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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 385.3069
CLOSE 384.4345
Low
LOW 58.25
High
HIGH 1,044.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 84.35 | 86.55 | 83.85 | 84.15 |
| 01/02/2023 | 85.1 | 87 | 83.05 | 84.5 |
| 01/03/2023 | 85.45 | 85.45 | 79.5 | 79.6 |
| 01/04/2023 | 79.9 | 80.45 | 71.65 | 73.1 |
| 01/05/2023 | 73 | 76.3 | 70.35 | 75.75 |
| 01/08/2023 | 75.9 | 77.35 | 72.4 | 72.5 |
| 01/09/2023 | 72.5 | 72.5 | 68.9 | 69 |
| 01/10/2023 | 69 | 70 | 66 | 66 |
| 01/11/2023 | 66.4 | 69.1 | 63.1 | 68.05 |
| 01/12/2023 | 67.85 | 69.45 | 67 | 68.95 |
| 01/15/2023 | 68.9 | 70.85 | 68.9 | 70.6 |
| 01/16/2023 | 70.6 | 73 | 70.45 | 71.8 |
| 01/17/2023 | 72.1 | 73.45 | 70.7 | 72.65 |
| 01/18/2023 | 72.5 | 74.3 | 71.4 | 72.2 |
| 01/19/2023 | 72.5 | 74.3 | 72 | 72.7 |
| 01/22/2023 | 73.1 | 73.7 | 69.5 | 69.55 |
| 01/23/2023 | 69.55 | 70 | 66.6 | 67.95 |
| 01/24/2023 | 68.1 | 71 | 65.6 | 71 |
| 01/25/2023 | 70.45 | 71.7 | 69.7 | 69.75 |
| 01/26/2023 | 69.5 | 69.75 | 66.1 | 67.3 |
| 01/29/2023 | 67.4 | 70.35 | 67.4 | 69.25 |
| 01/30/2023 | 69.3 | 72.9 | 67.15 | 67.45 |
| 01/31/2023 | 68 | 68.05 | 61.8 | 62 |
| 02/01/2023 | 62.7 | 62.95 | 58.25 | 61.1 |
| 02/02/2023 | 61.3 | 65.3 | 59.9 | 65 |
| 02/05/2023 | 62.85 | 64.85 | 62 | 63.95 |
| 02/06/2023 | 64.95 | 67.15 | 59 | 61 |
| 02/14/2023 | 61.2 | 67.1 | 61.2 | 67.1 |
| 02/15/2023 | 69 | 71.5 | 63.7 | 64 |
| 02/16/2023 | 63.4 | 65.6 | 62.25 | 64.85 |
| 02/19/2023 | 64.9 | 69.5 | 64.75 | 69.3 |
| 02/20/2023 | 69.05 | 73 | 68.45 | 71.5 |
| 02/21/2023 | 71.45 | 72.45 | 67.9 | 68.4 |
| 02/22/2023 | 68.2 | 70.2 | 67.9 | 69.8 |
| 02/23/2023 | 76.75 | 76.75 | 76.75 | 76.75 |
| 02/26/2023 | 81 | 84.4 | 80 | 84.4 |
| 02/27/2023 | 83 | 85.3 | 80.6 | 82.4 |
| 02/28/2023 | 83 | 90.6 | 82.6 | 88.95 |
| 03/01/2023 | 87.95 | 89.8 | 86.95 | 87 |
| 03/02/2023 | 89.2 | 94.55 | 85.2 | 85.7 |
| 03/05/2023 | 86.35 | 88.45 | 85.25 | 87.45 |
| 03/06/2023 | 87.75 | 88.1 | 85.1 | 85.3 |
| 03/07/2023 | 85.3 | 87 | 83.5 | 84.5 |
| 03/08/2023 | 85.1 | 88.65 | 84.55 | 87.85 |
| 03/09/2023 | 87.2 | 95.55 | 86.9 | 93.8 |
| 03/12/2023 | 95 | 103.1 | 93 | 103.1 |
| 03/13/2023 | 105.1 | 110.5 | 100.1 | 105.2 |
| 03/14/2023 | 105.8 | 108.2 | 97.55 | 99.95 |
| 03/15/2023 | 101 | 103.6 | 96.05 | 97.1 |
| 03/16/2023 | 102 | 104 | 93.6 | 96.55 |
| 03/19/2023 | 96.6 | 96.65 | 91.6 | 92.75 |
| 03/20/2023 | 92.75 | 98.15 | 90.6 | 97.95 |
| 03/21/2023 | 97.95 | 104.5 | 96.3 | 101 |
| 03/22/2023 | 100.9 | 104 | 99.7 | 101.5 |
| 03/23/2023 | 102.6 | 102.8 | 99.35 | 100.8 |
| 03/26/2023 | 100.8 | 103.1 | 97.5 | 98.25 |
| 03/27/2023 | 98.25 | 98.55 | 94.7 | 97.75 |
| 03/28/2023 | 97.75 | 98.45 | 93.7 | 97.1 |
| 03/29/2023 | 97.1 | 103.6 | 96.8 | 103 |
| 03/30/2023 | 102.9 | 108.2 | 100.2 | 103.7 |
| 04/02/2023 | 103.7 | 105.2 | 97.05 | 99.3 |
| 04/03/2023 | 99.35 | 99.75 | 96.5 | 99.7 |
| 04/04/2023 | 100 | 100.6 | 96.7 | 97.05 |
| 04/05/2023 | 97.05 | 97.45 | 95 | 96 |
| 04/06/2023 | 96 | 96.95 | 93.3 | 95.1 |
| 04/09/2023 | 95.5 | 96.8 | 95 | 96 |
| 04/10/2023 | 96.45 | 105.6 | 95.8 | 105.6 |
| 04/11/2023 | 107 | 116.1 | 106.6 | 116.1 |
| 04/12/2023 | 120.2 | 127.7 | 115 | 120.4 |
| 04/13/2023 | 124 | 128.4 | 119.9 | 126.6 |
| 04/16/2023 | 128 | 129.2 | 121 | 121 |
| 04/17/2023 | 121.6 | 133.1 | 118.1 | 133.1 |
| 04/18/2023 | 139 | 145 | 133.7 | 136.9 |
| 04/19/2023 | 135.5 | 150.5 | 134 | 150.5 |
| 04/23/2023 | 152.6 | 165.5 | 149 | 154.5 |
| 04/24/2023 | 145 | 152.6 | 139.1 | 139.1 |
| 04/25/2023 | 135.4 | 149.7 | 128.7 | 147.1 |
| 04/26/2023 | 147.2 | 148.5 | 132.4 | 132.4 |
| 04/27/2023 | 128 | 133.8 | 119.2 | 119.2 |
| 05/01/2023 | 118.7 | 120.5 | 107.3 | 107.3 |
| 05/02/2023 | 105 | 108.3 | 96.6 | 101.3 |
| 05/03/2023 | 101 | 111.4 | 98.8 | 111.4 |
| 05/04/2023 | 111.6 | 122.4 | 111.6 | 120.1 |
| 05/07/2023 | 122.1 | 126 | 111.8 | 113.7 |
| 05/08/2023 | 125 | 125 | 125 | 125 |
| 05/09/2023 | 137.5 | 137.5 | 131.2 | 137.5 |
| 05/10/2023 | 135 | 146.7 | 133.5 | 140.4 |
| 05/11/2023 | 140.5 | 141.1 | 133.5 | 136 |
| 05/14/2023 | 130 | 148 | 128.4 | 144.3 |
| 05/15/2023 | 144.3 | 156.1 | 141.4 | 152.5 |
| 05/16/2023 | 152.7 | 159.8 | 151 | 157.7 |
| 05/17/2023 | 156 | 157.5 | 148.2 | 153.7 |
| 05/21/2023 | 154.8 | 168.3 | 154.4 | 168 |
| 05/22/2023 | 168.2 | 180.5 | 152.8 | 158 |
| 05/23/2023 | 156 | 168 | 148.9 | 163 |
| 05/24/2023 | 165.5 | 179.3 | 162 | 179.3 |
| 05/25/2023 | 179 | 186.5 | 172.8 | 174.9 |
| 05/28/2023 | 178.9 | 182.4 | 173.2 | 173.4 |
| 05/29/2023 | 176 | 180.2 | 169 | 174.8 |
| 05/30/2023 | 174.8 | 181 | 172.9 | 181 |
| 05/31/2023 | 181 | 199.1 | 180.2 | 199.1 |
| 06/01/2023 | 205 | 218.5 | 203.6 | 208.2 |
| 06/04/2023 | 213.6 | 229 | 213.3 | 229 |
| 06/05/2023 | 236 | 243.3 | 217 | 219.7 |
| 06/06/2023 | 227.9 | 241.6 | 221.9 | 241.6 |
| 06/07/2023 | 248.6 | 263 | 241.6 | 249.6 |
| 06/08/2023 | 254.3 | 271.8 | 253 | 269.2 |
| 06/11/2023 | 280 | 285 | 254.1 | 261 |
| 06/12/2023 | 261 | 266.8 | 238 | 238.3 |
| 06/13/2023 | 238.5 | 262.1 | 227.4 | 262.1 |
| 06/14/2023 | 265.3 | 276.8 | 247.8 | 254.9 |
| 06/15/2023 | 258.5 | 262.5 | 240.7 | 249.9 |
| 06/18/2023 | 260.8 | 262 | 241.5 | 242.9 |
| 06/19/2023 | 242.7 | 242.7 | 227 | 230.5 |
| 06/20/2023 | 231.5 | 234.7 | 213.4 | 222 |
| 06/21/2023 | 224.9 | 244.2 | 213.7 | 244.2 |
| 06/22/2023 | 250.3 | 268.6 | 250 | 268 |
| 06/25/2023 | 267 | 284.1 | 257.9 | 271.5 |
| 06/26/2023 | 271.5 | 278.4 | 265 | 269.5 |
| 07/02/2023 | 270.5 | 292 | 265.8 | 285 |
| 07/03/2023 | 285.1 | 291.4 | 271.5 | 272.4 |
| 07/04/2023 | 272.4 | 277.8 | 263.1 | 270.6 |
| 07/05/2023 | 271.5 | 273.6 | 265 | 265 |
| 07/06/2023 | 265 | 268.5 | 255.3 | 266.6 |
| 07/09/2023 | 267.6 | 284.4 | 263.3 | 277 |
| 07/10/2023 | 281.5 | 283.5 | 268.6 | 270.2 |
| 07/11/2023 | 270.7 | 279.5 | 266.1 | 272 |
| 07/12/2023 | 273.5 | 274 | 264 | 265.4 |
| 07/13/2023 | 267.4 | 290 | 258.8 | 282.6 |
| 07/16/2023 | 291.8 | 297.8 | 285 | 287.5 |
| 07/17/2023 | 288.1 | 289.8 | 270 | 270 |
| 07/18/2023 | 270 | 278 | 265.6 | 273.5 |
| 07/19/2023 | 273.5 | 276.6 | 268.5 | 273 |
| 07/20/2023 | 274.3 | 276 | 266.2 | 268.6 |
| 07/23/2023 | 269.7 | 288.2 | 266.8 | 273 |
| 07/24/2023 | 274.2 | 300.3 | 268.9 | 300.3 |
| 07/25/2023 | 311 | 327.2 | 302 | 306 |
| 07/26/2023 | 312 | 319.4 | 303 | 305.4 |
| 07/27/2023 | 309.9 | 319.6 | 301 | 308 |
| 07/30/2023 | 311 | 322 | 307 | 311.1 |
| 07/31/2023 | 313.9 | 317.9 | 303.7 | 307.5 |
| 08/01/2023 | 310 | 315.5 | 305.1 | 306.6 |
| 08/02/2023 | 309.1 | 330 | 307 | 318.3 |
| 08/03/2023 | 323.9 | 346.7 | 315.4 | 323.2 |
| 08/06/2023 | 325 | 334.2 | 314.9 | 316 |
| 08/07/2023 | 318 | 323.5 | 310.3 | 314 |
| 08/08/2023 | 329.2 | 345.4 | 326.2 | 345.4 |
| 08/09/2023 | 360 | 379.9 | 356 | 379.9 |
| 08/10/2023 | 392 | 417.8 | 391.7 | 417.8 |
| 08/13/2023 | 440 | 459.5 | 418.9 | 433.2 |
| 08/14/2023 | 447.9 | 448.5 | 409.3 | 423.3 |
| 08/15/2023 | 423.4 | 443.6 | 413.9 | 429.4 |
| 08/16/2023 | 429.4 | 435.8 | 417.6 | 419.1 |
| 08/17/2023 | 423.7 | 458 | 414.1 | 429.5 |
| 08/20/2023 | 435 | 472.4 | 430.1 | 472.4 |
| 08/21/2023 | 496.9 | 519.6 | 495 | 519.6 |
| 08/22/2023 | 550 | 569 | 511.5 | 520 |
| 08/23/2023 | 533 | 572 | 525 | 535 |
| 08/24/2023 | 543 | 588.5 | 542 | 588.5 |
| 08/27/2023 | 617.4 | 647.3 | 588.9 | 631.4 |
| 08/28/2023 | 640 | 694.5 | 639 | 694.5 |
| 08/30/2023 | 730 | 760 | 705 | 760 |
| 08/31/2023 | 781 | 836 | 781 | 836 |
| 09/03/2023 | 865 | 919.6 | 836.5 | 897.6 |
| 09/04/2023 | 897.6 | 915 | 807.9 | 807.9 |
| 09/05/2023 | 727.2 | 750 | 727.2 | 727.2 |
| 09/06/2023 | 654.5 | 795 | 654.5 | 771.9 |
| 09/07/2023 | 778.5 | 810 | 700.9 | 713.1 |
| 09/10/2023 | 713.1 | 715 | 644.1 | 650 |
| 09/11/2023 | 649.9 | 699 | 625 | 665.7 |
| 09/12/2023 | 665.7 | 676.2 | 610.8 | 618.9 |
| 09/13/2023 | 618.9 | 680.7 | 602.1 | 680.7 |
| 09/14/2023 | 700 | 748.7 | 696.1 | 748.7 |
| 09/17/2023 | 760 | 819.9 | 757 | 780 |
| 09/18/2023 | 780 | 780 | 710.1 | 720.5 |
| 09/19/2023 | 720 | 769.1 | 700 | 728 |
| 09/20/2023 | 727.8 | 751.5 | 694 | 729.5 |
| 09/21/2023 | 730.4 | 740 | 710 | 714 |
| 09/24/2023 | 714 | 739.5 | 699.1 | 711.5 |
| 09/25/2023 | 711.5 | 731.5 | 703 | 717 |
| 09/26/2023 | 714.2 | 720.9 | 682 | 684.1 |
| 09/27/2023 | 684 | 740 | 668.8 | 708.3 |
| 09/28/2023 | 728.4 | 731 | 700.2 | 703.9 |
| 10/01/2023 | 725 | 774.2 | 723.3 | 774.2 |
| 10/02/2023 | 799.9 | 826.3 | 760 | 760 |
| 10/03/2023 | 759.9 | 776.1 | 730 | 741.7 |
| 10/04/2023 | 742.2 | 768.8 | 720 | 738.5 |
| 10/05/2023 | 738.6 | 812.3 | 738.5 | 812.3 |
| 10/08/2023 | 800 | 838 | 758.9 | 758.9 |
| 10/09/2023 | 789 | 834.7 | 784.1 | 834.7 |
| 10/10/2023 | 852 | 905.3 | 852 | 898.5 |
| 10/11/2023 | 945 | 988.3 | 938.6 | 988.3 |
| 10/12/2023 | 1,000.3 | 1,043 | 952 | 993.4 |
| 10/15/2023 | 1,035 | 1,044.7 | 894.1 | 894.1 |
| 10/16/2023 | 894.3 | 983.5 | 852.4 | 983.5 |
| 10/17/2023 | 958 | 981.3 | 905 | 928 |
| 10/18/2023 | 943.8 | 989.6 | 943.3 | 975.7 |
| 10/19/2023 | 958 | 993.9 | 939.8 | 945.4 |
| 10/22/2023 | 976.9 | 988.8 | 930 | 940 |
| 10/23/2023 | 959.8 | 984.1 | 925.1 | 950.3 |
| 10/24/2023 | 960 | 1,034 | 888.3 | 888.3 |
| 10/25/2023 | 908.9 | 977.1 | 886.1 | 977.1 |
| 10/26/2023 | 1,000 | 1,008.3 | 938.3 | 949 |
| 10/29/2023 | 943.5 | 975 | 935.9 | 948 |
| 10/30/2023 | 964.9 | 964.9 | 900.8 | 923 |
| 10/31/2023 | 932.9 | 940 | 831 | 859.5 |
| 11/01/2023 | 860 | 945.4 | 845.5 | 924.4 |
| 11/02/2023 | 924.4 | 928.4 | 880.2 | 903.4 |
| 11/05/2023 | 813.5 | 904.5 | 813.5 | 855.5 |
| 11/06/2023 | 863.5 | 888.5 | 830.5 | 838 |
| 11/07/2023 | 853 | 856 | 803 | 810 |
| 11/08/2023 | 789.5 | 848.5 | 782 | 800 |
| 11/09/2023 | 801.5 | 825 | 790.5 | 791 |
| 11/12/2023 | 798 | 814.5 | 754 | 770 |
| 11/13/2023 | 776 | 776.5 | 741 | 757 |
| 11/14/2023 | 757 | 772 | 736.5 | 739 |
| 11/15/2023 | 738.5 | 772 | 731 | 736 |
| 11/16/2023 | 735.5 | 760.5 | 724.5 | 731 |
| 11/19/2023 | 738 | 804 | 732.5 | 804 |
| 11/20/2023 | 844 | 849 | 763 | 763 |
| 11/21/2023 | 770 | 786.5 | 749.5 | 749.5 |
| 11/22/2023 | 752 | 770.5 | 736.5 | 738.5 |
| 11/23/2023 | 739.5 | 748 | 730.5 | 745 |
| 11/26/2023 | 747 | 784.5 | 732.5 | 740.5 |
| 11/27/2023 | 747 | 753.5 | 722 | 722 |
| 11/28/2023 | 725.5 | 728 | 692 | 696 |
| 11/29/2023 | 697 | 711 | 673.5 | 673.5 |
| 11/30/2023 | 694 | 694 | 662 | 677.5 |
| 12/03/2023 | 679 | 711 | 656.5 | 673.5 |
| 12/04/2023 | 672.5 | 683.5 | 663.5 | 663.5 |
| 12/05/2023 | 664 | 682 | 648.5 | 649.5 |
| 12/06/2023 | 652.5 | 662.5 | 638.5 | 658 |
| 12/07/2023 | 665 | 692 | 654 | 677 |
| 12/10/2023 | 684 | 694 | 645 | 645 |
| 12/11/2023 | 644 | 653.5 | 634 | 645.5 |
| 12/12/2023 | 645 | 645 | 615 | 615 |
| 12/13/2023 | 619.5 | 628 | 611.5 | 617.5 |
| 12/14/2023 | 617.5 | 636.5 | 615.5 | 629 |
| 12/17/2023 | 635.5 | 676 | 600.5 | 601.5 |
| 12/18/2023 | 599 | 607 | 584 | 599.5 |
| 12/19/2023 | 600 | 603 | 549 | 549 |
| 12/20/2023 | 546 | 563 | 512 | 551 |
| 12/21/2023 | 550 | 552 | 526.5 | 531 |
| 12/24/2023 | 529.5 | 529.5 | 478 | 478 |
| 12/25/2023 | 479 | 525.5 | 463 | 525.5 |
| 12/26/2023 | 538.5 | 553.5 | 503.5 | 528 |
| 12/27/2023 | 528 | 580.5 | 527.5 | 580.5 |
| 12/28/2023 | 590 | 624.5 | 570 | 591 |