BRYAT
BORUSAN YATIRIM VE PAZARLAMA A.Ş.
15:10:00
1978 ₺
-24.000 (%-1.20)
Previous Close: 2002·
Volatility: 1.200
Day Low₺1974
Day High₺1998
Market Data
Spot Rate
B:1978
A:1980
Week over week (WoW)
-0.40%
Month over month (MoM)
+2.22%
Year to date (YTD)
-2.76%
Year over year (YoY)
+25.54%
BRYAT: BORUSAN YATIRIM VE PAZARLAMA A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 32.2496
CLOSE 32.2145
Low
LOW 27.7376
High
HIGH 36.7447
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 32.5132 | 32.6377 | 32.3265 | 32.4045 |
| 06/20/2017 | 32.5911 | 32.5911 | 32.1865 | 32.3265 |
| 06/21/2017 | 32.3578 | 32.5444 | 32.2643 | 32.4201 |
| 06/22/2017 | 32.4201 | 32.4201 | 31.9844 | 31.9998 |
| 06/27/2017 | 32.0777 | 32.2643 | 31.9221 | 32.1243 |
| 06/28/2017 | 32.1243 | 32.3578 | 32.1243 | 32.2022 |
| 06/29/2017 | 32.1865 | 32.6688 | 32.1243 | 32.3578 |
| 07/02/2017 | 32.3578 | 32.56 | 32.2332 | 32.4977 |
| 07/03/2017 | 32.4355 | 33.4467 | 32.2488 | 32.9644 |
| 07/04/2017 | 33.0577 | 33.2756 | 32.4201 | 32.6688 |
| 07/05/2017 | 32.6377 | 32.6377 | 31.9998 | 32.1399 |
| 07/06/2017 | 32.0155 | 32.2955 | 31.9844 | 32.2955 |
| 07/09/2017 | 32.2799 | 32.5288 | 32.0777 | 32.2955 |
| 07/10/2017 | 32.2799 | 32.9334 | 32.1399 | 32.9334 |
| 07/11/2017 | 32.9334 | 33.1511 | 32.2799 | 32.3578 |
| 07/12/2017 | 32.4201 | 32.6688 | 32.2799 | 32.4666 |
| 07/13/2017 | 32.4512 | 32.6377 | 32.4355 | 32.4666 |
| 07/16/2017 | 32.4666 | 33.1667 | 32.4666 | 33.0577 |
| 07/17/2017 | 33.0422 | 33.8355 | 32.7777 | 33.4932 |
| 07/18/2017 | 33.4932 | 34.2246 | 33.4932 | 33.8355 |
| 07/19/2017 | 33.9134 | 34.2246 | 33.2133 | 33.5557 |
| 07/20/2017 | 33.5244 | 33.8979 | 33.4622 | 33.6022 |
| 07/23/2017 | 33.5711 | 34.9867 | 33.5244 | 34.3645 |
| 07/24/2017 | 34.3645 | 34.6135 | 34.2402 | 34.3645 |
| 07/25/2017 | 34.5201 | 35.0023 | 34.3645 | 34.878 |
| 07/26/2017 | 35.1424 | 35.3756 | 34.629 | 34.629 |
| 07/27/2017 | 34.769 | 34.8468 | 34.3801 | 34.6912 |
| 07/30/2017 | 34.8468 | 35.1579 | 34.0068 | 34.0378 |
| 07/31/2017 | 34.2246 | 34.2246 | 31.9998 | 33.3377 |
| 08/01/2017 | 33.3689 | 33.7266 | 33.1201 | 33.1822 |
| 08/02/2017 | 32.9489 | 33.4001 | 32.9489 | 32.9644 |
| 08/03/2017 | 33.1356 | 33.3377 | 33.0422 | 33.2287 |
| 08/06/2017 | 33.4311 | 33.5557 | 33.0267 | 33.4311 |
| 08/07/2017 | 33.509 | 33.5244 | 33.2912 | 33.4155 |
| 08/08/2017 | 33.3533 | 33.509 | 33.1201 | 33.4001 |
| 08/09/2017 | 33.4155 | 33.5244 | 32.9177 | 32.98 |
| 08/10/2017 | 32.9644 | 32.9644 | 31.891 | 32.7466 |
| 08/13/2017 | 32.7466 | 33.2912 | 32.6844 | 33.0422 |
| 08/14/2017 | 33.4467 | 36.4335 | 32.1399 | 32.5911 |
| 08/15/2017 | 32.7466 | 32.7466 | 30.5376 | 31.2843 |
| 08/16/2017 | 31.5021 | 33.9757 | 31.0508 | 31.5177 |
| 08/17/2017 | 31.5021 | 31.9688 | 31.1287 | 31.3777 |
| 08/20/2017 | 31.86 | 31.891 | 31.362 | 31.4242 |
| 08/21/2017 | 31.4867 | 31.7043 | 31.3155 | 31.4399 |
| 08/22/2017 | 31.471 | 32.6688 | 31.4399 | 31.829 |
| 08/23/2017 | 31.829 | 32.0466 | 31.6576 | 31.6733 |
| 08/24/2017 | 31.6576 | 32.2332 | 31.6576 | 31.891 |
| 08/27/2017 | 31.9688 | 32.1399 | 31.7821 | 31.7821 |
| 08/28/2017 | 31.9844 | 32.031 | 31.5799 | 31.611 |
| 08/30/2017 | 31.6266 | 32.1243 | 31.611 | 31.6888 |
| 09/04/2017 | 31.7199 | 31.7665 | 31.2688 | 31.2843 |
| 09/05/2017 | 31.2843 | 31.7511 | 31.2377 | 31.5333 |
| 09/06/2017 | 31.6576 | 31.6576 | 31.2688 | 31.4555 |
| 09/07/2017 | 31.4399 | 31.5333 | 31.2066 | 31.2688 |
| 09/10/2017 | 31.5021 | 31.7821 | 31.3466 | 31.6266 |
| 09/11/2017 | 31.7354 | 32.6688 | 31.7043 | 31.7354 |
| 09/12/2017 | 31.8132 | 32.0155 | 31.6266 | 31.6421 |
| 09/13/2017 | 31.7354 | 31.7354 | 31.4242 | 31.4242 |
| 09/14/2017 | 31.4242 | 31.5021 | 31.2221 | 31.4087 |
| 09/17/2017 | 31.6576 | 31.6576 | 30.8799 | 30.942 |
| 09/18/2017 | 30.942 | 31.0354 | 30.1953 | 30.4755 |
| 09/19/2017 | 30.5999 | 30.8332 | 30.4755 | 30.6155 |
| 09/20/2017 | 30.6155 | 30.7864 | 30.3354 | 30.4443 |
| 09/21/2017 | 30.4909 | 30.6155 | 30.1953 | 30.3665 |
| 09/24/2017 | 30.2577 | 30.2577 | 28.7797 | 28.8421 |
| 09/25/2017 | 29.0286 | 29.3866 | 28.9352 | 29.262 |
| 09/26/2017 | 29.262 | 29.3552 | 28.7797 | 28.8421 |
| 09/27/2017 | 27.7376 | 29.5575 | 27.7376 | 29.3086 |
| 09/28/2017 | 29.3397 | 30.3354 | 29.1687 | 29.6976 |
| 10/01/2017 | 29.9775 | 30.3197 | 29.7131 | 30.0242 |
| 10/02/2017 | 30.0242 | 31.4087 | 29.9464 | 30.9109 |
| 10/03/2017 | 30.9731 | 32.2643 | 30.6621 | 31.7511 |
| 10/04/2017 | 32.2643 | 32.2643 | 31.2688 | 31.6733 |
| 10/05/2017 | 31.5021 | 31.6421 | 31.1287 | 31.3309 |
| 10/08/2017 | 30.5843 | 30.5843 | 28.8109 | 29.9933 |
| 10/09/2017 | 30.3354 | 31.1133 | 30.3354 | 31.0821 |
| 10/10/2017 | 31.0354 | 31.6733 | 30.7243 | 31.4867 |
| 10/11/2017 | 31.5021 | 31.9377 | 31.5021 | 31.5955 |
| 10/12/2017 | 31.7821 | 31.891 | 31.5955 | 31.7978 |
| 10/15/2017 | 31.86 | 32.2799 | 31.7354 | 31.829 |
| 10/16/2017 | 31.829 | 32.8244 | 31.8132 | 32.3578 |
| 10/17/2017 | 32.4666 | 32.56 | 31.891 | 32.031 |
| 10/18/2017 | 32.031 | 33.4311 | 32.031 | 32.3578 |
| 10/19/2017 | 32.6688 | 32.7622 | 32.0466 | 32.0466 |
| 10/22/2017 | 31.9844 | 32.4666 | 31.7199 | 31.7199 |
| 10/23/2017 | 32.0466 | 32.2799 | 31.6266 | 31.6266 |
| 10/24/2017 | 31.8755 | 32.5132 | 31.6576 | 32.0466 |
| 10/25/2017 | 31.9067 | 32.98 | 31.9067 | 32.4822 |
| 10/26/2017 | 32.5911 | 32.9177 | 32.5755 | 32.9177 |
| 10/29/2017 | 33.089 | 33.5244 | 32.311 | 32.311 |
| 10/30/2017 | 32.4666 | 32.6688 | 32.3578 | 32.4512 |
| 10/31/2017 | 32.6688 | 32.8866 | 32.4355 | 32.8554 |
| 11/01/2017 | 33.0112 | 33.2912 | 31.9377 | 31.9377 |
| 11/02/2017 | 31.9531 | 32.3733 | 31.6576 | 31.6576 |
| 11/05/2017 | 32.0466 | 32.3733 | 31.891 | 32.3733 |
| 11/06/2017 | 32.4977 | 32.6844 | 32.3733 | 32.3888 |
| 11/07/2017 | 33.1356 | 33.2133 | 31.9221 | 32.2643 |
| 11/08/2017 | 32.2488 | 32.6065 | 31.6733 | 31.7665 |
| 11/09/2017 | 32.0466 | 32.5755 | 31.4242 | 31.7665 |
| 11/12/2017 | 31.7821 | 32.0623 | 31.5021 | 31.6576 |
| 11/13/2017 | 31.5488 | 32.2488 | 31.5488 | 32.2488 |
| 11/14/2017 | 31.891 | 32.2022 | 31.6266 | 31.8132 |
| 11/15/2017 | 31.6576 | 32.1712 | 31.4242 | 31.4399 |
| 11/16/2017 | 31.6266 | 31.891 | 30.3354 | 30.3354 |
| 11/19/2017 | 30.3509 | 31.0354 | 29.6664 | 29.8687 |
| 11/20/2017 | 29.8219 | 30.4755 | 29.7131 | 30.0242 |
| 11/21/2017 | 30.2265 | 30.4597 | 29.9464 | 30.3354 |
| 11/22/2017 | 30.4909 | 30.8643 | 30.0399 | 30.5688 |
| 11/23/2017 | 30.4131 | 30.4131 | 29.6509 | 30.1486 |
| 11/26/2017 | 30.242 | 30.5688 | 29.9464 | 30.3354 |
| 11/27/2017 | 30.0399 | 30.3354 | 28.7797 | 29.9308 |
| 11/28/2017 | 29.3552 | 30.2577 | 29.3552 | 29.9464 |
| 11/29/2017 | 29.9619 | 35.0023 | 29.9619 | 31.891 |
| 11/30/2017 | 31.9067 | 32.2178 | 31.6733 | 32.0933 |
| 12/03/2017 | 32.0155 | 34.3645 | 32.0155 | 33.7266 |
| 12/04/2017 | 33.7889 | 33.9599 | 33.1822 | 33.7889 |
| 12/05/2017 | 33.7889 | 33.7889 | 33.1667 | 33.26 |
| 12/06/2017 | 33.4467 | 33.4467 | 33.0112 | 33.2756 |
| 12/07/2017 | 33.2756 | 33.8045 | 33.1044 | 33.3689 |
| 12/10/2017 | 33.3689 | 33.8355 | 33.26 | 33.4932 |
| 12/11/2017 | 33.509 | 33.509 | 33.0422 | 33.0577 |
| 12/12/2017 | 33.0267 | 33.68 | 33.0267 | 33.6489 |
| 12/13/2017 | 33.6646 | 36.7447 | 33.6646 | 35.1112 |
| 12/14/2017 | 35.3135 | 36.4025 | 34.8936 | 35.4223 |
| 12/17/2017 | 35.6557 | 35.6557 | 34.8157 | 34.8157 |
| 12/18/2017 | 34.8157 | 34.8157 | 34.4889 | 34.5201 |
| 12/19/2017 | 34.4578 | 34.5201 | 33.8355 | 33.8979 |
| 12/20/2017 | 34.0068 | 34.7224 | 33.5399 | 33.68 |
| 12/21/2017 | 33.7266 | 34.0378 | 33.2287 | 33.3533 |
| 12/24/2017 | 33.4622 | 34.2246 | 33.3845 | 33.8045 |
| 12/25/2017 | 33.9599 | 35.5312 | 33.5866 | 34.9246 |
| 12/26/2017 | 34.7068 | 35.4068 | 34.2246 | 34.2246 |
| 12/27/2017 | 34.1779 | 34.769 | 33.9134 | 34.2246 |
| 12/28/2017 | 34.349 | 34.8157 | 34.1624 | 34.2246 |