Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BRİSA BRİDGESTONE SABANCI LASTİK SANAYİ VE TİCARET A.Ş. logo
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
Bid89.15
Ask89.2

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%
Overview
Technicals
Financial Statements
Comments
Archive

BRISA: BRİSA BRİDGESTONE SABANCI LASTİK SANAYİ VE TİCARET A.Ş. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 100.4741
CLOSE 100.2319

Low

LOW 71.495

High

HIGH 149.4465
DATEOPENHIGHLOWCLOSE
01/01/202473.821277.666573.583976.8595
01/02/202477.239477.239472.919273.1091
01/03/202472.634473.39471.49573.1091
01/04/202473.20475.957573.20475.9575
01/07/202475.957580.562574.343479.8978
01/08/202480.182680.657475.957576.1
01/09/202476.622177.571675.720177.002
01/10/202477.00278.188775.957576.7646
01/11/202475.957578.426175.387877.8565
01/14/202477.856582.651277.666582.2715
01/15/202482.366484.740181.416982.7462
01/16/202482.556384.502881.369583.4109
01/17/202483.410985.309881.939281.9392
01/18/202482.12983.363478.046481.8442
01/21/202481.844282.31979.755479.8029
01/22/202480.230281.179779.375679.5655
01/23/202479.565581.654379.565580.42
01/24/202480.562582.983680.562582.9836
01/25/202483.078584.550282.603883.6483
01/28/202484.360385.642283.553384.9775
01/29/202484.977586.544183.315986.0693
01/30/202486.069386.591584.9385.3572
01/31/202485.642287.968385.214987.3037
02/01/202487.778488.300686.401786.734
02/04/202486.781588.110885.452287.7309
02/05/202488.680490.057186.449287.2087
02/06/202487.54195.231787.54193.9974
02/07/202494.4721100.16989.962298.0802
02/08/2024101.0235103.397199.6942102.6376
02/11/2024104.4416107.7647100.6437101.4033
02/12/2024101.4033104.4416100.6437101.3084
02/13/2024101.6882105.865898.6498102.1628
02/14/2024104.4416111.5626104.0618111.2777
02/15/2024113.3666117.7341111.0879111.3728
02/18/2024113.4615113.6515108.2395108.2395
02/19/2024108.999113.6515107.6698110.6132
02/20/2024111.2777111.3728107.4799107.6698
02/21/2024108.2395110.3283107.29108.7142
02/22/2024108.9041110.9929106.2456107.29
02/25/2024109.189115.8353108.7142113.9363
02/26/2024114.1262117.4493111.8475111.9424
02/27/2024112.5121120.2978112.1323117.7341
02/28/2024118.6836122.2916116.7847121.5321
02/29/2024122.0068122.4815118.6836120.0129
03/03/2024120.2978128.3682120.2978125.14
03/04/2024127.2289137.5781127.039137.4831
03/05/2024141.4709147.5475137.768144.0345
03/06/2024144.0345146.8828139.1921142.8951
03/07/2024145.2688149.4465128.6531128.748
03/10/2024128.748131.5015123.5259127.039
03/11/2024128.1784130.0772118.8735122.4815
03/12/2024122.4815126.849118.019120.7725
03/13/2024121.5321122.2916112.9868113.8414
03/14/2024114.7909124.0007113.3666114.7909
03/17/2024115.3605115.5504111.3728111.5626
03/18/2024112.702118.5887111.1828114.5059
03/19/2024114.8858125.8996112.8919125.8996
03/20/2024129.0328136.7235124.3804131.7863
03/21/2024132.5458135.774126.6592127.039
03/24/2024127.039127.9884117.3544117.7341
03/25/2024117.924122.9563115.4554116.4998
03/26/2024117.6392120.2027115.4554116.0252
03/27/2024116.4049118.5887115.5504116.31
03/28/2024116.5948118.3988115.3605115.9302
03/31/2024116.9746118.3988112.0373117.2595
04/01/2024117.7341120.2978111.8475112.5121
04/02/2024112.5121112.5121108.8091108.8091
04/03/2024109.5687112.702108.3344108.5243
04/04/2024108.8091114.8858108.8091114.6009
04/07/2024114.8858120.6775114.8858120.6775
04/08/2024120.7725121.9118118.9684121.5321
04/14/2024121.0573123.6208117.7341120.5826
04/15/2024118.9684122.2916117.5443119.6331
04/16/2024120.4877126.7541120.4877125.7097
04/17/2024125.7097127.3238118.9684119.6331
04/18/2024118.8735126.1845118.019124.0956
04/21/2024124.6653125.8046119.4432119.7281
04/23/2024122.064122.064117.478117.478
04/24/2024117.5756120.4052117.5756119.5271
04/25/2024120.7955120.9906116.0144116.3071
04/28/2024118.2586125.1863117.3804123.8203
04/29/2024123.9178127.2353120.9906123.0397
05/01/2024123.0397124.6984121.6737123.6251
05/02/2024123.9178125.1863122.2591123.5275
05/05/2024124.9911128.7965123.7227126.3572
05/06/2024126.845127.528120.2101122.1615
05/07/2024122.4542126.3572122.064122.064
05/08/2024122.8445123.8203120.2101121.3809
05/09/2024121.7712123.43119.9173122.6494
05/12/2024122.6494122.9421115.0387116.2096
05/13/2024116.2096117.3804115.1363116.2096
05/14/2024116.2096117.0877112.9897112.9897
05/15/2024114.1605117.478113.9654116.795
05/16/2024117.478118.7465115.8193118.7465
05/19/2024119.1368119.1368115.9168117.6732
05/20/2024117.8683119.4295116.2096117.0877
05/21/2024117.0877120.0149115.8193117.9659
05/22/2024118.3562120.5028116.4047117.2829
05/23/2024117.9659119.0392115.7217116.5999
05/26/2024116.9902121.6737116.6974119.4295
05/27/2024120.5028121.3809111.2333115.5266
05/28/2024115.5266115.9168112.2091112.2091
05/29/2024113.1848116.5999111.8188112.6969
05/30/2024113.1848115.6241112.5994113.7702
06/02/2024113.7702114.4533111.6236113.6727
06/03/2024114.063115.3314111.4285111.9163
06/04/2024111.7212112.1115107.8183108.111
06/05/2024108.5013110.843107.3304107.3304
06/06/2024107.8183109.1843104.4032104.4032
06/09/2024104.4032106.062101.9639104.2081
06/10/2024104.2081106.062103.7202104.9887
06/11/2024105.0862108.5989104.4032106.5498
06/12/2024107.0377108.9892107.0377108.0134
06/13/2024108.6964109.6722107.428108.9892
06/19/2024109.2819112.3066107.7207110.4528
06/20/2024110.6479112.6969108.794111.0382
06/23/2024111.9163112.2091108.794111.4285
06/24/2024112.1115112.1115109.0867109.3794
06/25/2024109.3794110.4528106.745107.5256
06/26/2024107.5256109.0867106.8425108.6964
06/27/2024109.1843110.2576108.4037109.7697
06/30/2024109.7697110.6479102.9396104.4032
07/01/2024104.4032104.9887103.3299104.5008
07/02/2024105.2814105.9644103.3299105.6717
07/03/2024105.9644107.2328104.5984107.2328
07/04/2024107.2328114.063106.2571113.1848
07/07/2024115.2338118.844114.5508114.9411
07/08/2024114.9411115.8193109.2819111.2333
07/09/2024111.3309111.7212108.794108.8916
07/10/2024109.2819118.4537109.2819116.5999
07/11/2024117.8683120.6004115.2338117.8683
07/15/2024119.1368120.8931115.3314117.0877
07/16/2024117.6732120.3076116.2096118.5513
07/17/2024119.2343121.4785118.0635120.0149
07/18/2024120.5028120.5028115.1363116.795
07/21/2024116.795118.0635115.6241115.9168
07/22/2024115.9168116.5023114.063115.429
07/23/2024115.429115.5266109.6722110.9406
07/24/2024110.9406112.4042109.7697110.16
07/25/2024110.7455112.7945110.0625110.7455
07/28/2024109.7697110.7455106.3547107.1353
07/29/2024107.2328108.111105.1838105.2814
07/30/2024105.2814107.428103.9154105.5741
07/31/2024106.3547108.8916105.8668107.0377
08/01/2024106.062107.8183103.2323104.3056
08/04/202495.8656102.451895.865697.7682
08/05/202499.5246101.963997.37897.5243
08/06/202498.6464100.207696.792599.427
08/07/202498.744100.1197.670798.8416
08/08/202499.427100.012496.694996.6949
08/11/202496.987798.158594.15894.158
08/12/202494.15895.865693.328795.8656
08/13/202496.011996.548694.304494.3044
08/14/202494.597198.256193.523898.2561
08/15/202498.256199.036796.304796.5974
08/18/202496.694997.865895.475397.378
08/19/202497.670797.768294.889895.6216
08/20/202494.792397.182894.645994.9874
08/21/202492.694493.962988.303789.2794
08/22/202489.474589.572185.376585.6204
08/25/202486.059586.742583.083583.5226
08/26/202483.522686.108382.839685.6692
08/27/202485.669287.962285.376587.084
08/28/202487.08488.352486.157187.6206
09/01/202488.645290.74388.645289.6209
09/02/202489.864892.011489.620989.9624
09/03/202489.669789.669787.815888.4988
09/04/202489.328291.767588.889191.2309
09/05/202490.74391.913988.889189.2794
09/08/202489.718590.206388.791588.7915
09/09/202489.035590.157587.425587.6206
09/10/202487.620688.157385.864386.0107
09/11/202486.596187.76784.303285.718
09/12/202485.815588.303785.620488.2061
09/15/202488.742796.987787.718288.7915
09/16/202488.791589.620988.4588.7915
09/17/202488.791588.937987.571988.1573
09/18/202488.206190.108888.206190.0112
09/19/202489.718593.279989.474592.6944
09/22/202493.572694.206891.913993.9629
09/23/202493.865396.304791.865194.4996
09/24/202493.71994.743590.206390.5478
09/25/202490.694291.42689.13389.133
09/26/202489.181891.718788.791591.7187
09/29/202491.718791.718789.669789.6697
09/30/202489.767389.767381.961483.8153
10/01/202483.815391.718781.766382.8396
10/02/202483.376284.449581.766381.7663
10/03/202482.010282.937181.083282.4493
10/06/202482.888483.961782.595683.1323
10/07/202483.132383.327481.668781.9614
10/08/202481.571182.498180.985782.3029
10/09/202482.693282.937181.13281.376
10/10/202481.37681.717579.522179.766
10/13/202479.76680.156378.058578.2536
10/14/202478.497680.058778.497679.9612
10/15/202479.912480.44978.790379.2781
10/16/202479.326981.473579.278180.7417
10/17/202480.985782.156679.278179.3269
10/20/202479.522182.302978.692780.3515
10/21/202479.619781.766378.058580.6442
10/22/202480.741781.81578.643979.0342
10/23/202479.473380.985779.131880.6442
10/24/202480.546681.717580.107581.7175
10/27/202481.81583.132381.619982.059
10/29/202482.05982.693281.571182.0102
10/30/202482.107882.985980.741780.7905
10/31/202478.985479.034277.082878.2536
11/03/202478.253678.351276.10776.107
11/04/202476.546179.76676.546176.8388
11/05/202476.838878.253676.7977.2291
11/06/202477.326784.400777.326783.6689
11/07/202483.961784.547182.400583.9617
11/10/202484.156889.767384.156888.1573
11/11/202488.157392.938486.059590.1088
11/12/202490.157590.401587.376788.45
11/13/202488.791589.962488.010988.0109
11/14/202488.303790.889388.254989.7185
11/17/202489.767394.15889.718593.7678
11/18/202493.767897.426791.865192.0602
11/19/202492.060293.865390.74392.7432
11/20/202491.865194.353291.865193.719
11/21/202495.572995.621692.401793.6702
11/24/202493.71997.524391.767595.6216
11/25/202495.670496.548693.767894.4996
11/26/202494.645995.572991.913991.9626
11/27/202491.962695.133890.791895.0362
11/28/202495.231396.987794.15896.9877
12/01/202496.987799.524694.450895.4753
12/02/202495.426596.841394.353295.085
12/03/202495.377796.255994.548394.6459
12/04/202493.084794.450891.913992.3042
12/05/202492.304292.987291.718792.2066
12/08/202492.694494.109392.694493.8653
12/09/202493.865394.255692.743293.5726
12/10/202493.767894.548391.621191.8163
12/11/202491.913992.694489.718589.8648
12/12/202489.864890.255188.791590.0112
12/15/202490.645490.889388.791588.7915
12/16/202488.986788.986786.791387.2791
12/17/202487.425588.4586.644986.6449
12/18/202485.864388.986785.766886.9376
12/19/202487.230488.645285.913185.9131
12/22/202486.059586.742583.864183.9129
12/23/202483.912985.132581.912684.108
12/24/202486.352286.791385.083785.718
12/25/202486.352286.596185.376585.5716
12/26/202485.669289.425785.669289.2794
12/29/202490.74392.255488.986788.9867
12/30/202489.13390.206387.523188.5476