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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 61.1825
CLOSE 61.0681
Low
LOW 36.7254
High
HIGH 103.4921
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 53.6898 | 54.1335 | 52.9799 | 53.0685 |
| 01/02/2023 | 53.2461 | 53.4679 | 51.6488 | 52.8468 |
| 01/03/2023 | 53.113 | 53.601 | 51.6931 | 52.1367 |
| 01/04/2023 | 52.2699 | 52.4474 | 47.744 | 47.744 |
| 01/05/2023 | 47.744 | 49.1639 | 43.8215 | 48.3652 |
| 01/08/2023 | 49.0751 | 49.9182 | 45.7029 | 45.9691 |
| 01/09/2023 | 46.3241 | 46.4573 | 44.0167 | 44.0167 |
| 01/10/2023 | 44.1765 | 46.1466 | 42.4194 | 42.4194 |
| 01/11/2023 | 42.6147 | 44.9042 | 41.3367 | 44.212 |
| 01/12/2023 | 44.1943 | 45.836 | 43.8393 | 44.6379 |
| 01/15/2023 | 44.9485 | 47.8771 | 44.3718 | 47.5665 |
| 01/16/2023 | 47.9215 | 48.942 | 47.034 | 47.6553 |
| 01/17/2023 | 47.6553 | 48.8089 | 47.3446 | 48.0102 |
| 01/18/2023 | 47.4777 | 48.4539 | 46.901 | 47.034 |
| 01/19/2023 | 47.0783 | 47.8771 | 46.4573 | 46.8566 |
| 01/22/2023 | 46.9897 | 48.7202 | 46.7678 | 47.2115 |
| 01/23/2023 | 47.034 | 47.6553 | 45.0373 | 45.7472 |
| 01/24/2023 | 45.9691 | 47.3003 | 44.212 | 45.481 |
| 01/25/2023 | 45.1261 | 46.1466 | 44.3718 | 44.8598 |
| 01/26/2023 | 44.8154 | 45.1704 | 43.4666 | 44.1588 |
| 01/29/2023 | 44.1588 | 44.6823 | 43.1116 | 43.1649 |
| 01/30/2023 | 43.1649 | 43.2181 | 42.0467 | 42.2418 |
| 01/31/2023 | 42.3306 | 43.6441 | 39.5796 | 39.5796 |
| 02/01/2023 | 39.6506 | 41.1236 | 37.9822 | 40.964 |
| 02/02/2023 | 41.0882 | 43.2004 | 40.7333 | 43.1294 |
| 02/05/2023 | 42.5969 | 43.8393 | 41.603 | 43.0761 |
| 02/06/2023 | 43.4842 | 43.4842 | 38.7987 | 39.0826 |
| 02/14/2023 | 39.6683 | 42.9164 | 39.0826 | 42.6502 |
| 02/15/2023 | 43.1471 | 45.2148 | 40.9995 | 41.8692 |
| 02/16/2023 | 41.2657 | 43.5198 | 41.0706 | 43.0761 |
| 02/19/2023 | 46.1466 | 47.3446 | 46.1466 | 47.3446 |
| 02/20/2023 | 52.0481 | 52.0481 | 49.8738 | 52.0481 |
| 02/21/2023 | 56.7514 | 56.7958 | 48.8533 | 52.8468 |
| 02/22/2023 | 52.6249 | 52.6249 | 49.1639 | 49.6963 |
| 02/23/2023 | 49.6963 | 52.2255 | 48.2764 | 49.6963 |
| 02/26/2023 | 51.3381 | 53.0685 | 49.5632 | 49.6075 |
| 02/27/2023 | 49.652 | 52.3143 | 49.652 | 52.0924 |
| 02/28/2023 | 52.0924 | 52.2699 | 49.5189 | 51.1163 |
| 03/01/2023 | 51.4712 | 51.7375 | 50.1401 | 50.1401 |
| 03/02/2023 | 50.0957 | 51.4712 | 49.2527 | 51.4712 |
| 03/05/2023 | 51.7375 | 52.8468 | 51.0718 | 51.205 |
| 03/06/2023 | 52.1812 | 52.3143 | 49.8295 | 49.9626 |
| 03/07/2023 | 49.9626 | 50.4507 | 49.297 | 49.6075 |
| 03/08/2023 | 49.6075 | 51.0275 | 49.2083 | 51.0275 |
| 03/09/2023 | 50.5394 | 52.5806 | 50.362 | 51.9149 |
| 03/12/2023 | 52.0924 | 52.7137 | 50.362 | 50.4063 |
| 03/13/2023 | 50.4063 | 51.0718 | 49.3414 | 49.8738 |
| 03/14/2023 | 49.8738 | 50.9387 | 47.4334 | 49.3414 |
| 03/15/2023 | 49.2083 | 49.4301 | 48.0102 | 49.2083 |
| 03/16/2023 | 49.5189 | 50.3176 | 48.232 | 48.3652 |
| 03/19/2023 | 48.4095 | 48.6758 | 46.1466 | 46.1466 |
| 03/20/2023 | 46.1466 | 46.7235 | 45.481 | 45.5255 |
| 03/21/2023 | 45.7472 | 47.4777 | 45.7029 | 47.1228 |
| 03/22/2023 | 47.1228 | 48.4539 | 46.5904 | 47.5665 |
| 03/23/2023 | 47.6553 | 49.9182 | 47.4777 | 49.2527 |
| 03/26/2023 | 49.9182 | 50.6725 | 49.1639 | 50.5394 |
| 03/27/2023 | 50.8056 | 50.9387 | 48.3208 | 48.8977 |
| 03/28/2023 | 44.6441 | 48.3755 | 44.6441 | 46.9608 |
| 03/29/2023 | 47.2835 | 47.2835 | 45.1758 | 45.1758 |
| 03/30/2023 | 45.2327 | 45.9923 | 44.4731 | 44.834 |
| 04/02/2023 | 45.4606 | 46.524 | 43.2578 | 43.6946 |
| 04/03/2023 | 43.7516 | 44.6251 | 43.5997 | 44.2263 |
| 04/04/2023 | 44.2642 | 44.8529 | 43.9415 | 43.9415 |
| 04/05/2023 | 43.8845 | 44.3212 | 42.897 | 42.916 |
| 04/06/2023 | 43.049 | 43.4667 | 42.2514 | 42.2514 |
| 04/09/2023 | 42.5362 | 43.2198 | 42.2514 | 42.7451 |
| 04/10/2023 | 43.1059 | 46.0113 | 42.916 | 45.4416 |
| 04/11/2023 | 45.4226 | 46.429 | 44.777 | 44.8909 |
| 04/12/2023 | 44.9099 | 45.1947 | 44.5301 | 44.5301 |
| 04/13/2023 | 44.758 | 45.3847 | 44.3022 | 44.3592 |
| 04/16/2023 | 44.3971 | 44.8149 | 42.8401 | 43.2009 |
| 04/17/2023 | 43.2009 | 43.6565 | 42.4413 | 42.4413 |
| 04/18/2023 | 42.5742 | 46.6569 | 42.4222 | 43.4857 |
| 04/19/2023 | 43.4857 | 43.5806 | 42.4983 | 42.8401 |
| 04/23/2023 | 42.935 | 43.3528 | 42.7261 | 42.764 |
| 04/24/2023 | 42.916 | 43.1628 | 41.6058 | 41.7387 |
| 04/25/2023 | 41.7766 | 42.1565 | 39.7828 | 39.8587 |
| 04/26/2023 | 39.7447 | 40.3334 | 39.2131 | 39.365 |
| 04/27/2023 | 41.4918 | 42.3273 | 40.6563 | 41.112 |
| 05/01/2023 | 41.9285 | 42.992 | 41.0551 | 41.5867 |
| 05/02/2023 | 41.6627 | 41.7577 | 37.9408 | 40.9601 |
| 05/03/2023 | 39.7258 | 40.1056 | 37.7509 | 39.0421 |
| 05/04/2023 | 39.194 | 39.422 | 37.523 | 37.523 |
| 05/07/2023 | 37.8838 | 38.3015 | 36.8394 | 37.9788 |
| 05/08/2023 | 38.0927 | 38.3396 | 37.1242 | 37.1433 |
| 05/09/2023 | 37.1433 | 37.409 | 36.7254 | 36.7445 |
| 05/10/2023 | 36.7254 | 38.6624 | 36.7254 | 38.4155 |
| 05/11/2023 | 38.4155 | 40.0297 | 37.7699 | 39.8777 |
| 05/14/2023 | 38.9283 | 39.7068 | 37.2761 | 38.0358 |
| 05/15/2023 | 37.6749 | 39.2131 | 37.3711 | 39.2131 |
| 05/16/2023 | 39.1751 | 40.3334 | 39.0611 | 39.8397 |
| 05/17/2023 | 39.6498 | 40.2765 | 38.4345 | 38.7003 |
| 05/21/2023 | 38.8143 | 39.0421 | 37.9028 | 38.2447 |
| 05/22/2023 | 38.2447 | 38.7384 | 37.8268 | 38.3585 |
| 05/23/2023 | 38.0737 | 38.5674 | 37.9218 | 38.0358 |
| 05/24/2023 | 38.2636 | 38.4155 | 37.8078 | 37.9788 |
| 05/25/2023 | 37.9788 | 39.0802 | 37.8648 | 38.9662 |
| 05/28/2023 | 39.1561 | 41.1879 | 39.0991 | 40.4664 |
| 05/29/2023 | 40.8462 | 42.5742 | 40.7512 | 42.0045 |
| 05/30/2023 | 42.0045 | 42.5362 | 41.5297 | 41.6437 |
| 05/31/2023 | 41.7956 | 43.1059 | 41.7956 | 41.8715 |
| 06/01/2023 | 42.0804 | 43.3528 | 42.0804 | 42.821 |
| 06/04/2023 | 43.5237 | 44.5301 | 43.0299 | 44.5301 |
| 06/05/2023 | 44.6251 | 45.3847 | 43.9034 | 44.8909 |
| 06/06/2023 | 45.5935 | 46.1062 | 45.0808 | 46.1062 |
| 06/07/2023 | 46.1252 | 46.9038 | 45.0998 | 46.524 |
| 06/08/2023 | 47.4734 | 49.7521 | 47.2076 | 49.7521 |
| 06/11/2023 | 49.7521 | 50.7966 | 48.0906 | 48.0906 |
| 06/12/2023 | 48.0431 | 48.0906 | 47.1886 | 47.4734 |
| 06/13/2023 | 47.4734 | 48.8977 | 46.9038 | 47.4734 |
| 06/14/2023 | 47.7108 | 49.5148 | 47.3785 | 49.3724 |
| 06/15/2023 | 49.3724 | 50.3694 | 48.5178 | 50.3694 |
| 06/18/2023 | 50.4168 | 51.2713 | 49.7047 | 49.7521 |
| 06/19/2023 | 49.7521 | 50.3219 | 47.6634 | 49.5623 |
| 06/20/2023 | 49.5623 | 49.7521 | 47.2835 | 47.7583 |
| 06/21/2023 | 47.7583 | 49.7521 | 47.0746 | 49.1825 |
| 06/22/2023 | 49.5148 | 50.6067 | 49.4673 | 50.2269 |
| 06/25/2023 | 50.3219 | 55.2116 | 50.1794 | 55.2116 |
| 06/26/2023 | 55.1641 | 56.0662 | 53.7399 | 54.4996 |
| 07/02/2023 | 54.4996 | 56.4934 | 54.2146 | 55.5914 |
| 07/03/2023 | 55.9237 | 57.6802 | 53.5975 | 56.1611 |
| 07/04/2023 | 56.3035 | 59.3893 | 55.544 | 59.3893 |
| 07/05/2023 | 59.4368 | 60.8609 | 57.4904 | 58.1549 |
| 07/06/2023 | 58.1549 | 58.9145 | 57.6328 | 58.2025 |
| 07/09/2023 | 58.2974 | 59.6266 | 58.2025 | 58.7722 |
| 07/10/2023 | 59.057 | 59.6741 | 57.7752 | 58.9145 |
| 07/11/2023 | 58.9621 | 60.1964 | 58.3923 | 59.0095 |
| 07/12/2023 | 59.0095 | 60.1964 | 57.3005 | 57.9176 |
| 07/13/2023 | 57.9176 | 59.4843 | 57.7278 | 58.4873 |
| 07/16/2023 | 58.4873 | 60.6236 | 58.4873 | 60.5287 |
| 07/17/2023 | 60.5761 | 60.8609 | 57.4904 | 57.4904 |
| 07/18/2023 | 57.4904 | 58.4398 | 56.7783 | 58.25 |
| 07/19/2023 | 58.5348 | 59.2469 | 57.5853 | 58.9621 |
| 07/20/2023 | 59.057 | 60.6236 | 58.5822 | 60.2438 |
| 07/23/2023 | 60.6711 | 64.279 | 60.6236 | 63.3296 |
| 07/24/2023 | 63.3296 | 63.377 | 60.7186 | 62.2852 |
| 07/25/2023 | 62.2852 | 63.9468 | 61.763 | 63.6144 |
| 07/26/2023 | 64.0891 | 65.276 | 63.7094 | 65.1811 |
| 07/27/2023 | 65.1811 | 67.3173 | 64.1367 | 66.8426 |
| 07/30/2023 | 67.1275 | 68.3618 | 66.8426 | 67.4123 |
| 07/31/2023 | 67.5072 | 69.1214 | 66.2255 | 67.4123 |
| 08/01/2023 | 67.4598 | 69.0739 | 67.4123 | 68.2668 |
| 08/02/2023 | 68.4093 | 68.8366 | 66.7951 | 67.6497 |
| 08/03/2023 | 67.6497 | 68.5516 | 66.7002 | 68.3618 |
| 08/06/2023 | 68.6466 | 71.7798 | 68.3618 | 71.7798 |
| 08/07/2023 | 69.7385 | 69.7385 | 66.3679 | 69.691 |
| 08/08/2023 | 69.5961 | 69.691 | 67.3173 | 69.3112 |
| 08/09/2023 | 69.4062 | 69.6436 | 65.9881 | 66.9376 |
| 08/10/2023 | 66.9376 | 67.6497 | 65.5134 | 67.2699 |
| 08/13/2023 | 67.2699 | 67.6497 | 66.2255 | 66.4628 |
| 08/14/2023 | 66.5577 | 68.1719 | 66.2255 | 66.7002 |
| 08/15/2023 | 66.8426 | 67.8871 | 66.7002 | 66.7951 |
| 08/16/2023 | 66.7951 | 67.7446 | 66.4628 | 66.8901 |
| 08/17/2023 | 66.8901 | 68.4093 | 64.8012 | 65.371 |
| 08/20/2023 | 65.5134 | 67.982 | 65.5134 | 67.8396 |
| 08/21/2023 | 67.982 | 68.5992 | 66.8901 | 67.3173 |
| 08/22/2023 | 67.3173 | 69.3587 | 67.3173 | 68.0769 |
| 08/23/2023 | 68.0769 | 70.7829 | 64.3741 | 64.4215 |
| 08/24/2023 | 64.6113 | 65.7033 | 62.665 | 65.5134 |
| 08/27/2023 | 65.7507 | 72.0647 | 65.7033 | 67.4123 |
| 08/28/2023 | 67.5072 | 68.6466 | 66.5577 | 67.2224 |
| 08/30/2023 | 67.3649 | 69.5486 | 67.3649 | 69.2637 |
| 08/31/2023 | 71.9223 | 73.5839 | 70.2607 | 71.0202 |
| 09/03/2023 | 71.2102 | 73.8212 | 70.6405 | 71.59 |
| 09/04/2023 | 71.495 | 78.711 | 69.7859 | 78.711 |
| 09/05/2023 | 80.4675 | 86.5441 | 76.907 | 81.6068 |
| 09/06/2023 | 82.129 | 87.1613 | 81.7493 | 83.0311 |
| 09/07/2023 | 83.8381 | 84.2179 | 78.8534 | 79.8029 |
| 09/10/2023 | 80.2776 | 83.0785 | 78.9009 | 80.1352 |
| 09/11/2023 | 80.5625 | 83.2684 | 76.5747 | 82.6038 |
| 09/12/2023 | 82.8886 | 90.1996 | 82.8886 | 86.9239 |
| 09/13/2023 | 86.9239 | 88.8703 | 79.1382 | 85.832 |
| 09/14/2023 | 86.1644 | 87.3037 | 83.4109 | 86.0693 |
| 09/17/2023 | 86.0219 | 86.0219 | 78.9959 | 79.3756 |
| 09/18/2023 | 79.3756 | 80.6574 | 77.1918 | 78.5211 |
| 09/19/2023 | 78.616 | 81.5119 | 78.616 | 79.3756 |
| 09/20/2023 | 79.7554 | 82.7462 | 78.711 | 81.1321 |
| 09/21/2023 | 81.7493 | 84.4078 | 81.1321 | 83.7432 |
| 09/24/2023 | 84.5028 | 87.0188 | 82.9836 | 86.5915 |
| 09/25/2023 | 86.734 | 89.5349 | 84.5977 | 85.2623 |
| 09/26/2023 | 85.2149 | 86.4017 | 81.2746 | 85.927 |
| 09/27/2023 | 88.3006 | 89.2026 | 83.8855 | 84.4553 |
| 09/28/2023 | 85.1674 | 87.3511 | 83.6957 | 86.2593 |
| 10/01/2023 | 86.5915 | 88.0632 | 85.5471 | 86.1644 |
| 10/02/2023 | 86.4017 | 94.757 | 85.7371 | 93.3328 |
| 10/03/2023 | 93.9974 | 94.9469 | 90.1996 | 90.8642 |
| 10/04/2023 | 91.6712 | 92.3834 | 86.5915 | 89.1077 |
| 10/05/2023 | 88.6804 | 94.2348 | 87.9209 | 92.5257 |
| 10/08/2023 | 87.0188 | 90.5794 | 86.1169 | 86.9239 |
| 10/09/2023 | 87.3511 | 89.7248 | 87.3511 | 88.3956 |
| 10/10/2023 | 88.4431 | 97.2256 | 88.0632 | 96.466 |
| 10/11/2023 | 99.5044 | 103.4921 | 90.247 | 95.4216 |
| 10/12/2023 | 95.6115 | 95.6115 | 87.9683 | 90.1996 |
| 10/15/2023 | 90.1996 | 91.244 | 84.4078 | 85.1199 |
| 10/16/2023 | 84.9775 | 93.6177 | 82.6512 | 87.3511 |
| 10/17/2023 | 83.0785 | 86.4017 | 82.0816 | 82.0816 |
| 10/18/2023 | 82.5563 | 85.2149 | 82.5563 | 84.3128 |
| 10/19/2023 | 82.6038 | 83.4109 | 78.8059 | 80.0877 |
| 10/22/2023 | 80.1826 | 82.9362 | 77.6191 | 81.6543 |
| 10/23/2023 | 81.7493 | 83.6957 | 81.0372 | 83.0311 |
| 10/24/2023 | 85.927 | 85.927 | 76.1474 | 76.1474 |
| 10/25/2023 | 76.1474 | 80.42 | 75.8626 | 79.8978 |
| 10/26/2023 | 80.0403 | 81.1321 | 77.1918 | 79.3756 |
| 10/29/2023 | 80.7049 | 80.7049 | 78.9009 | 79.0433 |
| 10/30/2023 | 79.0433 | 80.2302 | 76.907 | 77.1443 |
| 10/31/2023 | 77.1443 | 77.8565 | 75.0556 | 76.3373 |
| 11/01/2023 | 77.9039 | 81.6543 | 77.002 | 81.1797 |
| 11/02/2023 | 81.2271 | 81.4169 | 77.1918 | 78.7585 |
| 11/05/2023 | 80.2302 | 80.6574 | 78.9959 | 79.8978 |
| 11/06/2023 | 81.6543 | 81.6543 | 77.8565 | 79.1857 |
| 11/07/2023 | 80.7049 | 81.8442 | 78.3312 | 80.7049 |
| 11/08/2023 | 79.7554 | 81.2271 | 78.616 | 79.1382 |
| 11/09/2023 | 79.1382 | 79.8978 | 77.8565 | 78.0938 |
| 11/12/2023 | 78.1413 | 78.711 | 75.9575 | 75.9575 |
| 11/13/2023 | 76.1474 | 83.5533 | 75.91 | 79.6604 |
| 11/14/2023 | 79.4706 | 79.4706 | 77.9039 | 78.2837 |
| 11/15/2023 | 78.3312 | 79.9453 | 78.1887 | 79.7554 |
| 11/16/2023 | 80.6099 | 84.6452 | 78.1413 | 84.1705 |
| 11/19/2023 | 86.0219 | 91.0066 | 84.8826 | 86.9714 |
| 11/20/2023 | 87.3511 | 87.8258 | 84.4553 | 84.8826 |
| 11/21/2023 | 85.0249 | 87.0188 | 84.028 | 84.1705 |
| 11/22/2023 | 84.1705 | 87.6835 | 84.1705 | 84.5502 |
| 11/23/2023 | 83.6483 | 87.2562 | 83.221 | 86.6865 |
| 11/26/2023 | 87.3511 | 87.541 | 84.2179 | 84.8826 |
| 11/27/2023 | 85.8795 | 89.9622 | 85.2149 | 88.6804 |
| 11/28/2023 | 88.6804 | 89.1077 | 84.9775 | 85.1199 |
| 11/29/2023 | 85.5471 | 86.4017 | 83.4109 | 84.028 |
| 11/30/2023 | 84.9775 | 86.1644 | 82.224 | 82.4614 |
| 12/03/2023 | 82.4614 | 84.028 | 80.42 | 82.8412 |
| 12/04/2023 | 82.8412 | 84.5502 | 80.3725 | 81.0846 |
| 12/05/2023 | 80.9897 | 81.9867 | 76.9544 | 79.5181 |
| 12/06/2023 | 79.5181 | 79.8503 | 77.6665 | 79.8503 |
| 12/07/2023 | 79.8503 | 81.6543 | 78.9959 | 79.8978 |
| 12/10/2023 | 80.1352 | 80.7049 | 77.6191 | 78.0938 |
| 12/11/2023 | 77.8565 | 78.1887 | 76.005 | 77.9039 |
| 12/12/2023 | 77.9039 | 77.9989 | 74.0112 | 74.8182 |
| 12/13/2023 | 74.8182 | 76.6696 | 73.8212 | 76.1474 |
| 12/14/2023 | 76.4322 | 77.5716 | 73.6313 | 77.2868 |
| 12/17/2023 | 77.2868 | 79.0433 | 74.3434 | 74.4858 |
| 12/18/2023 | 74.4858 | 75.3404 | 73.204 | 74.2484 |
| 12/19/2023 | 74.1535 | 76.3848 | 73.204 | 73.204 |
| 12/20/2023 | 73.204 | 74.4858 | 72.1122 | 74.3909 |
| 12/21/2023 | 74.5808 | 74.6757 | 72.2071 | 72.4919 |
| 12/24/2023 | 72.4919 | 72.4919 | 68.6941 | 69.2163 |
| 12/25/2023 | 69.2163 | 76.1 | 68.4093 | 72.6344 |
| 12/26/2023 | 72.3496 | 74.1535 | 71.6375 | 72.7293 |
| 12/27/2023 | 72.7293 | 75.0081 | 72.3496 | 73.9636 |
| 12/28/2023 | 75.4827 | 76.3373 | 73.3465 | 73.3465 |