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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 31.5309
CLOSE 31.4842
Low
LOW 26.9842
High
HIGH 40.9527
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 34.3335 | 34.8468 | 34.2089 | 34.769 |
| 01/02/2018 | 34.7534 | 34.8001 | 33.8668 | 33.9599 |
| 01/03/2018 | 33.9445 | 34.7534 | 33.9445 | 34.2089 |
| 01/04/2018 | 34.3024 | 34.4422 | 34.1779 | 34.2089 |
| 01/07/2018 | 34.2402 | 35.0023 | 34.1779 | 34.8312 |
| 01/08/2018 | 35.1579 | 35.3135 | 34.5979 | 34.6135 |
| 01/09/2018 | 34.8312 | 34.9712 | 33.6336 | 34.2868 |
| 01/10/2018 | 34.3801 | 34.7379 | 34.3178 | 34.5358 |
| 01/11/2018 | 34.7224 | 40.9527 | 34.7224 | 37.3359 |
| 01/14/2018 | 37.2581 | 37.2581 | 35.0023 | 35.2358 |
| 01/15/2018 | 34.6135 | 35.189 | 33.68 | 34.6912 |
| 01/16/2018 | 34.8468 | 34.9867 | 33.8355 | 34.2246 |
| 01/17/2018 | 34.2246 | 36.3246 | 34.2246 | 34.6912 |
| 01/18/2018 | 34.9091 | 35.2358 | 34.1311 | 34.3024 |
| 01/21/2018 | 34.2246 | 35.189 | 34.0845 | 34.8936 |
| 01/22/2018 | 34.9712 | 35.3913 | 34.878 | 35.0023 |
| 01/23/2018 | 35.0178 | 35.3913 | 34.9712 | 35.2513 |
| 01/24/2018 | 35.2978 | 35.2978 | 34.7068 | 34.7534 |
| 01/25/2018 | 34.769 | 35.0023 | 34.5511 | 34.8623 |
| 01/28/2018 | 35.0023 | 35.0333 | 34.7068 | 34.7846 |
| 01/29/2018 | 34.7068 | 35.0178 | 34.5045 | 34.6135 |
| 01/30/2018 | 34.6912 | 34.8001 | 34.2089 | 34.349 |
| 01/31/2018 | 34.4268 | 34.4735 | 33.1977 | 33.7577 |
| 02/01/2018 | 33.7733 | 33.9913 | 33.5399 | 33.68 |
| 02/04/2018 | 33.6646 | 33.8355 | 33.1511 | 33.1977 |
| 02/05/2018 | 32.3578 | 32.6534 | 31.891 | 32.6534 |
| 02/06/2018 | 32.6688 | 34.2246 | 32.6688 | 33.4467 |
| 02/07/2018 | 33.4467 | 33.7889 | 32.871 | 33.3224 |
| 02/08/2018 | 33.1356 | 33.4001 | 32.7 | 33.1822 |
| 02/11/2018 | 33.26 | 33.5244 | 33.1356 | 33.1667 |
| 02/12/2018 | 33.2756 | 33.3533 | 32.2799 | 32.7155 |
| 02/13/2018 | 32.7155 | 32.7155 | 32.2799 | 32.5132 |
| 02/14/2018 | 32.6688 | 33.68 | 32.6377 | 32.809 |
| 02/15/2018 | 32.9334 | 33.0577 | 32.7466 | 32.809 |
| 02/18/2018 | 33.0112 | 33.0112 | 32.56 | 32.6844 |
| 02/19/2018 | 32.7622 | 33.089 | 32.3733 | 32.3733 |
| 02/20/2018 | 32.3578 | 32.809 | 32.3578 | 32.7155 |
| 02/21/2018 | 32.9023 | 32.9023 | 32.6065 | 32.7934 |
| 02/22/2018 | 32.8866 | 33.0422 | 32.6688 | 32.8244 |
| 02/25/2018 | 32.9023 | 32.9023 | 32.2799 | 32.5288 |
| 02/26/2018 | 32.5132 | 32.6688 | 32.4355 | 32.6065 |
| 02/27/2018 | 32.7 | 34.1934 | 32.7 | 32.7934 |
| 02/28/2018 | 32.9334 | 33.0577 | 32.2799 | 32.5444 |
| 03/01/2018 | 32.5755 | 32.5755 | 31.9688 | 32.031 |
| 03/04/2018 | 32.0466 | 32.2022 | 31.7978 | 31.7978 |
| 03/05/2018 | 31.891 | 32.8554 | 31.8755 | 31.9221 |
| 03/06/2018 | 32.0777 | 32.2799 | 31.4087 | 31.9688 |
| 03/07/2018 | 31.9688 | 32.1399 | 31.4867 | 31.5644 |
| 03/08/2018 | 31.5955 | 31.5955 | 31.1754 | 31.4242 |
| 03/11/2018 | 31.7354 | 31.86 | 31.3931 | 31.3931 |
| 03/12/2018 | 31.4555 | 31.5177 | 31.2688 | 31.4087 |
| 03/13/2018 | 31.4087 | 31.7978 | 31.2843 | 31.3777 |
| 03/14/2018 | 31.4087 | 31.4087 | 31.2688 | 31.2688 |
| 03/15/2018 | 31.3466 | 31.891 | 31.3466 | 31.5488 |
| 03/18/2018 | 31.6421 | 31.6888 | 31.3466 | 31.4555 |
| 03/19/2018 | 31.4555 | 32.2022 | 31.3466 | 31.891 |
| 03/20/2018 | 31.9221 | 32.2799 | 31.6888 | 31.8755 |
| 03/21/2018 | 31.9531 | 31.9688 | 31.3931 | 31.3931 |
| 03/22/2018 | 31.3 | 31.3155 | 31.1287 | 31.2221 |
| 03/25/2018 | 31.3466 | 31.3466 | 31.0044 | 31.1133 |
| 03/26/2018 | 31.191 | 31.2532 | 30.802 | 31.1133 |
| 03/27/2018 | 31.1133 | 31.2377 | 30.553 | 30.6155 |
| 03/28/2018 | 30.6776 | 31.2532 | 30.3354 | 31.191 |
| 03/29/2018 | 31.2066 | 31.471 | 31.1133 | 31.4242 |
| 04/01/2018 | 31.4399 | 31.7199 | 30.9266 | 30.9266 |
| 04/02/2018 | 31.0508 | 31.2221 | 30.9266 | 31.1287 |
| 04/03/2018 | 31.1599 | 31.5488 | 30.8954 | 31.5488 |
| 04/04/2018 | 31.5799 | 31.611 | 31.2843 | 31.5799 |
| 04/05/2018 | 31.6421 | 31.8132 | 31.3466 | 31.5021 |
| 04/08/2018 | 31.5799 | 31.5799 | 29.6821 | 31.0354 |
| 04/09/2018 | 31.0508 | 31.1133 | 29.7131 | 30.3197 |
| 04/10/2018 | 30.3197 | 30.3509 | 28.1731 | 29.4019 |
| 04/11/2018 | 29.3866 | 29.7131 | 29.3709 | 29.6509 |
| 04/12/2018 | 30.3354 | 30.3354 | 29.8065 | 30.2731 |
| 04/15/2018 | 30.2888 | 30.6621 | 30.242 | 30.5376 |
| 04/16/2018 | 30.6155 | 30.7088 | 29.6664 | 30.0086 |
| 04/17/2018 | 30.0086 | 30.6931 | 29.7131 | 30.4909 |
| 04/18/2018 | 30.7864 | 30.7864 | 29.9775 | 30.7088 |
| 04/19/2018 | 30.7243 | 30.8643 | 30.4597 | 30.8643 |
| 04/23/2018 | 31.0198 | 31.0198 | 30.6155 | 30.802 |
| 04/24/2018 | 30.802 | 30.9579 | 29.5885 | 30.5843 |
| 04/25/2018 | 30.5376 | 30.9501 | 30.4583 | 30.6803 |
| 04/26/2018 | 30.5534 | 30.7756 | 30.4583 | 30.7596 |
| 04/29/2018 | 30.8866 | 31.5845 | 30.5376 | 30.8549 |
| 05/01/2018 | 30.8549 | 30.9343 | 29.7445 | 30.6169 |
| 05/02/2018 | 30.9025 | 30.9025 | 30.5376 | 30.8073 |
| 05/03/2018 | 30.49 | 30.49 | 30.1569 | 30.4265 |
| 05/06/2018 | 29.7603 | 30.1886 | 29.1892 | 29.3004 |
| 05/07/2018 | 29.4272 | 29.6652 | 27.6346 | 28.3166 |
| 05/08/2018 | 28.0788 | 28.0788 | 26.9842 | 27.9201 |
| 05/09/2018 | 27.9359 | 31.4895 | 27.8725 | 30.9343 |
| 05/10/2018 | 30.9343 | 33.3138 | 30.3313 | 30.9343 |
| 05/13/2018 | 31.5688 | 35.3284 | 31.0611 | 35.3284 |
| 05/14/2018 | 35.0905 | 36.1851 | 34.4559 | 36.0423 |
| 05/15/2018 | 36.0106 | 36.2802 | 34.9001 | 34.9001 |
| 05/16/2018 | 34.9001 | 35.2968 | 33.9165 | 34.2496 |
| 05/17/2018 | 34.4876 | 34.4876 | 33.9008 | 33.9642 |
| 05/20/2018 | 33.9484 | 34.5036 | 33.3931 | 34.313 |
| 05/21/2018 | 34.329 | 34.329 | 33.3931 | 33.8372 |
| 05/22/2018 | 33.3455 | 33.8372 | 31.9654 | 32.3302 |
| 05/23/2018 | 32.7743 | 32.9172 | 29.8713 | 30.0935 |
| 05/24/2018 | 30.0458 | 30.5851 | 30.0458 | 30.5534 |
| 05/27/2018 | 30.3156 | 32.5998 | 30.3156 | 32.5998 |
| 05/28/2018 | 32.5206 | 32.9172 | 31.5688 | 32.1081 |
| 05/29/2018 | 32.1556 | 32.1556 | 31.5688 | 32.0763 |
| 05/30/2018 | 32.4412 | 32.5523 | 31.6322 | 32.0129 |
| 05/31/2018 | 31.2832 | 32.5998 | 31.1563 | 31.8861 |
| 06/03/2018 | 32.1239 | 32.1239 | 31.188 | 31.4895 |
| 06/04/2018 | 31.4895 | 31.6322 | 30.4265 | 31.5688 |
| 06/05/2018 | 31.5688 | 31.6322 | 30.7279 | 30.9343 |
| 06/06/2018 | 31.2832 | 31.4736 | 30.9343 | 31.3308 |
| 06/07/2018 | 31.3308 | 31.5053 | 30.823 | 30.8707 |
| 06/10/2018 | 30.8707 | 31.1563 | 30.5851 | 30.9184 |
| 06/11/2018 | 30.823 | 30.9818 | 29.1574 | 29.1574 |
| 06/12/2018 | 29.4429 | 29.9664 | 28.8719 | 29.9664 |
| 06/13/2018 | 29.9031 | 29.9824 | 28.9195 | 29.9824 |
| 06/17/2018 | 29.9824 | 30.3313 | 29.6969 | 29.7126 |
| 06/18/2018 | 29.5858 | 31.7115 | 29.5858 | 29.9824 |
| 06/19/2018 | 29.9347 | 30.2521 | 29.8555 | 30.1252 |
| 06/20/2018 | 30.0935 | 30.2839 | 30.0935 | 30.2044 |
| 06/21/2018 | 30.141 | 30.2203 | 29.792 | 30.1569 |
| 06/24/2018 | 30.2044 | 31.6322 | 29.7762 | 29.792 |
| 06/25/2018 | 30.141 | 30.141 | 29.8079 | 29.9031 |
| 06/26/2018 | 29.9824 | 29.9824 | 29.5064 | 29.9031 |
| 06/27/2018 | 29.919 | 30.7121 | 29.6017 | 29.9031 |
| 06/28/2018 | 29.5064 | 30.2044 | 29.5064 | 30.141 |
| 07/01/2018 | 31.0135 | 31.315 | 29.792 | 30.3156 |
| 07/02/2018 | 30.7756 | 30.8866 | 29.8238 | 30.3791 |
| 07/03/2018 | 30.2996 | 31.5688 | 30.2361 | 30.9343 |
| 07/04/2018 | 31.4895 | 31.7274 | 30.9818 | 31.4895 |
| 07/05/2018 | 31.7274 | 34.5036 | 31.5688 | 33.2026 |
| 07/08/2018 | 33.5676 | 34.5036 | 33.3455 | 33.3931 |
| 07/09/2018 | 33.3138 | 33.3138 | 32.0604 | 32.9965 |
| 07/10/2018 | 32.5206 | 33.1233 | 31.7274 | 32.2826 |
| 07/11/2018 | 32.2826 | 32.4412 | 30.6169 | 30.8549 |
| 07/12/2018 | 31.0929 | 32.1239 | 30.966 | 31.4895 |
| 07/15/2018 | 31.8384 | 32.0446 | 31.5211 | 31.8067 |
| 07/16/2018 | 31.7274 | 32.2826 | 31.5688 | 32.0921 |
| 07/17/2018 | 32.2508 | 32.9172 | 31.775 | 32.3937 |
| 07/18/2018 | 32.5839 | 32.5839 | 32.0446 | 32.4729 |
| 07/19/2018 | 32.3937 | 32.5998 | 32.1556 | 32.4254 |
| 07/22/2018 | 32.4254 | 33.2503 | 32.346 | 32.6474 |
| 07/23/2018 | 32.6474 | 33.2186 | 32.2351 | 32.5206 |
| 07/24/2018 | 32.7585 | 33.1551 | 32.3619 | 32.8695 |
| 07/25/2018 | 32.5523 | 33.4248 | 32.5523 | 32.822 |
| 07/26/2018 | 32.5364 | 32.9965 | 32.5206 | 32.6474 |
| 07/29/2018 | 32.6474 | 32.7903 | 32.2668 | 32.4095 |
| 07/30/2018 | 32.5047 | 32.5047 | 32.2508 | 32.4095 |
| 07/31/2018 | 32.7109 | 32.7109 | 32.0604 | 32.2034 |
| 08/01/2018 | 31.775 | 32.0288 | 31.3625 | 31.7591 |
| 08/02/2018 | 31.7591 | 31.9018 | 31.6956 | 31.6956 |
| 08/05/2018 | 31.6956 | 32.1239 | 31.4895 | 31.6956 |
| 08/06/2018 | 31.6956 | 32.4412 | 31.648 | 31.8543 |
| 08/07/2018 | 31.9335 | 31.9971 | 31.7274 | 31.8861 |
| 08/08/2018 | 31.6162 | 31.7908 | 31.4895 | 31.775 |
| 08/09/2018 | 31.3308 | 31.3308 | 28.6181 | 29.9664 |
| 08/12/2018 | 29.4272 | 29.4272 | 28.0311 | 28.9513 |
| 08/13/2018 | 28.9513 | 30.5534 | 28.9513 | 29.9982 |
| 08/14/2018 | 30.8549 | 31.3308 | 29.9664 | 30.2203 |
| 08/15/2018 | 30.0935 | 30.0935 | 29.3796 | 29.6175 |
| 08/16/2018 | 29.6652 | 30.141 | 29.4272 | 29.919 |
| 08/19/2018 | 29.7762 | 30.3473 | 29.7762 | 30.1886 |
| 08/26/2018 | 30.2044 | 32.7426 | 30.2044 | 30.9343 |
| 08/27/2018 | 30.9343 | 31.315 | 30.8549 | 30.966 |
| 08/28/2018 | 31.0135 | 31.5688 | 31.0135 | 31.4895 |
| 08/30/2018 | 31.4102 | 31.4895 | 31.1722 | 31.4419 |
| 09/02/2018 | 31.1404 | 31.9018 | 31.1404 | 31.5845 |
| 09/03/2018 | 31.6005 | 32.2985 | 31.5053 | 31.7908 |
| 09/04/2018 | 31.8067 | 31.9971 | 31.7274 | 31.7274 |
| 09/05/2018 | 31.7274 | 32.5047 | 31.7274 | 31.9018 |
| 09/06/2018 | 31.9654 | 33.2186 | 31.9654 | 32.8854 |
| 09/09/2018 | 33.3138 | 33.7104 | 32.8854 | 33.2186 |
| 09/10/2018 | 33.2978 | 33.5992 | 32.9172 | 32.933 |
| 09/11/2018 | 33.06 | 33.3772 | 32.933 | 33.0282 |
| 09/12/2018 | 33.1392 | 33.1392 | 32.4412 | 32.9012 |
| 09/13/2018 | 32.6633 | 32.9012 | 32.5998 | 32.7585 |
| 09/16/2018 | 32.6633 | 32.8854 | 32.1715 | 32.2826 |
| 09/17/2018 | 32.2826 | 32.4412 | 32.0763 | 32.0763 |
| 09/18/2018 | 32.1239 | 33.3138 | 31.9178 | 32.1239 |
| 09/19/2018 | 31.9971 | 32.1239 | 31.0294 | 31.4102 |
| 09/20/2018 | 31.4102 | 31.6798 | 31.1722 | 31.3625 |
| 09/23/2018 | 31.4895 | 31.7274 | 31.3943 | 31.5528 |
| 09/24/2018 | 31.5528 | 31.5528 | 31.1722 | 31.299 |
| 09/25/2018 | 31.3467 | 31.3467 | 31.0294 | 31.1246 |
| 09/26/2018 | 31.1246 | 31.2673 | 31.0929 | 31.2039 |
| 09/27/2018 | 31.2039 | 31.648 | 31.1246 | 31.1722 |
| 09/30/2018 | 31.2356 | 31.5528 | 31.0929 | 31.1563 |
| 10/01/2018 | 31.0929 | 31.0929 | 31.0135 | 31.0135 |
| 10/02/2018 | 31.0294 | 31.0929 | 31.0135 | 31.0135 |
| 10/03/2018 | 31.0135 | 31.0611 | 30.4583 | 30.4741 |
| 10/04/2018 | 30.4741 | 30.5376 | 30.141 | 30.2678 |
| 10/07/2018 | 30.363 | 30.4425 | 30.2996 | 30.3156 |
| 10/08/2018 | 30.3473 | 30.5694 | 30.2678 | 30.5376 |
| 10/09/2018 | 30.2678 | 30.5376 | 29.9506 | 30.0618 |
| 10/10/2018 | 30.0618 | 30.1091 | 29.7603 | 30.03 |
| 10/11/2018 | 30.141 | 30.141 | 29.8396 | 29.9031 |
| 10/14/2018 | 29.9031 | 30.2521 | 29.8555 | 30.1091 |
| 10/15/2018 | 30.141 | 30.2203 | 30.0618 | 30.141 |
| 10/16/2018 | 30.2203 | 30.2996 | 30.0618 | 30.2203 |
| 10/17/2018 | 30.2361 | 32.1239 | 30.2361 | 30.6169 |
| 10/18/2018 | 30.8549 | 31.0929 | 30.4108 | 30.7596 |
| 10/21/2018 | 30.823 | 31.4102 | 30.6486 | 30.7756 |
| 10/22/2018 | 30.823 | 30.823 | 29.6652 | 30.0774 |
| 10/23/2018 | 29.9347 | 30.1091 | 29.7445 | 29.8396 |
| 10/24/2018 | 29.7445 | 29.919 | 29.4272 | 29.8238 |
| 10/25/2018 | 29.9664 | 29.9664 | 29.4429 | 29.7445 |
| 10/29/2018 | 29.6175 | 29.7445 | 29.5858 | 29.6492 |
| 10/30/2018 | 29.5381 | 30.141 | 29.5381 | 29.7603 |
| 10/31/2018 | 29.8396 | 30.9025 | 29.7603 | 30.141 |
| 11/01/2018 | 30.1727 | 30.5376 | 29.8873 | 30.1886 |
| 11/04/2018 | 30.3473 | 30.7596 | 30.1886 | 30.7596 |
| 11/05/2018 | 30.9343 | 31.188 | 30.823 | 30.8549 |
| 11/06/2018 | 30.8549 | 30.8549 | 30.2361 | 30.8549 |
| 11/07/2018 | 30.839 | 32.0129 | 30.6962 | 31.2514 |
| 11/08/2018 | 31.2673 | 31.2673 | 30.1886 | 30.7596 |
| 11/11/2018 | 30.2996 | 30.3473 | 29.7445 | 29.7603 |
| 11/12/2018 | 29.7445 | 29.9824 | 29.7445 | 29.919 |
| 11/13/2018 | 30.2203 | 30.2203 | 29.8079 | 29.9664 |
| 11/14/2018 | 29.8079 | 29.9664 | 29.7445 | 29.8873 |
| 11/15/2018 | 29.8873 | 29.8873 | 29.8079 | 29.8873 |
| 11/18/2018 | 29.8873 | 29.8873 | 29.7445 | 29.8238 |
| 11/19/2018 | 29.7603 | 29.8238 | 29.7445 | 29.7445 |
| 11/20/2018 | 29.7445 | 30.7756 | 29.7445 | 29.8873 |
| 11/21/2018 | 29.8555 | 29.9506 | 29.7445 | 29.7603 |
| 11/22/2018 | 29.8396 | 29.9982 | 29.7603 | 29.8079 |
| 11/25/2018 | 29.7603 | 30.6644 | 29.6652 | 29.9031 |
| 11/26/2018 | 29.792 | 29.9031 | 29.7603 | 29.792 |
| 11/27/2018 | 29.7603 | 30.141 | 29.7445 | 29.7603 |
| 11/28/2018 | 29.7445 | 29.9824 | 29.7445 | 29.9664 |
| 11/29/2018 | 29.9664 | 29.9664 | 29.8079 | 29.9031 |
| 12/02/2018 | 29.8238 | 30.141 | 29.7603 | 29.9347 |
| 12/03/2018 | 30.0141 | 30.0141 | 29.7445 | 29.7445 |
| 12/04/2018 | 29.8396 | 29.8396 | 29.7445 | 29.8238 |
| 12/05/2018 | 29.8238 | 29.8238 | 29.7445 | 29.7603 |
| 12/06/2018 | 29.8238 | 29.9506 | 29.7603 | 29.8713 |
| 12/09/2018 | 29.8396 | 29.8396 | 29.7445 | 29.7603 |
| 12/10/2018 | 29.9031 | 29.9031 | 29.7445 | 29.8079 |
| 12/11/2018 | 29.8873 | 30.5217 | 29.7286 | 29.7762 |
| 12/12/2018 | 29.7603 | 30.8866 | 29.7603 | 30.5376 |
| 12/13/2018 | 30.5376 | 30.5376 | 29.9031 | 30.0618 |
| 12/16/2018 | 30.5217 | 30.5217 | 29.919 | 30.0618 |
| 12/17/2018 | 30.4741 | 30.4741 | 29.9031 | 30.0935 |
| 12/18/2018 | 30.3473 | 30.3473 | 29.7445 | 30.03 |
| 12/19/2018 | 30.141 | 32.1081 | 30.141 | 30.1727 |
| 12/20/2018 | 29.8713 | 30.2996 | 29.7603 | 30.0618 |
| 12/23/2018 | 30.2839 | 30.2839 | 29.7445 | 29.7762 |
| 12/24/2018 | 29.7603 | 29.8238 | 29.6652 | 29.7603 |
| 12/25/2018 | 29.7603 | 29.8238 | 29.7445 | 29.7603 |
| 12/26/2018 | 29.792 | 29.792 | 29.7445 | 29.7445 |
| 12/27/2018 | 29.7603 | 29.9824 | 29.7445 | 29.7603 |
| 12/30/2018 | 29.919 | 30.0618 | 29.7445 | 29.8396 |