BRSAN
BORUSAN BİRLEŞİK BORU FABRİKALARI SANAYİ VE TİCARET A.Ş.
15:10:00
608 ₺
-13.500 (%-2.17)
Previous Close: 621.5·
Volatility: 2.570
Day Low₺608
Day High₺624
Market Data
Spot Rate
B:608
A:609.5
Week over week (WoW)
-2.17%
Month over month (MoM)
+24.34%
Year to date (YTD)
+9.55%
Year over year (YoY)
+98.37%
BRSAN: BORUSAN BİRLEŞİK BORU FABRİKALARI SANAYİ VE TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 42.3279
CLOSE 42.3301
Low
LOW 22.94
High
HIGH 91.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 27.4 | 28.36 | 27.2 | 27.68 |
| 01/03/2022 | 27.78 | 28.18 | 27.5 | 27.92 |
| 01/04/2022 | 27.92 | 28.18 | 27.68 | 27.86 |
| 01/05/2022 | 27.86 | 27.86 | 27.3 | 27.32 |
| 01/06/2022 | 27.42 | 27.62 | 27.06 | 27.16 |
| 01/09/2022 | 27.26 | 27.6 | 27.08 | 27.26 |
| 01/10/2022 | 27.4 | 27.48 | 26.64 | 26.68 |
| 01/11/2022 | 27 | 27.28 | 26.84 | 27.14 |
| 01/12/2022 | 26.96 | 27.14 | 26.76 | 26.84 |
| 01/13/2022 | 26.68 | 26.88 | 26.54 | 26.88 |
| 01/16/2022 | 26.96 | 27.82 | 26.9 | 27.6 |
| 01/17/2022 | 27.48 | 27.54 | 26.12 | 26.12 |
| 01/18/2022 | 26.12 | 26.56 | 25.52 | 26.42 |
| 01/19/2022 | 26.5 | 26.9 | 25.64 | 26.06 |
| 01/20/2022 | 26.48 | 26.68 | 25.82 | 26.08 |
| 01/23/2022 | 26.08 | 26.16 | 24.52 | 24.78 |
| 01/24/2022 | 25 | 25.24 | 24 | 24.8 |
| 01/25/2022 | 24.86 | 25.42 | 24.62 | 24.7 |
| 01/26/2022 | 24.5 | 25.68 | 24.34 | 25.68 |
| 01/27/2022 | 25.68 | 26.08 | 25.36 | 25.5 |
| 01/30/2022 | 25.7 | 25.96 | 25.48 | 25.62 |
| 01/31/2022 | 25.74 | 26.3 | 25.72 | 25.96 |
| 02/01/2022 | 26.02 | 26.76 | 25.86 | 26.12 |
| 02/02/2022 | 26.22 | 26.38 | 25.54 | 25.7 |
| 02/03/2022 | 26.56 | 28.24 | 26.4 | 27.06 |
| 02/06/2022 | 27.38 | 27.6 | 26.42 | 26.9 |
| 02/07/2022 | 26.9 | 27.26 | 26.6 | 26.78 |
| 02/08/2022 | 26.94 | 27.6 | 26.84 | 27.32 |
| 02/09/2022 | 27.4 | 27.42 | 26.7 | 26.8 |
| 02/10/2022 | 26.68 | 27 | 26.34 | 26.96 |
| 02/13/2022 | 26.38 | 26.9 | 26.02 | 26.6 |
| 02/14/2022 | 26.66 | 27 | 26.48 | 26.7 |
| 02/15/2022 | 26.72 | 27.1 | 26.6 | 27.04 |
| 02/16/2022 | 27.08 | 27.8 | 26.62 | 26.66 |
| 02/17/2022 | 27 | 27.08 | 26.42 | 26.78 |
| 02/20/2022 | 26.9 | 27.46 | 26.78 | 26.84 |
| 02/21/2022 | 26.12 | 26.28 | 25.5 | 25.94 |
| 02/22/2022 | 26.52 | 26.52 | 25.7 | 25.78 |
| 02/23/2022 | 23.3 | 24.38 | 23.22 | 23.22 |
| 02/24/2022 | 23.22 | 24.4 | 22.94 | 24.26 |
| 02/27/2022 | 24.26 | 24.3 | 23.5 | 23.86 |
| 02/28/2022 | 24.2 | 24.44 | 23.56 | 24 |
| 03/01/2022 | 24.02 | 25.24 | 23.74 | 23.98 |
| 03/02/2022 | 24.4 | 24.5 | 23.76 | 23.9 |
| 03/03/2022 | 23.9 | 23.9 | 23.6 | 23.66 |
| 03/06/2022 | 23.66 | 23.66 | 23.14 | 23.4 |
| 03/07/2022 | 23.26 | 24.12 | 23.24 | 23.68 |
| 03/08/2022 | 24.06 | 24.4 | 23.84 | 24.1 |
| 03/09/2022 | 24.26 | 24.4 | 23.88 | 24.08 |
| 03/10/2022 | 24.1 | 24.5 | 23.98 | 24.24 |
| 03/13/2022 | 24.36 | 25.3 | 24.3 | 24.8 |
| 03/14/2022 | 24.66 | 25.48 | 24.64 | 25.1 |
| 03/15/2022 | 25.16 | 26.52 | 25.16 | 25.9 |
| 03/16/2022 | 25.92 | 26.58 | 25.78 | 25.88 |
| 03/17/2022 | 25.94 | 26.44 | 25.68 | 26.14 |
| 03/20/2022 | 26.4 | 27.34 | 26.4 | 26.98 |
| 03/21/2022 | 26.9 | 27.12 | 26.6 | 26.86 |
| 03/22/2022 | 27.02 | 27.1 | 26.66 | 26.88 |
| 03/23/2022 | 26.88 | 26.94 | 26.5 | 26.66 |
| 03/24/2022 | 26.66 | 26.76 | 26.5 | 26.66 |
| 03/27/2022 | 26.84 | 27.18 | 26.64 | 26.68 |
| 03/28/2022 | 26.68 | 26.88 | 26.64 | 26.66 |
| 03/29/2022 | 26.76 | 27.3 | 26.72 | 26.84 |
| 03/30/2022 | 27.2 | 28.8 | 27.2 | 28.22 |
| 03/31/2022 | 28.44 | 28.48 | 27.6 | 27.8 |
| 04/03/2022 | 27.9 | 28.36 | 27.64 | 28 |
| 04/04/2022 | 27.98 | 28.32 | 27.56 | 27.56 |
| 04/05/2022 | 27.7 | 29.56 | 27.62 | 28.48 |
| 04/06/2022 | 28.56 | 29 | 28.24 | 28.46 |
| 04/07/2022 | 28.6 | 28.74 | 28.4 | 28.66 |
| 04/10/2022 | 28.74 | 29.5 | 28.74 | 29.22 |
| 04/11/2022 | 29.1 | 29.62 | 28.84 | 29.12 |
| 04/12/2022 | 29.4 | 29.5 | 28.4 | 28.64 |
| 04/13/2022 | 28.78 | 30.1 | 28.78 | 29.88 |
| 04/14/2022 | 30.04 | 30.08 | 29.32 | 29.86 |
| 04/17/2022 | 30.2 | 31.06 | 30.1 | 30.68 |
| 04/18/2022 | 30.8 | 30.94 | 29.58 | 29.82 |
| 04/19/2022 | 30.48 | 31.06 | 30.24 | 30.52 |
| 04/20/2022 | 30.48 | 30.64 | 30.1 | 30.32 |
| 04/21/2022 | 30.18 | 30.58 | 29.1 | 29.1 |
| 04/24/2022 | 29.1 | 29.1 | 27.7 | 28.5 |
| 04/25/2022 | 28.46 | 28.84 | 27.44 | 27.6 |
| 04/26/2022 | 27.64 | 27.76 | 26.92 | 27.5 |
| 04/27/2022 | 27.68 | 28.42 | 27.56 | 27.78 |
| 04/28/2022 | 27.94 | 28.2 | 27.6 | 28.04 |
| 05/04/2022 | 28.3 | 29 | 28.28 | 28.98 |
| 05/05/2022 | 28.86 | 30.6 | 28.52 | 30.52 |
| 05/08/2022 | 30.76 | 31.82 | 30.58 | 31.28 |
| 05/09/2022 | 31.32 | 31.68 | 30.9 | 31.48 |
| 05/10/2022 | 31.56 | 31.64 | 30.1 | 30.8 |
| 05/11/2022 | 30.5 | 30.54 | 28.92 | 29.46 |
| 05/12/2022 | 29.9 | 30.42 | 29.6 | 30.38 |
| 05/15/2022 | 30.2 | 31.28 | 29.84 | 29.94 |
| 05/16/2022 | 30.08 | 30.22 | 29.24 | 29.4 |
| 05/17/2022 | 29.22 | 29.58 | 28.72 | 28.72 |
| 05/19/2022 | 28.7 | 28.9 | 28.18 | 28.8 |
| 05/22/2022 | 28.92 | 30.4 | 28.88 | 29.96 |
| 05/23/2022 | 30.04 | 30.38 | 29.38 | 29.42 |
| 05/24/2022 | 29.42 | 29.58 | 28.92 | 29.2 |
| 05/25/2022 | 29.3 | 29.76 | 28.8 | 29.26 |
| 05/26/2022 | 29.3 | 29.74 | 28.78 | 28.8 |
| 05/29/2022 | 29.1 | 29.8 | 29.08 | 29.64 |
| 05/30/2022 | 29.7 | 29.98 | 28.8 | 29.74 |
| 05/31/2022 | 29.82 | 30.8 | 29.82 | 30.06 |
| 06/01/2022 | 30.16 | 31.36 | 29.96 | 31 |
| 06/02/2022 | 31.08 | 32.9 | 31.08 | 32.18 |
| 06/05/2022 | 32.62 | 35 | 32.62 | 33.64 |
| 06/06/2022 | 33.78 | 34.92 | 33.06 | 34.44 |
| 06/07/2022 | 34.64 | 34.96 | 31.82 | 31.98 |
| 06/08/2022 | 32.2 | 32.74 | 31.26 | 32.6 |
| 06/09/2022 | 32.6 | 32.9 | 31.72 | 32.14 |
| 06/12/2022 | 32.16 | 33.68 | 32.16 | 32.74 |
| 06/13/2022 | 32.84 | 33.18 | 31.9 | 32.26 |
| 06/14/2022 | 32.36 | 32.48 | 31.6 | 31.78 |
| 06/15/2022 | 31.78 | 32.24 | 31.02 | 31.2 |
| 06/16/2022 | 31.2 | 31.26 | 30.6 | 31 |
| 06/19/2022 | 31.12 | 31.5 | 29.98 | 30.46 |
| 06/20/2022 | 30.64 | 31.22 | 30.48 | 31.2 |
| 06/21/2022 | 31.16 | 31.48 | 30.74 | 30.82 |
| 06/22/2022 | 30.88 | 31.82 | 30.88 | 31.24 |
| 06/23/2022 | 31.62 | 34.36 | 31.62 | 34.36 |
| 06/26/2022 | 34 | 37.62 | 33.66 | 36.04 |
| 06/27/2022 | 36.26 | 38.86 | 35.5 | 37.4 |
| 06/28/2022 | 37.62 | 38.66 | 36.1 | 36.5 |
| 06/29/2022 | 36.9 | 37.3 | 34.78 | 36.14 |
| 06/30/2022 | 36.16 | 36.48 | 35.36 | 35.42 |
| 07/03/2022 | 35.4 | 36.72 | 34.24 | 34.24 |
| 07/04/2022 | 34.28 | 36.04 | 33.66 | 34.62 |
| 07/05/2022 | 35.02 | 38.08 | 34.68 | 37.96 |
| 07/06/2022 | 38 | 39.2 | 37 | 38.08 |
| 07/07/2022 | 38.08 | 38.7 | 37.34 | 37.82 |
| 07/12/2022 | 37.7 | 38.2 | 36.62 | 37.02 |
| 07/13/2022 | 37.02 | 37.26 | 35.86 | 35.86 |
| 07/17/2022 | 36.18 | 38.16 | 36.18 | 38.02 |
| 07/18/2022 | 39 | 41.54 | 39 | 39.52 |
| 07/19/2022 | 39.74 | 40.2 | 38.5 | 38.54 |
| 07/20/2022 | 38.5 | 41 | 38.44 | 40.16 |
| 07/21/2022 | 40.64 | 40.86 | 39.4 | 40.04 |
| 07/24/2022 | 40.14 | 40.46 | 39.2 | 39.38 |
| 07/25/2022 | 39.54 | 43.3 | 39 | 43.3 |
| 07/26/2022 | 43.7 | 46.38 | 42.8 | 44.56 |
| 07/27/2022 | 44.6 | 46.3 | 43.76 | 44.2 |
| 07/28/2022 | 44.2 | 44.5 | 43.1 | 43.2 |
| 07/31/2022 | 44.3 | 45.8 | 44 | 44.2 |
| 08/01/2022 | 44.2 | 44.8 | 42.04 | 42.58 |
| 08/02/2022 | 42.8 | 44.32 | 42.24 | 43.1 |
| 08/03/2022 | 43.36 | 44.36 | 43.2 | 43.56 |
| 08/04/2022 | 43.82 | 44 | 42.8 | 42.84 |
| 08/07/2022 | 43.14 | 44.92 | 43.14 | 44.42 |
| 08/08/2022 | 44.92 | 46.9 | 44.84 | 44.96 |
| 08/09/2022 | 45.02 | 45.5 | 44.48 | 44.7 |
| 08/10/2022 | 45.1 | 45.3 | 43.66 | 43.7 |
| 08/11/2022 | 43.86 | 45.1 | 43 | 45.02 |
| 08/14/2022 | 45.6 | 46.68 | 45.1 | 45.7 |
| 08/15/2022 | 45.86 | 46.38 | 44 | 45.6 |
| 08/16/2022 | 45.8 | 46.08 | 44.6 | 44.7 |
| 08/17/2022 | 45.08 | 45.74 | 44.08 | 45.14 |
| 08/18/2022 | 45.14 | 45.7 | 44.4 | 44.44 |
| 08/21/2022 | 44.1 | 46 | 44.08 | 45.86 |
| 08/22/2022 | 45.86 | 46.28 | 45.2 | 45.4 |
| 08/23/2022 | 45.52 | 45.78 | 44.52 | 44.64 |
| 08/24/2022 | 44.84 | 46.2 | 44.82 | 45.3 |
| 08/25/2022 | 45.48 | 45.74 | 44.62 | 44.8 |
| 08/28/2022 | 44.68 | 44.76 | 43.8 | 43.92 |
| 08/30/2022 | 43.92 | 44.1 | 42.8 | 42.82 |
| 08/31/2022 | 42.86 | 43.58 | 42.62 | 42.98 |
| 09/01/2022 | 43.44 | 43.44 | 42.9 | 43.06 |
| 09/04/2022 | 43.04 | 43.8 | 43.02 | 43.48 |
| 09/05/2022 | 43.62 | 45.24 | 43.42 | 43.78 |
| 09/06/2022 | 43.78 | 44.66 | 42.8 | 44.18 |
| 09/07/2022 | 45 | 46.2 | 43.7 | 43.82 |
| 09/08/2022 | 43.9 | 46 | 43.84 | 45.8 |
| 09/11/2022 | 46.6 | 50.35 | 46.56 | 50.35 |
| 09/12/2022 | 52 | 53 | 47.24 | 47.24 |
| 09/13/2022 | 46.7 | 51.95 | 46.7 | 51.95 |
| 09/14/2022 | 52.8 | 55.65 | 52.1 | 52.25 |
| 09/15/2022 | 52.5 | 52.6 | 50.4 | 51 |
| 09/18/2022 | 53 | 53.5 | 50.5 | 50.5 |
| 09/19/2022 | 50.75 | 53.2 | 48.26 | 52.7 |
| 09/20/2022 | 52.3 | 54 | 50.6 | 50.8 |
| 09/21/2022 | 50.9 | 53.35 | 50.25 | 51 |
| 09/22/2022 | 50.85 | 51.3 | 49.34 | 49.8 |
| 09/25/2022 | 49.6 | 51.75 | 49.6 | 50.7 |
| 09/26/2022 | 50.7 | 51.55 | 49.4 | 49.52 |
| 09/27/2022 | 49.54 | 49.6 | 47.76 | 47.96 |
| 09/28/2022 | 48.16 | 48.58 | 45.2 | 46.98 |
| 09/29/2022 | 46.66 | 48.14 | 46.2 | 48.1 |
| 10/02/2022 | 48.18 | 49.28 | 47.6 | 48.88 |
| 10/03/2022 | 49.3 | 49.5 | 48.1 | 48.54 |
| 10/04/2022 | 48.6 | 51.95 | 48.6 | 50.8 |
| 10/05/2022 | 50.75 | 51.65 | 50 | 51.1 |
| 10/06/2022 | 51.6 | 55.85 | 51.55 | 55 |
| 10/09/2022 | 56 | 56.45 | 54.15 | 54.15 |
| 10/10/2022 | 54.15 | 54.5 | 52.45 | 52.45 |
| 10/11/2022 | 52.4 | 53.15 | 51.1 | 51.6 |
| 10/12/2022 | 51.5 | 53.7 | 51.45 | 52.25 |
| 10/13/2022 | 52.75 | 54.75 | 51.8 | 54.75 |
| 10/16/2022 | 54.75 | 57.3 | 54.3 | 55.7 |
| 10/17/2022 | 56.2 | 56.6 | 54.95 | 55.6 |
| 10/18/2022 | 56 | 59.25 | 55.6 | 57.5 |
| 10/19/2022 | 57.65 | 58.65 | 56.7 | 57.15 |
| 10/20/2022 | 57.15 | 60.3 | 56.4 | 58.55 |
| 10/23/2022 | 59 | 61.55 | 58.45 | 59.45 |
| 10/24/2022 | 60 | 60.1 | 57.5 | 58.5 |
| 10/25/2022 | 58.65 | 61.05 | 58.6 | 59.95 |
| 10/26/2022 | 60.35 | 61.2 | 58.5 | 58.75 |
| 10/27/2022 | 56.5 | 56.5 | 53.65 | 53.65 |
| 10/30/2022 | 54.35 | 54.45 | 52.2 | 53.1 |
| 10/31/2022 | 53.5 | 55 | 53.25 | 53.75 |
| 11/01/2022 | 53.8 | 54.65 | 53.6 | 53.7 |
| 11/02/2022 | 54.2 | 54.8 | 53.55 | 53.9 |
| 11/03/2022 | 54.4 | 54.5 | 53.55 | 53.85 |
| 11/06/2022 | 54.3 | 58.1 | 54.3 | 55.15 |
| 11/07/2022 | 55.85 | 57.05 | 54.9 | 55.4 |
| 11/08/2022 | 55.45 | 57.5 | 54.6 | 57.5 |
| 11/09/2022 | 57.5 | 60.45 | 56.6 | 59.85 |
| 11/10/2022 | 60.55 | 65.8 | 60.5 | 65.8 |
| 11/13/2022 | 64.35 | 70.5 | 63.85 | 68.45 |
| 11/14/2022 | 71.6 | 73 | 68.1 | 70.1 |
| 11/15/2022 | 70.1 | 72.2 | 66.6 | 66.8 |
| 11/16/2022 | 67 | 70.5 | 63 | 68.9 |
| 11/17/2022 | 69.2 | 75.75 | 69.15 | 75.75 |
| 11/20/2022 | 77.3 | 78.15 | 73.3 | 73.3 |
| 11/21/2022 | 73.85 | 75.6 | 73.05 | 74.2 |
| 11/22/2022 | 74.4 | 79.45 | 74 | 75.25 |
| 11/23/2022 | 75.6 | 76.7 | 73.65 | 74.5 |
| 11/24/2022 | 74.6 | 78 | 74 | 77.05 |
| 11/27/2022 | 77.8 | 79.25 | 75.4 | 75.4 |
| 11/28/2022 | 76.55 | 77.15 | 73.3 | 74.25 |
| 11/29/2022 | 74.6 | 77.55 | 74.05 | 76.4 |
| 11/30/2022 | 76.8 | 82.4 | 76.8 | 79.1 |
| 12/01/2022 | 79.25 | 82.75 | 78.9 | 79.05 |
| 12/04/2022 | 80.3 | 81 | 76.5 | 76.9 |
| 12/05/2022 | 80.2 | 81 | 77.3 | 77.85 |
| 12/06/2022 | 78.35 | 79.55 | 74.45 | 75 |
| 12/07/2022 | 75.3 | 75.85 | 72.65 | 74.85 |
| 12/08/2022 | 75 | 81.85 | 75 | 80.65 |
| 12/11/2022 | 82.45 | 84.7 | 80.75 | 80.9 |
| 12/12/2022 | 81.8 | 84.5 | 81 | 83 |
| 12/13/2022 | 83.8 | 91.3 | 81.9 | 88.7 |
| 12/14/2022 | 89.4 | 91.75 | 84.95 | 85.3 |
| 12/15/2022 | 86.9 | 87.1 | 83.3 | 83.45 |
| 12/18/2022 | 85.15 | 87.8 | 82.3 | 82.65 |
| 12/19/2022 | 83.55 | 84.8 | 83 | 83.35 |
| 12/20/2022 | 84.15 | 87.2 | 83.3 | 84.9 |
| 12/21/2022 | 85.7 | 86.4 | 83.05 | 83.45 |
| 12/22/2022 | 83.85 | 84.2 | 82 | 83.6 |
| 12/25/2022 | 83.9 | 85.3 | 83.65 | 84.25 |
| 12/26/2022 | 85.05 | 85.6 | 81.5 | 81.5 |
| 12/27/2022 | 82.25 | 83.25 | 79.05 | 81.15 |
| 12/28/2022 | 81.9 | 83.2 | 81.25 | 82.4 |
| 12/29/2022 | 83.15 | 85.25 | 82.65 | 84.05 |