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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 30.5515
CLOSE 30.5796
Low
LOW 25.6982
High
HIGH 57.2853
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 29.8396 | 29.8396 | 29.7445 | 29.7445 |
| 01/02/2019 | 29.7762 | 29.7762 | 29.7445 | 29.7603 |
| 01/03/2019 | 29.7603 | 30.1569 | 29.7445 | 30.03 |
| 01/06/2019 | 30.03 | 30.3473 | 29.7762 | 30.1886 |
| 01/07/2019 | 30.1569 | 30.3156 | 29.919 | 30.2521 |
| 01/08/2019 | 30.2203 | 30.4583 | 29.7445 | 29.7603 |
| 01/09/2019 | 29.9506 | 29.9824 | 29.7603 | 29.8396 |
| 01/10/2019 | 29.8079 | 30.1091 | 29.8079 | 29.9824 |
| 01/13/2019 | 29.9506 | 29.9506 | 29.7603 | 29.7603 |
| 01/14/2019 | 29.7762 | 29.9031 | 29.7445 | 29.7603 |
| 01/15/2019 | 29.792 | 29.9506 | 29.7445 | 29.8873 |
| 01/16/2019 | 29.7445 | 29.8713 | 29.6492 | 29.8079 |
| 01/17/2019 | 29.7603 | 29.8713 | 29.7603 | 29.7762 |
| 01/20/2019 | 29.9031 | 29.9031 | 29.7603 | 29.8238 |
| 01/21/2019 | 29.9031 | 30.6169 | 29.8238 | 30.5217 |
| 01/22/2019 | 30.5217 | 30.6962 | 30.0618 | 30.4108 |
| 01/23/2019 | 30.4425 | 30.5376 | 30.1886 | 30.2996 |
| 01/24/2019 | 30.2996 | 30.3156 | 30.2203 | 30.2203 |
| 01/27/2019 | 30.2361 | 30.4265 | 29.9824 | 29.9824 |
| 01/28/2019 | 30.141 | 30.141 | 29.7762 | 30.03 |
| 01/29/2019 | 30.03 | 30.3473 | 29.9506 | 30.2361 |
| 01/30/2019 | 30.141 | 36.2802 | 29.9982 | 30.3313 |
| 01/31/2019 | 30.4741 | 30.4741 | 30.0618 | 30.2044 |
| 02/03/2019 | 30.2996 | 30.3791 | 29.9031 | 30.0141 |
| 02/04/2019 | 30.03 | 30.1091 | 29.792 | 29.9031 |
| 02/05/2019 | 29.9031 | 29.9506 | 29.7603 | 29.7762 |
| 02/06/2019 | 29.7762 | 29.9347 | 29.7445 | 29.8873 |
| 02/07/2019 | 30.0774 | 30.0774 | 29.792 | 29.8079 |
| 02/10/2019 | 29.8238 | 30.0618 | 29.8079 | 29.8873 |
| 02/11/2019 | 29.9824 | 30.03 | 29.7762 | 29.8238 |
| 02/12/2019 | 29.8555 | 29.8555 | 29.6017 | 29.7445 |
| 02/13/2019 | 29.7445 | 29.8238 | 29.6969 | 29.7762 |
| 02/14/2019 | 29.8238 | 31.7274 | 29.7126 | 30.0618 |
| 02/17/2019 | 30.1569 | 30.9184 | 30.1569 | 30.2839 |
| 02/18/2019 | 30.0935 | 30.8073 | 30.0935 | 30.49 |
| 02/19/2019 | 31.0135 | 31.0611 | 30.3791 | 30.6803 |
| 02/20/2019 | 30.5376 | 30.9343 | 30.5217 | 30.7756 |
| 02/21/2019 | 30.9184 | 33.7738 | 30.9184 | 31.3308 |
| 02/24/2019 | 31.6798 | 32.5998 | 31.426 | 32.5047 |
| 02/25/2019 | 32.4888 | 32.6474 | 31.7432 | 32.1874 |
| 02/26/2019 | 32.2034 | 32.2034 | 31.4577 | 31.7274 |
| 02/27/2019 | 31.7274 | 32.0446 | 31.6956 | 31.9654 |
| 02/28/2019 | 31.9335 | 35.0588 | 31.6162 | 32.7585 |
| 03/03/2019 | 33.2344 | 34.9001 | 32.5206 | 32.7109 |
| 03/04/2019 | 33.1551 | 33.4724 | 32.3937 | 32.695 |
| 03/05/2019 | 32.9489 | 33.2821 | 32.4254 | 32.4412 |
| 03/06/2019 | 32.4412 | 33.06 | 31.9018 | 32.346 |
| 03/07/2019 | 32.3302 | 32.3302 | 31.4102 | 32.0446 |
| 03/10/2019 | 32.2034 | 32.2668 | 31.1722 | 31.4736 |
| 03/11/2019 | 31.4736 | 31.7115 | 31.0929 | 31.2356 |
| 03/12/2019 | 31.2356 | 31.2356 | 29.3638 | 30.3791 |
| 03/13/2019 | 30.2203 | 30.5534 | 30.1569 | 30.4425 |
| 03/14/2019 | 30.7279 | 30.7279 | 30.3791 | 30.4265 |
| 03/17/2019 | 30.4425 | 31.3943 | 30.1569 | 30.6962 |
| 03/18/2019 | 30.6962 | 31.1563 | 30.6169 | 31.0611 |
| 03/19/2019 | 31.0611 | 31.4736 | 30.4108 | 30.7756 |
| 03/20/2019 | 30.7756 | 30.8707 | 30.141 | 30.2203 |
| 03/21/2019 | 30.1727 | 30.1727 | 29.5698 | 29.5698 |
| 03/24/2019 | 29.7445 | 29.7445 | 29.3478 | 29.554 |
| 03/25/2019 | 29.6652 | 29.6652 | 29.3478 | 29.3478 |
| 03/26/2019 | 29.3478 | 29.5064 | 28.6181 | 28.6181 |
| 03/27/2019 | 28.5547 | 29.3161 | 28.5547 | 28.8719 |
| 03/28/2019 | 28.8719 | 29.3478 | 28.8719 | 29.2369 |
| 03/31/2019 | 29.3478 | 29.3478 | 29.0147 | 29.0147 |
| 04/01/2019 | 29.0147 | 29.1892 | 28.7926 | 28.967 |
| 04/02/2019 | 29.1257 | 29.4112 | 28.967 | 29.3478 |
| 04/03/2019 | 29.5365 | 30.4588 | 29.3717 | 30.2118 |
| 04/04/2019 | 30.4917 | 30.706 | 30.0141 | 30.4588 |
| 04/07/2019 | 30.4588 | 30.4588 | 29.9481 | 30.4588 |
| 04/08/2019 | 30.4588 | 30.8543 | 30.0964 | 30.4754 |
| 04/09/2019 | 30.7883 | 30.8377 | 30.113 | 30.3931 |
| 04/10/2019 | 30.3931 | 30.5578 | 30.0635 | 30.1788 |
| 04/11/2019 | 30.0635 | 30.7554 | 29.8659 | 30.0306 |
| 04/14/2019 | 30.3931 | 30.3931 | 29.7176 | 29.8164 |
| 04/15/2019 | 29.8494 | 30.0801 | 29.7176 | 29.7669 |
| 04/16/2019 | 29.8164 | 31.7932 | 29.8164 | 29.9978 |
| 04/17/2019 | 30.2118 | 30.2118 | 29.6517 | 29.7836 |
| 04/18/2019 | 29.9811 | 31.2659 | 29.6517 | 30.6401 |
| 04/21/2019 | 30.3106 | 30.6236 | 30.1623 | 30.4754 |
| 04/23/2019 | 30.4754 | 30.8871 | 30.2118 | 30.7554 |
| 04/24/2019 | 30.6236 | 30.7389 | 29.9648 | 30.6401 |
| 04/25/2019 | 30.4094 | 31.299 | 30.1623 | 30.4094 |
| 04/28/2019 | 30.4094 | 31.4967 | 29.7176 | 30.2283 |
| 04/29/2019 | 30.4425 | 30.4425 | 29.8329 | 29.9811 |
| 05/01/2019 | 29.8988 | 29.8988 | 29.4046 | 29.5198 |
| 05/02/2019 | 29.5198 | 29.6517 | 29.4705 | 29.6022 |
| 05/05/2019 | 29.6188 | 29.6188 | 29.2399 | 29.4705 |
| 05/06/2019 | 29.3222 | 29.3222 | 29.0257 | 29.141 |
| 05/07/2019 | 29.4046 | 29.487 | 29.0092 | 29.0752 |
| 05/08/2019 | 28.8281 | 29.0587 | 28.2844 | 28.2844 |
| 05/09/2019 | 28.7292 | 28.7292 | 28.2515 | 28.301 |
| 05/12/2019 | 28.1033 | 28.1033 | 27.5925 | 27.5925 |
| 05/13/2019 | 27.5925 | 27.988 | 27.5925 | 27.6585 |
| 05/14/2019 | 27.4444 | 27.6585 | 27.1807 | 27.3619 |
| 05/15/2019 | 27.576 | 27.576 | 27.2465 | 27.3619 |
| 05/16/2019 | 27.3455 | 27.5431 | 27.1807 | 27.3124 |
| 05/19/2019 | 27.3619 | 27.3619 | 27.0985 | 27.2302 |
| 05/20/2019 | 27.3291 | 27.3291 | 27.0161 | 27.1477 |
| 05/21/2019 | 27.2631 | 27.3124 | 26.6864 | 26.9666 |
| 05/22/2019 | 27.1313 | 27.1477 | 25.6982 | 26.7195 |
| 05/23/2019 | 26.7195 | 27.0654 | 26.4889 | 26.983 |
| 05/26/2019 | 27.049 | 27.4773 | 26.7195 | 27.0654 |
| 05/27/2019 | 27.3124 | 27.4114 | 26.6041 | 27.2796 |
| 05/28/2019 | 27.6421 | 27.6421 | 26.7689 | 27.049 |
| 05/29/2019 | 27.3455 | 27.3619 | 27.0985 | 27.1807 |
| 05/30/2019 | 27.3124 | 27.3619 | 26.4559 | 27.2465 |
| 06/02/2019 | 27.1807 | 29.3222 | 26.7689 | 27.2302 |
| 06/06/2019 | 27.3455 | 28.1196 | 26.7524 | 27.9714 |
| 06/09/2019 | 27.609 | 28.235 | 27.1973 | 28.1692 |
| 06/10/2019 | 28.1692 | 29.0587 | 27.6749 | 28.6633 |
| 06/11/2019 | 28.0208 | 28.9764 | 27.6914 | 28.8281 |
| 06/12/2019 | 28.8281 | 29.2234 | 28.6469 | 28.8116 |
| 06/13/2019 | 29.2068 | 29.6351 | 28.2515 | 28.7622 |
| 06/16/2019 | 28.8281 | 29.2234 | 28.3339 | 28.8281 |
| 06/17/2019 | 28.8116 | 29.6517 | 28.8116 | 29.6351 |
| 06/18/2019 | 29.6351 | 29.6351 | 29.141 | 29.487 |
| 06/19/2019 | 29.487 | 29.6351 | 28.8281 | 29.3222 |
| 06/20/2019 | 28.5974 | 29.3717 | 28.5974 | 29.1739 |
| 06/23/2019 | 29.1575 | 29.6351 | 28.5974 | 29.2234 |
| 06/24/2019 | 29.2234 | 29.5365 | 28.7455 | 29.5035 |
| 06/25/2019 | 29.6022 | 29.8822 | 28.861 | 29.4539 |
| 06/26/2019 | 29.4375 | 29.5035 | 29.0092 | 29.3058 |
| 06/27/2019 | 29.2399 | 29.6188 | 28.7951 | 29.141 |
| 06/30/2019 | 29.1575 | 29.6517 | 28.9927 | 29.2564 |
| 07/01/2019 | 29.1575 | 29.5198 | 29.0092 | 29.2399 |
| 07/02/2019 | 29.2234 | 30.0471 | 29.1905 | 29.6517 |
| 07/03/2019 | 29.8822 | 34.5938 | 29.3552 | 30.8048 |
| 07/04/2019 | 30.4754 | 32.5346 | 29.9318 | 32.1062 |
| 07/07/2019 | 31.7109 | 34.3631 | 30.5742 | 32.5346 |
| 07/08/2019 | 32.2874 | 34.1817 | 31.4473 | 32.1721 |
| 07/09/2019 | 31.4637 | 32.9134 | 31.4637 | 32.5346 |
| 07/10/2019 | 33.2759 | 33.7535 | 31.5132 | 32.3039 |
| 07/11/2019 | 32.3039 | 32.3039 | 30.8871 | 30.9695 |
| 07/15/2019 | 31.1344 | 31.6779 | 30.3435 | 31.2001 |
| 07/16/2019 | 30.3931 | 31.1344 | 30.3931 | 30.6401 |
| 07/17/2019 | 30.6401 | 32.1062 | 30.4754 | 31.2497 |
| 07/18/2019 | 31.299 | 31.9909 | 30.953 | 30.953 |
| 07/21/2019 | 31.0519 | 31.2001 | 30.7883 | 31.0189 |
| 07/22/2019 | 30.9367 | 31.2167 | 30.8048 | 30.9202 |
| 07/23/2019 | 30.8871 | 31.0848 | 30.5742 | 30.7718 |
| 07/24/2019 | 31.0355 | 31.0355 | 30.8048 | 30.8871 |
| 07/25/2019 | 30.8871 | 31.1344 | 30.8543 | 31.0519 |
| 07/28/2019 | 31.2167 | 31.7932 | 30.7883 | 31.5791 |
| 07/29/2019 | 31.5791 | 31.6944 | 30.6896 | 30.8871 |
| 07/30/2019 | 30.8377 | 31.2659 | 30.426 | 30.8048 |
| 07/31/2019 | 30.9367 | 31.0519 | 30.2612 | 30.5742 |
| 08/01/2019 | 30.4588 | 30.706 | 30.3106 | 30.4754 |
| 08/04/2019 | 30.5742 | 30.6401 | 29.6517 | 30.0471 |
| 08/05/2019 | 30.0306 | 30.8707 | 29.8659 | 30.0964 |
| 08/06/2019 | 29.8329 | 30.4425 | 29.6188 | 29.9648 |
| 08/07/2019 | 30.1294 | 30.4425 | 29.487 | 29.8164 |
| 08/08/2019 | 29.8164 | 31.1014 | 29.3552 | 29.6517 |
| 08/14/2019 | 29.3387 | 29.8822 | 28.7786 | 28.9269 |
| 08/15/2019 | 28.8281 | 29.4539 | 27.5268 | 27.8562 |
| 08/18/2019 | 27.922 | 28.235 | 26.3735 | 27.1807 |
| 08/19/2019 | 26.8513 | 27.0324 | 26.4559 | 26.6536 |
| 08/20/2019 | 26.5383 | 26.8348 | 26.5217 | 26.7195 |
| 08/21/2019 | 26.703 | 26.7855 | 26.4395 | 26.6536 |
| 08/22/2019 | 26.8842 | 26.8842 | 26.4724 | 26.703 |
| 08/25/2019 | 26.6041 | 26.7855 | 26.5217 | 26.7689 |
| 08/26/2019 | 26.9995 | 27.4773 | 26.7689 | 26.95 |
| 08/27/2019 | 27.1807 | 27.7408 | 26.9666 | 27.5925 |
| 08/28/2019 | 27.955 | 27.988 | 27.0324 | 27.1313 |
| 09/01/2019 | 27.2631 | 27.3948 | 27.0324 | 27.2631 |
| 09/02/2019 | 27.4444 | 27.4444 | 27.0985 | 27.1973 |
| 09/03/2019 | 27.4607 | 27.4607 | 27.2302 | 27.3619 |
| 09/04/2019 | 27.4936 | 27.5925 | 27.2302 | 27.3784 |
| 09/05/2019 | 27.4936 | 27.5597 | 26.6864 | 26.95 |
| 09/08/2019 | 27.1477 | 28.0373 | 26.9666 | 27.4444 |
| 09/09/2019 | 27.5597 | 28.5316 | 27.4444 | 27.9385 |
| 09/10/2019 | 28.0868 | 28.581 | 27.9714 | 28.3503 |
| 09/11/2019 | 28.6303 | 28.9927 | 28.2187 | 28.8281 |
| 09/12/2019 | 28.9104 | 29.2068 | 28.8116 | 28.9269 |
| 09/15/2019 | 28.8281 | 29.0422 | 28.6633 | 28.7455 |
| 09/16/2019 | 28.6799 | 28.8281 | 27.988 | 28.581 |
| 09/17/2019 | 28.8116 | 29.2399 | 28.5151 | 28.9104 |
| 09/18/2019 | 29.2068 | 29.5693 | 28.7127 | 29.3222 |
| 09/19/2019 | 29.4046 | 29.7669 | 28.0373 | 29.1245 |
| 09/22/2019 | 29.2399 | 29.4705 | 28.6469 | 28.7622 |
| 09/23/2019 | 28.9434 | 29.4539 | 28.8281 | 29.2068 |
| 09/24/2019 | 29.2564 | 29.3881 | 28.8774 | 29.1082 |
| 09/25/2019 | 29.1245 | 29.6351 | 29.1245 | 29.2399 |
| 09/26/2019 | 29.4046 | 29.6351 | 29.2399 | 29.4705 |
| 09/29/2019 | 29.4705 | 29.734 | 29.2399 | 29.2564 |
| 09/30/2019 | 29.2564 | 29.4046 | 28.581 | 28.8281 |
| 10/01/2019 | 28.7455 | 29.2234 | 28.6633 | 28.9104 |
| 10/02/2019 | 28.8281 | 29.6188 | 28.7127 | 28.8116 |
| 10/03/2019 | 28.8445 | 29.3222 | 28.7127 | 28.9927 |
| 10/06/2019 | 29.2564 | 29.4046 | 28.8281 | 28.9927 |
| 10/07/2019 | 28.9927 | 29.1575 | 28.5316 | 28.7455 |
| 10/08/2019 | 28.7127 | 29.1575 | 28.2844 | 28.4163 |
| 10/09/2019 | 28.4821 | 28.8445 | 28.1033 | 28.1526 |
| 10/10/2019 | 28.2679 | 29.0587 | 28.2515 | 28.3833 |
| 10/13/2019 | 28.301 | 28.5643 | 27.0161 | 27.1973 |
| 10/14/2019 | 27.3948 | 27.4936 | 27.0654 | 27.1807 |
| 10/15/2019 | 26.9336 | 27.5268 | 26.4229 | 26.6864 |
| 10/16/2019 | 26.8348 | 27.1643 | 26.6864 | 26.8348 |
| 10/17/2019 | 27.2631 | 28.3998 | 27.2631 | 27.922 |
| 10/20/2019 | 27.889 | 28.0044 | 27.5102 | 27.889 |
| 10/21/2019 | 27.8067 | 27.955 | 27.6914 | 27.7243 |
| 10/22/2019 | 27.8396 | 28.5481 | 27.7903 | 28.1692 |
| 10/23/2019 | 28.3339 | 28.7127 | 28.0044 | 28.3503 |
| 10/24/2019 | 28.6303 | 28.8774 | 28.3668 | 28.7455 |
| 10/27/2019 | 29.0752 | 29.0752 | 28.4163 | 28.5316 |
| 10/29/2019 | 28.5974 | 28.5974 | 27.988 | 28.1692 |
| 10/30/2019 | 28.0703 | 28.235 | 27.922 | 28.0044 |
| 10/31/2019 | 28.0044 | 28.0044 | 27.8562 | 27.922 |
| 11/03/2019 | 28.2515 | 28.301 | 27.988 | 28.2515 |
| 11/04/2019 | 28.3339 | 28.4656 | 28.1033 | 28.4326 |
| 11/05/2019 | 28.2679 | 28.6469 | 28.2187 | 28.581 |
| 11/06/2019 | 28.6469 | 28.8116 | 28.581 | 28.6963 |
| 11/07/2019 | 28.581 | 28.581 | 27.8396 | 27.988 |
| 11/10/2019 | 28.6799 | 30.0306 | 28.6799 | 29.0257 |
| 11/11/2019 | 28.9927 | 29.3552 | 28.9764 | 29.1245 |
| 11/12/2019 | 29.1245 | 29.3881 | 28.894 | 29.3881 |
| 11/13/2019 | 29.3881 | 30.7883 | 29.1739 | 30.1623 |
| 11/14/2019 | 30.4588 | 31.1344 | 29.9811 | 30.4754 |
| 11/17/2019 | 30.4917 | 32.238 | 30.4754 | 31.3979 |
| 11/18/2019 | 31.4637 | 31.7109 | 30.4917 | 31.2001 |
| 11/19/2019 | 31.1507 | 31.4637 | 30.4754 | 30.5412 |
| 11/20/2019 | 30.5412 | 31.233 | 30.3106 | 30.9861 |
| 11/21/2019 | 31.0848 | 31.3813 | 30.8048 | 31.3155 |
| 11/24/2019 | 31.0189 | 31.6613 | 31.0026 | 31.1179 |
| 11/25/2019 | 31.1179 | 31.4637 | 30.7554 | 31.3484 |
| 11/26/2019 | 31.3484 | 31.7109 | 31.1507 | 31.4637 |
| 11/27/2019 | 31.6284 | 32.1227 | 31.4637 | 31.9084 |
| 11/28/2019 | 32.1227 | 32.6498 | 32.0239 | 32.2051 |
| 12/01/2019 | 32.4685 | 35.2361 | 32.2874 | 34.4289 |
| 12/02/2019 | 34.7584 | 39.5356 | 34.4289 | 35.9938 |
| 12/03/2019 | 36.2905 | 39.5027 | 36.2905 | 39.3379 |
| 12/04/2019 | 39.7992 | 41.1664 | 39.3379 | 39.3709 |
| 12/05/2019 | 39.3544 | 39.7826 | 37.3942 | 38.7121 |
| 12/08/2019 | 38.7284 | 41.1336 | 37.9047 | 40.5736 |
| 12/09/2019 | 40.9193 | 42.0066 | 39.1238 | 40.6558 |
| 12/10/2019 | 40.3757 | 42.4597 | 40.3592 | 41.9655 |
| 12/11/2019 | 42.8302 | 43.3656 | 41.6359 | 42.089 |
| 12/12/2019 | 42.1713 | 42.8302 | 40.3592 | 40.6722 |
| 12/15/2019 | 40.8369 | 40.8535 | 39.5687 | 39.8157 |
| 12/16/2019 | 39.9474 | 40.2275 | 38.7121 | 39.0908 |
| 12/17/2019 | 39.0248 | 39.0248 | 37.7235 | 38.0036 |
| 12/18/2019 | 38.0365 | 40.3592 | 38.0365 | 39.1732 |
| 12/19/2019 | 39.1732 | 40.1945 | 38.646 | 38.8603 |
| 12/22/2019 | 38.8766 | 39.4532 | 35.4666 | 39.0084 |
| 12/23/2019 | 39.272 | 42.0066 | 39.1897 | 40.9852 |
| 12/24/2019 | 41.0018 | 49.1724 | 40.8039 | 49.1724 |
| 12/25/2019 | 50.6138 | 57.2853 | 45.6307 | 52.1788 |
| 12/26/2019 | 51.7258 | 55.1029 | 49.4195 | 49.7902 |
| 12/29/2019 | 50.2431 | 50.449 | 45.6307 | 48.4312 |
| 12/30/2019 | 48.6782 | 53.3318 | 48.2252 | 50.9433 |