 | 4.7269 | 4.5595 | 4.6631 |
| 06/10/2019 | 4.6711 | 4.7111 | 4.6153 | 4.6631 |
| 06/11/2019 | 4.6631 | 4.7906 | 4.5994 | 4.6711 |
| 06/12/2019 | 4.6631 | 4.6791 | 4.5835 | 4.5914 |
| 06/13/2019 | 4.5835 | 4.8145 | 4.5675 | 4.7587 |
| 06/16/2019 | 4.7189 | 4.7508 | 4.6551 | 4.7349 |
| 06/17/2019 | 4.7428 | 4.8864 | 4.703 | 4.8226 |
| 06/18/2019 | 4.8065 | 4.9421 | 4.7111 | 4.8145 |
| 06/19/2019 | 4.8626 | 4.8944 | 4.7826 | 4.7906 |
| 06/20/2019 | 4.8145 | 4.8145 | 4.7111 | 4.7668 |
| 06/23/2019 | 4.8546 | 4.8546 | 4.6631 | 4.6951 |
| 06/24/2019 | 4.6951 | 4.7508 | 4.6232 | 4.703 |
| 06/25/2019 | 4.6951 | 4.7508 | 4.6791 | 4.703 |
| 06/26/2019 | 4.703 | 4.7826 | 4.703 | 4.7269 |
| 06/27/2019 | 4.7428 | 4.7668 | 4.703 | 4.7428 |
| 06/30/2019 | 4.8306 | 4.8864 | 4.7826 | 4.8386 |
| 07/01/2019 | 4.8386 | 4.8864 | 4.8145 | 4.8386 |
| 07/02/2019 | 4.8626 | 4.9741 | 4.8145 | 4.8784 |
| 07/03/2019 | 4.9023 | 4.9501 | 4.8704 | 4.8944 |
| 07/04/2019 | 4.8784 | 4.9263 | 4.8386 | 4.8386 |
| 07/07/2019 | 4.7826 | 4.8626 | 4.7508 | 4.8065 |
| 07/08/2019 | 4.8065 | 4.8145 | 4.6232 | 4.6551 |
| 07/09/2019 | 4.6551 | 4.7189 | 4.5914 | 4.7189 |
| 07/10/2019 | 4.703 | 4.7349 | 4.6791 | 4.703 |
| 07/11/2019 | 4.7111 | 4.7428 | 4.5116 | 4.5595 |
| 07/15/2019 | 4.5516 | 4.5994 | 4.5357 | 4.5357 |
| 07/16/2019 | 4.5595 | 4.6631 | 4.5357 | 4.6074 |
| 07/17/2019 | 4.6153 | 4.8065 | 4.5994 | 4.7508 |
| 07/18/2019 | 4.7668 | 4.8065 | 4.7349 | 4.7428 |
| 07/21/2019 | 4.7428 | 4.7668 | 4.7111 | 4.7668 |
| 07/22/2019 | 4.7987 | 4.7987 | 4.6473 | 4.6791 |
| 07/23/2019 | 4.6951 | 4.7349 | 4.6473 | 4.7189 |
| 07/24/2019 | 4.7428 | 4.7747 | 4.6791 | 4.7189 |
| 07/25/2019 | 4.7269 | 4.7508 | 4.6791 | 4.7269 |
| 07/28/2019 | 4.7428 | 4.7587 | 4.6951 | 4.703 |
| 07/29/2019 | 4.7189 | 4.8145 | 4.7189 | 4.8065 |
| 07/30/2019 | 4.8465 | 4.8626 | 4.7349 | 4.7428 |
| 07/31/2019 | 4.7508 | 4.7587 | 4.687 | 4.7111 |
| 08/01/2019 | 4.7111 | 4.7349 | 4.6473 | 4.6473 |
| 08/04/2019 | 4.6473 | 4.6711 | 4.5994 | 4.6074 |
| 08/05/2019 | 4.6153 | 4.6551 | 4.5437 | 4.5914 |
| 08/06/2019 | 4.5994 | 4.6392 | 4.4161 | 4.4161 |
| 08/07/2019 | 4.4479 | 4.4718 | 4.3842 | 4.3842 |
| 08/08/2019 | 4.4002 | 4.44 | 4.3683 | 4.3842 |
| 08/14/2019 | 4.3842 | 4.3922 | 4.2007 | 4.2885 |
| 08/15/2019 | 4.3203 | 4.3203 | 4.1849 | 4.1849 |
| 08/18/2019 | 4.2088 | 4.2327 | 4.137 | 4.145 |
| 08/19/2019 | 4.161 | 4.2007 | 4.137 | 4.1849 |
| 08/20/2019 | 4.2007 | 4.2168 | 4.1689 | 4.1849 |
| 08/21/2019 | 4.1927 | 4.2487 | 4.1849 | 4.2247 |
| 08/22/2019 | 4.2327 | 4.2646 | 4.161 | 4.1927 |
| 08/25/2019 | 4.1849 | 4.2088 | 4.145 | 4.1689 |
| 08/26/2019 | 4.1769 | 4.6392 | 4.1689 | 4.4002 |
| 08/27/2019 | 4.4241 | 4.4479 | 4.2247 | 4.2407 |
| 08/28/2019 | 4.2646 | 4.3363 | 4.2327 | 4.2726 |
| 09/01/2019 | 4.2806 | 4.3602 | 4.2806 | 4.3522 |
| 09/02/2019 | 4.3522 | 4.4878 | 4.3283 | 4.4639 |
| 09/03/2019 | 4.4718 | 4.5116 | 4.3922 | 4.4799 |
| 09/04/2019 | 4.5037 | 4.5277 | 4.4479 | 4.4878 |
| 09/05/2019 | 4.4958 | 4.5994 | 4.4799 | 4.4958 |
| 09/08/2019 | 4.5277 | 4.6631 | 4.5277 | 4.6074 |
| 09/09/2019 | 4.6074 | 4.6392 | 4.5754 | 4.5835 |
| 09/10/2019 | 4.5994 | 4.6392 | 4.5994 | 4.6312 |
| 09/11/2019 | 4.6392 | 4.6711 | 4.6153 | 4.6232 |
| 09/12/2019 | 4.6232 | 4.7189 | 4.6232 | 4.6791 |
| 09/15/2019 | 4.6791 | 4.687 | 4.6074 | 4.6153 |
| 09/16/2019 | 4.6153 | 4.6551 | 4.4799 | 4.5357 |
| 09/17/2019 | 4.5357 | 4.6312 | 4.5037 | 4.5835 |
| 09/18/2019 | 4.5914 | 4.7349 | 4.5835 | 4.6551 |
| 09/19/2019 | 4.6392 | 4.6791 | 4.5357 | 4.5835 |
| 09/22/2019 | 4.5835 | 4.6473 | 4.5437 | 4.5914 |
| 09/23/2019 | 4.5994 | 4.6951 | 4.5914 | 4.6392 |
| 09/24/2019 | 4.6312 | 4.7826 | 4.6312 | 4.7747 |
| 09/25/2019 | 4.7826 | 4.8546 | 4.7826 | 4.7826 |
| 09/26/2019 | 4.7906 | 5.0537 | 4.7906 | 4.99 |
| 09/29/2019 | 4.9979 | 5.0378 | 4.9421 | 4.9421 |
| 09/30/2019 | 4.9501 | 4.9821 | 4.8306 | 4.8944 |
| 10/01/2019 | 4.9023 | 4.9341 | 4.7987 | 4.8226 |
| 10/02/2019 | 4.8306 | 4.8626 | 4.703 | 4.7269 |
| 10/03/2019 | 4.7508 | 4.7987 | 4.7269 | 4.7826 |
| 10/06/2019 | 4.7906 | 4.8226 | 4.6951 | 4.7189 |
| 10/07/2019 | 4.6551 | 4.7111 | 4.5994 | 4.6551 |
| 10/08/2019 | 4.6711 | 4.7189 | 4.5675 | 4.5914 |
| 10/09/2019 | 4.5914 | 4.6153 | 4.44 | 4.4958 |
| 10/10/2019 | 4.4958 | 4.5675 | 4.4958 | 4.5595 |
| 10/13/2019 | 4.5116 | 4.5197 | 4.3203 | 4.3842 |
| 10/14/2019 | 4.4081 | 4.4718 | 4.3602 | 4.4081 |
| 10/15/2019 | 4.3762 | 4.3922 | 4.1132 | 4.3442 |
| 10/16/2019 | 4.3442 | 4.4081 | 4.3283 | 4.4081 |
| 10/17/2019 | 4.5277 | 4.5595 | 4.5116 | 4.5516 |
| 10/20/2019 | 4.5437 | 4.5595 | 4.4958 | 4.5197 |
| 10/21/2019 | 4.5437 | 4.5835 | 4.5197 | 4.5675 |
| 10/22/2019 | 4.6074 | 4.6711 | 4.5914 | 4.6631 |
| 10/23/2019 | 4.7111 | 4.7587 | 4.6392 | 4.6392 |
| 10/24/2019 | 4.6392 | 4.7906 | 4.6392 | 4.7906 |
| 10/27/2019 | 4.7826 | 4.8226 | 4.7668 | 4.7906 |
| 10/29/2019 | 4.7587 | 4.7747 | 4.6711 | 4.7428 |
| 10/30/2019 | 4.7349 | 4.7747 | 4.6551 | 4.6711 |
| 10/31/2019 | 4.6791 | 4.7269 | 4.6153 | 4.7269 |
| 11/03/2019 | 4.7428 | 5.0219 | 4.7269 | 5.0059 |
| 11/04/2019 | 5.0059 | 5.0616 | 4.9183 | 5.0378 |
| 11/05/2019 | 5.0378 | 5.2131 | 5.0219 | 5.1812 |
| 11/06/2019 | 5.2051 | 5.261 | 5.1812 | 5.229 |
| 11/07/2019 | 5.229 | 5.2849 | 5.1892 | 5.2131 |
| 11/10/2019 | 5.237 | 5.3088 | 5.2131 | 5.2769 |
| 11/11/2019 | 5.2849 | 5.3169 | 5.2131 | 5.2449 |
| 11/12/2019 | 5.1574 | 5.2689 | 5.1574 | 5.1973 |
| 11/13/2019 | 5.2131 | 5.237 | 5.0856 | 5.1973 |
| 11/14/2019 | 5.2051 | 5.253 | 5.1733 | 5.229 |
| 11/17/2019 | 5.3646 | 5.7792 | 5.3408 | 5.4683 |
| 11/18/2019 | 5.4683 | 5.7473 | 5.4683 | 5.6993 |
| 11/19/2019 | 5.6595 | 5.8987 | 5.6198 | 5.8589 |
| 11/20/2019 | 5.8589 | 5.9306 | 5.7951 | 5.9146 |
| 11/21/2019 | 5.9146 | 5.9784 | 5.8828 | 5.9465 |
| 11/24/2019 | 5.9944 | 6.0183 | 5.6595 | 5.8589 |
| 11/25/2019 | 5.8589 | 6.0661 | 5.7473 | 6.0661 |
| 11/26/2019 | 6.0661 | 6.2415 | 5.9465 | 6.0262 |
| 11/27/2019 | 6.0262 | 6.0661 | 5.9545 | 5.9624 |
| 11/28/2019 | 5.9784 | 6.4486 | 5.9624 | 6.3132 |
| 12/01/2019 | 6.3132 | 6.4168 | 6.2415 | 6.3451 |
| 12/02/2019 | 6.3132 | 6.3929 | 6.2494 | 6.3132 |
| 12/03/2019 | 6.3132 | 6.4009 | 6.3132 | 6.369 |
| 12/04/2019 | 6.3849 | 6.4646 | 6.2973 | 6.2973 |
| 12/05/2019 | 6.3292 | 6.3292 | 6.1617 | 6.1857 |
| 12/08/2019 | 6.1857 | 6.4088 | 6.1857 | 6.3372 |
| 12/09/2019 | 6.3212 | 6.4965 | 6.1698 | 6.1698 |
| 12/10/2019 | 6.2016 | 6.2096 | 6.106 | 6.1617 |
| 12/11/2019 | 6.2336 | 6.377 | 6.1857 | 6.377 |
| 12/12/2019 | 6.4168 | 6.7756 | 6.3292 | 6.7597 |
| 12/15/2019 | 6.7597 | 6.9349 | 6.6798 | 6.8552 |
| 12/16/2019 | 6.9349 | 6.951 | 6.7836 | 6.8552 |
| 12/17/2019 | 6.7995 | 7.2936 | 6.7516 | 6.9429 |
| 12/18/2019 | 6.9669 | 7.1102 | 6.951 | 6.9986 |
| 12/19/2019 | 7.1423 | 7.19 | 6.895 | 6.9429 |
| 12/22/2019 | 6.9828 | 7.0066 | 6.8473 | 6.8711 |
| 12/23/2019 | 6.8871 | 6.9429 | 6.8632 | 6.895 |
| 12/24/2019 | 6.895 | 6.9429 | 6.8313 | 6.8552 |
| 12/25/2019 | 6.8552 | 7.3016 | 6.7756 | 7.1582 |
| 12/26/2019 | 7.214 | 7.8119 | 7.1582 | 7.3255 |
| 12/29/2019 | 7.3972 | 7.7559 | 7.19 | 7.5407 |
| 12/30/2019 | 7.5567 | 7.7321 | 7.4769 | 7.5806 |