BRSAN
BORUSAN BİRLEŞİK BORU FABRİKALARI SANAYİ VE TİCARET A.Ş. (BRSAN)
659.000
₺
-20.000 (%-2.95)
BRSAN: BORUSAN BİRLEŞİK BORU FABRİKALARI SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BORUSAN BİRLEŞİK BORU FABRİKALARI SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 403.9612
CLOSE 402.9861
Low
LOW 297.5
High
HIGH 561.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 431.75 | 435 | 425 | 431.25 |
| 01/02/2025 | 434.25 | 435 | 430.5 | 434.5 |
| 01/05/2025 | 436.75 | 445.5 | 435 | 436 |
| 01/06/2025 | 438 | 440.75 | 428.5 | 429 |
| 01/07/2025 | 428.75 | 432.5 | 423.5 | 425 |
| 01/08/2025 | 426 | 428.5 | 421.25 | 427.5 |
| 01/09/2025 | 429.5 | 429.5 | 417.75 | 419.5 |
| 01/12/2025 | 419.5 | 420.5 | 410 | 416 |
| 01/13/2025 | 417 | 418 | 405.5 | 407.5 |
| 01/14/2025 | 407.5 | 410.5 | 402 | 407.5 |
| 01/15/2025 | 411.5 | 416.5 | 408.5 | 413.5 |
| 01/16/2025 | 415.5 | 415.5 | 407.75 | 410.25 |
| 01/19/2025 | 412 | 426.25 | 411.75 | 415 |
| 01/20/2025 | 413.25 | 413.25 | 407.25 | 409 |
| 01/21/2025 | 408.75 | 410.25 | 405.75 | 409 |
| 01/22/2025 | 410 | 414 | 408 | 410 |
| 01/23/2025 | 410.25 | 413.5 | 406.75 | 411.25 |
| 01/26/2025 | 410.5 | 410.5 | 401.75 | 404.25 |
| 01/27/2025 | 405 | 407.25 | 403.5 | 404.25 |
| 01/28/2025 | 404.25 | 408 | 398 | 398 |
| 01/29/2025 | 398.25 | 412 | 398.25 | 402.5 |
| 01/30/2025 | 404 | 404.5 | 392.25 | 394.25 |
| 02/02/2025 | 392.75 | 392.75 | 383.5 | 384 |
| 02/03/2025 | 386 | 389.75 | 384 | 384.5 |
| 02/04/2025 | 384 | 386 | 374.25 | 381 |
| 02/05/2025 | 381.75 | 390 | 381.75 | 385.25 |
| 02/06/2025 | 384.75 | 391.75 | 384 | 389.5 |
| 02/09/2025 | 389.25 | 394.5 | 387.75 | 392 |
| 02/10/2025 | 392.25 | 393 | 382.25 | 387.75 |
| 02/11/2025 | 388.5 | 390.25 | 380.75 | 385 |
| 02/12/2025 | 383.25 | 392 | 383.25 | 385.75 |
| 02/13/2025 | 385.75 | 391 | 382.75 | 386 |
| 02/16/2025 | 388 | 389 | 382.5 | 384 |
| 02/17/2025 | 382.25 | 383.5 | 375.75 | 383.5 |
| 02/18/2025 | 383.5 | 403 | 381.75 | 382 |
| 02/19/2025 | 383 | 392.75 | 383 | 389.25 |
| 02/20/2025 | 389.75 | 392.75 | 375.25 | 384.75 |
| 02/23/2025 | 375 | 377.75 | 365 | 368 |
| 02/24/2025 | 368 | 368.5 | 349.75 | 350 |
| 02/25/2025 | 350 | 354 | 345.75 | 348 |
| 02/26/2025 | 348 | 356.25 | 347.75 | 352 |
| 02/27/2025 | 352 | 365.75 | 349.75 | 356.75 |
| 03/02/2025 | 358.5 | 363.5 | 356 | 357 |
| 03/03/2025 | 354 | 355.5 | 345 | 346.75 |
| 03/04/2025 | 348 | 356.5 | 346.25 | 355 |
| 03/05/2025 | 356.5 | 381.75 | 356.5 | 380 |
| 03/06/2025 | 382.5 | 395.75 | 375.25 | 388.75 |
| 03/09/2025 | 393.25 | 394 | 380.5 | 382.5 |
| 03/10/2025 | 380.75 | 400.75 | 374.5 | 396 |
| 03/11/2025 | 399.25 | 403 | 385 | 389.5 |
| 03/12/2025 | 391 | 401 | 391 | 396.5 |
| 03/13/2025 | 398 | 414.5 | 395 | 409 |
| 03/16/2025 | 411.5 | 429.75 | 407.25 | 416 |
| 03/17/2025 | 416 | 416.25 | 403 | 405.25 |
| 03/18/2025 | 370 | 392 | 364.75 | 364.75 |
| 03/19/2025 | 364 | 382.5 | 363.75 | 373.5 |
| 03/20/2025 | 373 | 373 | 337.75 | 337.75 |
| 03/23/2025 | 340 | 354.5 | 327.5 | 343.5 |
| 03/24/2025 | 346.5 | 365.75 | 345 | 365 |
| 03/25/2025 | 365 | 374.25 | 357 | 366.25 |
| 03/26/2025 | 372.25 | 374.5 | 361.5 | 364 |
| 03/27/2025 | 364.75 | 373.25 | 356.25 | 371.25 |
| 04/01/2025 | 372.5 | 398.5 | 372 | 388.5 |
| 04/02/2025 | 389 | 418.5 | 389 | 398 |
| 04/03/2025 | 400 | 414.75 | 397 | 401 |
| 04/06/2025 | 396.75 | 396.75 | 377 | 387 |
| 04/07/2025 | 397 | 403 | 389.25 | 392 |
| 04/08/2025 | 391.25 | 392 | 381 | 381 |
| 04/09/2025 | 395 | 396.75 | 379.75 | 379.75 |
| 04/10/2025 | 379.75 | 380 | 371.25 | 377 |
| 04/13/2025 | 380 | 390.5 | 380 | 380 |
| 04/14/2025 | 382 | 387.5 | 373 | 374.5 |
| 04/15/2025 | 374.25 | 374.25 | 365.5 | 369 |
| 04/16/2025 | 369 | 374 | 361.25 | 365.75 |
| 04/17/2025 | 365.75 | 367 | 358 | 363 |
| 04/20/2025 | 363 | 371 | 360.5 | 366 |
| 04/21/2025 | 366 | 369.75 | 359.25 | 360.25 |
| 04/23/2025 | 360.25 | 396.25 | 357.5 | 385.5 |
| 04/24/2025 | 391 | 413.75 | 387.75 | 399.5 |
| 04/27/2025 | 410 | 428.75 | 388.25 | 388.25 |
| 04/28/2025 | 388.5 | 406.5 | 380 | 380 |
| 04/29/2025 | 382 | 385.75 | 363 | 363 |
| 05/01/2025 | 366 | 371.25 | 360.5 | 361.75 |
| 05/04/2025 | 365 | 368.75 | 360 | 360 |
| 05/05/2025 | 360 | 372.5 | 358 | 360 |
| 05/06/2025 | 362.5 | 364.25 | 349.25 | 350 |
| 05/07/2025 | 349 | 355.25 | 346.75 | 351.25 |
| 05/08/2025 | 350.5 | 354 | 349 | 351.5 |
| 05/11/2025 | 360.25 | 370 | 357.75 | 362.5 |
| 05/12/2025 | 362.5 | 372.25 | 358 | 364 |
| 05/13/2025 | 363.5 | 365.25 | 358 | 361.75 |
| 05/14/2025 | 362 | 363.5 | 355 | 357.25 |
| 05/15/2025 | 357.25 | 359.25 | 353 | 359 |
| 05/19/2025 | 360 | 363.25 | 352.25 | 353.75 |
| 05/20/2025 | 351.5 | 355.25 | 347.5 | 349 |
| 05/21/2025 | 349.5 | 353.25 | 345 | 349.75 |
| 05/22/2025 | 348 | 358.75 | 344.5 | 345 |
| 05/25/2025 | 347 | 348.25 | 342.5 | 344.25 |
| 05/26/2025 | 343 | 347.5 | 335.5 | 338 |
| 05/27/2025 | 339.25 | 346 | 333 | 334.5 |
| 05/28/2025 | 336.5 | 339.5 | 329.25 | 329.75 |
| 05/29/2025 | 329.75 | 333 | 320.25 | 330.75 |
| 06/01/2025 | 327 | 329 | 321.5 | 322.25 |
| 06/02/2025 | 323 | 329 | 323 | 326.5 |
| 06/03/2025 | 326.5 | 334 | 325.25 | 333.75 |
| 06/04/2025 | 333.75 | 333.75 | 328.5 | 331.25 |
| 06/09/2025 | 332.5 | 344.25 | 332.25 | 338.25 |
| 06/10/2025 | 338.25 | 343 | 335 | 338.25 |
| 06/11/2025 | 335.75 | 335.75 | 327 | 331.75 |
| 06/12/2025 | 309 | 321.25 | 306.75 | 316.25 |
| 06/15/2025 | 316.25 | 319.75 | 311 | 316.25 |
| 06/16/2025 | 316.25 | 318.75 | 312 | 312.75 |
| 06/17/2025 | 311 | 312.25 | 303.5 | 306.5 |
| 06/18/2025 | 307.25 | 311 | 301.25 | 301.5 |
| 06/19/2025 | 309.25 | 310.5 | 303.5 | 307.75 |
| 06/22/2025 | 302.75 | 303 | 297.5 | 298.25 |
| 06/23/2025 | 306 | 316.5 | 305.25 | 312 |
| 06/24/2025 | 312.25 | 324.5 | 310 | 319.5 |
| 06/25/2025 | 322 | 326.75 | 314 | 314 |
| 06/26/2025 | 315 | 315.5 | 306 | 311.5 |
| 06/29/2025 | 311.75 | 324.75 | 309 | 323 |
| 06/30/2025 | 323 | 329.75 | 319 | 325 |
| 07/01/2025 | 325.25 | 339.5 | 325.25 | 332.5 |
| 07/02/2025 | 335.75 | 341.5 | 333.5 | 334 |
| 07/03/2025 | 334.25 | 337 | 332 | 336.25 |
| 07/06/2025 | 333 | 333 | 325.5 | 329.5 |
| 07/07/2025 | 326.75 | 331.5 | 320.5 | 325 |
| 07/08/2025 | 325 | 330.5 | 323 | 328.75 |
| 07/09/2025 | 331.25 | 337.5 | 331.25 | 335 |
| 07/10/2025 | 336 | 339.75 | 330.25 | 334 |
| 07/13/2025 | 334.5 | 338.75 | 332.25 | 333.5 |
| 07/15/2025 | 333 | 339.5 | 322.25 | 327 |
| 07/16/2025 | 329.25 | 334.25 | 327.5 | 333.5 |
| 07/17/2025 | 333.5 | 335.5 | 331.5 | 333.75 |
| 07/20/2025 | 334 | 341 | 334 | 338.5 |
| 07/21/2025 | 338.75 | 345 | 322 | 339 |
| 07/22/2025 | 339 | 341.5 | 334 | 334 |
| 07/23/2025 | 334.75 | 367.25 | 334.75 | 367.25 |
| 07/24/2025 | 375 | 385.75 | 358 | 358 |
| 07/27/2025 | 359.75 | 367.5 | 353.75 | 354 |
| 07/28/2025 | 354 | 359.75 | 349.5 | 351 |
| 07/29/2025 | 351 | 357 | 349 | 349 |
| 07/30/2025 | 350.75 | 370.75 | 350.75 | 360.5 |
| 07/31/2025 | 360.5 | 366.75 | 359 | 359.5 |
| 08/03/2025 | 360.75 | 380 | 360.25 | 367.5 |
| 08/04/2025 | 369.25 | 371 | 362.5 | 362.75 |
| 08/05/2025 | 364.25 | 389.75 | 364 | 377 |
| 08/06/2025 | 378.75 | 391 | 375.5 | 377.5 |
| 08/07/2025 | 379.5 | 382.5 | 375.75 | 378 |
| 08/10/2025 | 379.5 | 390 | 379.5 | 382 |
| 08/11/2025 | 383.5 | 384.5 | 373.25 | 374 |
| 08/12/2025 | 375.75 | 383.25 | 371.5 | 375 |
| 08/13/2025 | 373.25 | 377.5 | 365 | 365.25 |
| 08/14/2025 | 367 | 370.75 | 362 | 370 |
| 08/17/2025 | 390 | 407 | 389 | 391 |
| 08/18/2025 | 392.75 | 395.75 | 376.25 | 379 |
| 08/19/2025 | 380.75 | 401.25 | 377.75 | 394 |
| 08/20/2025 | 394.75 | 397.75 | 391.5 | 396.75 |
| 08/21/2025 | 399 | 399.75 | 392 | 396 |
| 08/24/2025 | 399 | 435.5 | 399 | 435.5 |
| 08/25/2025 | 468.75 | 479 | 454.75 | 479 |
| 08/26/2025 | 489.5 | 493.75 | 451.5 | 454 |
| 08/27/2025 | 480 | 499.25 | 477 | 499.25 |
| 08/28/2025 | 520 | 528 | 497.25 | 510 |
| 08/31/2025 | 509.5 | 517 | 484.25 | 485.75 |
| 09/01/2025 | 485.25 | 497.5 | 455 | 480 |
| 09/02/2025 | 480.5 | 485.75 | 470.75 | 476.25 |
| 09/03/2025 | 478.75 | 491.75 | 462.5 | 467.5 |
| 09/04/2025 | 468.75 | 471.75 | 458 | 458.5 |
| 09/07/2025 | 449.75 | 458.25 | 443 | 449.5 |
| 09/08/2025 | 451.75 | 461 | 446.75 | 449.5 |
| 09/09/2025 | 452 | 460.5 | 445 | 449.75 |
| 09/10/2025 | 449 | 452.75 | 438.25 | 440.25 |
| 09/11/2025 | 440 | 440.75 | 424 | 425.5 |
| 09/14/2025 | 420 | 455.25 | 420 | 454.5 |
| 09/15/2025 | 457.25 | 476 | 456 | 471.5 |
| 09/16/2025 | 470.25 | 476.5 | 468 | 469.5 |
| 09/17/2025 | 471.75 | 476.75 | 458.75 | 462.5 |
| 09/18/2025 | 464 | 470.25 | 456 | 469.5 |
| 09/21/2025 | 479.25 | 480 | 466.5 | 472.5 |
| 09/22/2025 | 466.25 | 466.5 | 452 | 455 |
| 09/23/2025 | 455 | 467 | 451.5 | 459.5 |
| 09/24/2025 | 462.25 | 472.5 | 454.25 | 456.25 |
| 09/25/2025 | 456.5 | 459.75 | 440 | 442 |
| 09/28/2025 | 444 | 453.25 | 440 | 442.75 |
| 09/29/2025 | 444.25 | 445.75 | 421 | 426 |
| 09/30/2025 | 427.75 | 428 | 412 | 425 |
| 10/01/2025 | 425.75 | 428.25 | 410.5 | 413.5 |
| 10/02/2025 | 414 | 418.75 | 410.25 | 414.75 |
| 10/05/2025 | 419 | 419.25 | 397.75 | 401.25 |
| 10/06/2025 | 400.75 | 409.75 | 396 | 407.25 |
| 10/07/2025 | 406 | 411.25 | 399.25 | 399.25 |
| 10/08/2025 | 403.5 | 411 | 403 | 406.25 |
| 10/09/2025 | 407.25 | 423.5 | 406 | 420.75 |
| 10/12/2025 | 416 | 418.25 | 401 | 404.25 |
| 10/13/2025 | 406 | 420.75 | 392.5 | 405.5 |
| 10/14/2025 | 406.5 | 409.25 | 397.5 | 400.75 |
| 10/15/2025 | 400.5 | 409 | 392.75 | 396.25 |
| 10/16/2025 | 395 | 399 | 383.5 | 392.5 |
| 10/19/2025 | 392.75 | 403.25 | 386.5 | 402 |
| 10/20/2025 | 402.5 | 408 | 395.75 | 398 |
| 10/21/2025 | 401 | 404.25 | 396 | 396 |
| 10/22/2025 | 396 | 401.25 | 394.5 | 394.5 |
| 10/23/2025 | 401.75 | 430.5 | 401.5 | 418.5 |
| 10/26/2025 | 420.5 | 421 | 409 | 410 |
| 10/27/2025 | 410.25 | 413.25 | 406.5 | 406.5 |
| 10/29/2025 | 407.25 | 447 | 407.25 | 438 |
| 10/30/2025 | 456.25 | 481.75 | 451 | 481.75 |
| 11/02/2025 | 491.25 | 513.5 | 475 | 477.25 |
| 11/03/2025 | 477 | 500 | 476.5 | 490.25 |
| 11/04/2025 | 490 | 499 | 480.5 | 492.5 |
| 11/05/2025 | 496 | 501.5 | 483 | 488.25 |
| 11/06/2025 | 489.75 | 525 | 489.75 | 512 |
| 11/09/2025 | 530 | 555 | 513.5 | 539 |
| 11/10/2025 | 536.5 | 540 | 510 | 536 |
| 11/11/2025 | 541 | 544 | 489.25 | 489.25 |
| 11/12/2025 | 490 | 513.5 | 488.5 | 494.75 |
| 11/13/2025 | 490.75 | 494.25 | 472.25 | 474.5 |
| 11/16/2025 | 478.25 | 486.5 | 470 | 480.5 |
| 11/17/2025 | 479 | 503 | 477.5 | 489 |
| 11/18/2025 | 491.5 | 501.5 | 484.5 | 484.5 |
| 11/19/2025 | 487 | 495 | 475.25 | 481 |
| 11/20/2025 | 481 | 483.5 | 474 | 477.5 |
| 11/23/2025 | 475 | 476.75 | 467.25 | 469 |
| 11/24/2025 | 469.25 | 472 | 453 | 455.25 |
| 11/25/2025 | 457.25 | 461.75 | 450 | 451.5 |
| 11/26/2025 | 453.25 | 455.75 | 446.75 | 447.5 |
| 11/27/2025 | 447.5 | 449.5 | 441 | 442.75 |
| 11/30/2025 | 447.5 | 464.75 | 443 | 460 |
| 12/01/2025 | 462 | 502 | 461.75 | 486 |
| 12/02/2025 | 486.5 | 493 | 477.5 | 477.5 |
| 12/03/2025 | 487 | 519.5 | 487 | 508.5 |
| 12/04/2025 | 515.5 | 515.5 | 488.5 | 492.75 |
| 12/07/2025 | 494.75 | 511.5 | 491.5 | 503.5 |
| 12/08/2025 | 504.5 | 511 | 491.75 | 498.75 |
| 12/09/2025 | 504 | 505.5 | 487 | 491.25 |
| 12/10/2025 | 495 | 500.5 | 489.75 | 495.75 |
| 12/11/2025 | 498 | 507 | 494.5 | 503 |
| 12/14/2025 | 505 | 512 | 500.5 | 505 |
| 12/15/2025 | 505.5 | 508 | 490.25 | 495 |
| 12/16/2025 | 496.25 | 507.5 | 495 | 500 |
| 12/17/2025 | 502 | 511 | 499 | 501 |
| 12/18/2025 | 503.5 | 509.5 | 497.25 | 504.5 |
| 12/21/2025 | 538 | 545 | 515.5 | 525 |
| 12/22/2025 | 523 | 534 | 513 | 519.5 |
| 12/23/2025 | 520 | 529 | 513 | 525.5 |
| 12/24/2025 | 527.5 | 541 | 523.5 | 523.5 |
| 12/25/2025 | 523 | 524 | 513.5 | 513.5 |
| 12/28/2025 | 514.5 | 536.5 | 511.5 | 528.5 |
| 12/29/2025 | 528 | 533.5 | 511.5 | 529.5 |
| 12/30/2025 | 529.5 | 561.5 | 528 | 555 |