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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 102.1332
CLOSE 102.8307
Low
LOW 33.0452
High
HIGH 573.003
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 50.8609 | 51.8495 | 49.5843 | 50.2431 |
| 01/02/2020 | 49.4195 | 49.4195 | 46.1248 | 47.4839 |
| 01/05/2020 | 46.3308 | 49.4195 | 46.0425 | 47.2368 |
| 01/06/2020 | 47.8546 | 56.2559 | 47.8546 | 53.7025 |
| 01/07/2020 | 53.5379 | 63.0098 | 49.4195 | 57.0795 |
| 01/08/2020 | 58.6445 | 62.598 | 57.7796 | 61.7744 |
| 01/09/2020 | 63.8748 | 66.7163 | 63.8748 | 65.6456 |
| 01/12/2020 | 66.3456 | 66.6752 | 62.3509 | 63.1745 |
| 01/13/2020 | 63.7099 | 63.7512 | 60.0447 | 61.8156 |
| 01/14/2020 | 61.239 | 65.8928 | 60.1271 | 64.2865 |
| 01/15/2020 | 65.4396 | 65.8514 | 60.2917 | 61.3626 |
| 01/16/2020 | 62.4332 | 65.069 | 60.1271 | 61.5685 |
| 01/19/2020 | 61.6508 | 63.1334 | 60.9506 | 61.486 |
| 01/20/2020 | 61.7744 | 63.8335 | 60.9506 | 61.9392 |
| 01/21/2020 | 62.3509 | 64.4513 | 61.7333 | 62.6392 |
| 01/22/2020 | 62.3921 | 63.6276 | 61.1567 | 61.6097 |
| 01/23/2020 | 62.804 | 62.8451 | 60.6213 | 60.7036 |
| 01/26/2020 | 59.88 | 63.7099 | 59.0563 | 60.5389 |
| 01/27/2020 | 60.5389 | 61.692 | 58.4798 | 59.4682 |
| 01/28/2020 | 60.1271 | 61.1567 | 59.3858 | 59.5093 |
| 01/29/2020 | 59.5093 | 59.5093 | 56.3794 | 57.9443 |
| 01/30/2020 | 58.521 | 59.1798 | 57.2444 | 57.656 |
| 02/02/2020 | 57.656 | 58.4386 | 52.9201 | 56.9972 |
| 02/03/2020 | 58.5622 | 60.2917 | 57.3679 | 59.4682 |
| 02/04/2020 | 60.333 | 61.7744 | 58.8915 | 60.0035 |
| 02/05/2020 | 60.2094 | 60.9096 | 58.4386 | 58.7268 |
| 02/06/2020 | 58.8092 | 59.0563 | 57.656 | 57.7385 |
| 02/09/2020 | 58.8915 | 58.8915 | 53.1673 | 55.1852 |
| 02/10/2020 | 56.7913 | 56.7913 | 54.1144 | 55.9265 |
| 02/11/2020 | 55.9265 | 56.0088 | 54.4026 | 54.8556 |
| 02/12/2020 | 54.8968 | 55.1852 | 54.3203 | 54.3615 |
| 02/13/2020 | 54.8556 | 58.8915 | 54.5261 | 55.1852 |
| 02/16/2020 | 55.2263 | 55.2263 | 54.3615 | 54.3615 |
| 02/17/2020 | 54.5673 | 54.5673 | 52.5082 | 52.6729 |
| 02/18/2020 | 53.2084 | 53.2084 | 51.2727 | 51.355 |
| 02/19/2020 | 51.355 | 52.0141 | 48.5958 | 49.3783 |
| 02/20/2020 | 49.3783 | 51.067 | 47.7722 | 50.0373 |
| 02/23/2020 | 49.0078 | 51.6434 | 47.7722 | 48.6782 |
| 02/24/2020 | 49.4195 | 50.449 | 47.4839 | 50.0373 |
| 02/25/2020 | 48.5958 | 60.0447 | 48.5958 | 60.0447 |
| 02/26/2020 | 65.069 | 68.4872 | 55.1852 | 55.9675 |
| 02/27/2020 | 45.7131 | 54.8556 | 44.8482 | 50.7373 |
| 03/01/2020 | 53.0437 | 60.7861 | 51.8905 | 58.0679 |
| 03/02/2020 | 59.1387 | 62.6805 | 58.2739 | 58.315 |
| 03/03/2020 | 58.9328 | 59.7153 | 54.1967 | 54.3615 |
| 03/04/2020 | 54.7731 | 59.5093 | 54.7731 | 56.1735 |
| 03/05/2020 | 55.5968 | 57.3267 | 52.6317 | 53.6201 |
| 03/08/2020 | 51.067 | 54.3615 | 47.8546 | 49.337 |
| 03/09/2020 | 51.4786 | 52.0552 | 46.1248 | 46.1248 |
| 03/10/2020 | 45.3012 | 46.9485 | 40.6888 | 42.542 |
| 03/11/2020 | 38.8766 | 41.1499 | 34.5938 | 37.4765 |
| 03/12/2020 | 35.8291 | 41.183 | 35.8291 | 40.7711 |
| 03/15/2020 | 39.1073 | 39.1073 | 36.7021 | 36.7021 |
| 03/16/2020 | 34.989 | 36.5046 | 33.0452 | 36.5046 |
| 03/17/2020 | 35.8291 | 38.7121 | 35.1208 | 35.582 |
| 03/18/2020 | 34.8737 | 37.1635 | 33.2759 | 36.4551 |
| 03/19/2020 | 37.0646 | 37.6412 | 36.2739 | 37.46 |
| 03/22/2020 | 35.6808 | 36.8175 | 34.7584 | 36.6529 |
| 03/23/2020 | 37.147 | 40.3099 | 37.147 | 40.3099 |
| 03/24/2020 | 40.3922 | 44.3128 | 40.3099 | 44.3128 |
| 03/25/2020 | 42.8713 | 46.5367 | 42.1713 | 45.5485 |
| 03/26/2020 | 45.672 | 46.1248 | 42.2537 | 43.0362 |
| 03/29/2020 | 41.2241 | 43.2008 | 41.2241 | 41.9655 |
| 03/30/2020 | 42.1302 | 43.242 | 41.3064 | 42.4183 |
| 03/31/2020 | 41.7183 | 44.807 | 41.3477 | 42.1713 |
| 04/01/2020 | 42.8302 | 42.8302 | 40.7875 | 41.3064 |
| 04/02/2020 | 41.6359 | 41.6359 | 40.0792 | 40.2275 |
| 04/05/2020 | 42.0888 | 42.684 | 40.6773 | 42.0038 |
| 04/06/2020 | 43.6194 | 44.5972 | 41.8678 | 42.2589 |
| 04/07/2020 | 42.412 | 42.8966 | 40.8303 | 42.0208 |
| 04/08/2020 | 43.1091 | 46.2127 | 42.8966 | 46.2127 |
| 04/09/2020 | 49.7413 | 50.8042 | 47.2755 | 48.8485 |
| 04/12/2020 | 47.6581 | 53.5676 | 46.8504 | 50.6342 |
| 04/13/2020 | 52.2497 | 52.7173 | 49.2737 | 49.7838 |
| 04/14/2020 | 50.3366 | 50.5492 | 45.5324 | 46.3402 |
| 04/15/2020 | 46.4677 | 50.9742 | 45.1498 | 48.8911 |
| 04/16/2020 | 51.0168 | 51.0168 | 48.551 | 49.5287 |
| 04/19/2020 | 49.5712 | 50.5492 | 48.9761 | 49.3162 |
| 04/20/2020 | 49.3162 | 49.4862 | 47.6581 | 48.9761 |
| 04/21/2020 | 48.6785 | 50.5916 | 48.5084 | 48.551 |
| 04/23/2020 | 49.0611 | 50.9742 | 48.1683 | 49.3587 |
| 04/26/2020 | 49.9965 | 52.3347 | 49.8264 | 51.2293 |
| 04/27/2020 | 51.952 | 53.9928 | 50.7191 | 51.3994 |
| 04/28/2020 | 52.4622 | 54.843 | 51.867 | 54.2903 |
| 04/29/2020 | 56.1184 | 57.3939 | 51.867 | 53.355 |
| 05/03/2020 | 51.6545 | 51.867 | 49.3162 | 50.1664 |
| 05/04/2020 | 50.5916 | 51.0168 | 48.1683 | 49.5287 |
| 05/05/2020 | 50.1239 | 51.8243 | 49.4862 | 49.6989 |
| 05/06/2020 | 49.5712 | 50.8466 | 48.9761 | 49.7413 |
| 05/07/2020 | 49.9539 | 52.8023 | 49.7838 | 50.0815 |
| 05/10/2020 | 50.294 | 53.0999 | 50.0815 | 51.4418 |
| 05/11/2020 | 51.5269 | 53.8227 | 51.5269 | 52.8448 |
| 05/12/2020 | 54.3755 | 55.3957 | 52.9299 | 54.3328 |
| 05/13/2020 | 53.8227 | 54.5453 | 51.4418 | 52.2922 |
| 05/14/2020 | 52.9724 | 54.1628 | 52.7597 | 52.9724 |
| 05/17/2020 | 54.4178 | 58.2441 | 54.0777 | 58.2441 |
| 05/19/2020 | 59.562 | 61.0075 | 55.4807 | 55.6934 |
| 05/20/2020 | 55.6934 | 59.2218 | 55.2682 | 55.6934 |
| 05/21/2020 | 54.588 | 57.5213 | 54.588 | 54.843 |
| 05/26/2020 | 57.8189 | 57.9039 | 56.1184 | 56.3735 |
| 05/27/2020 | 56.7986 | 56.9263 | 55.4382 | 56.3309 |
| 05/28/2020 | 56.3735 | 59.1794 | 55.7783 | 57.8189 |
| 05/31/2020 | 57.8189 | 59.2218 | 57.3939 | 58.1164 |
| 06/01/2020 | 58.2441 | 60.7525 | 58.0741 | 59.7746 |
| 06/02/2020 | 59.8596 | 60.5398 | 58.8393 | 59.307 |
| 06/03/2020 | 59.307 | 59.6045 | 57.989 | 58.3717 |
| 06/04/2020 | 58.4567 | 59.8171 | 58.0316 | 59.7746 |
| 06/07/2020 | 62.0704 | 63.3033 | 59.562 | 60.3698 |
| 06/08/2020 | 61.2201 | 61.3901 | 58.9243 | 59.0945 |
| 06/09/2020 | 59.5196 | 60.7525 | 58.967 | 59.1369 |
| 06/10/2020 | 58.7968 | 59.4345 | 57.0538 | 58.4142 |
| 06/11/2020 | 56.6712 | 58.1591 | 56.6712 | 57.6914 |
| 06/14/2020 | 56.9686 | 58.4142 | 56.6712 | 56.6712 |
| 06/15/2020 | 57.4363 | 59.5196 | 57.0538 | 57.9465 |
| 06/16/2020 | 57.9465 | 59.307 | 57.9039 | 58.5417 |
| 06/17/2020 | 58.4992 | 59.3921 | 58.3293 | 59.1794 |
| 06/18/2020 | 59.3495 | 60.5823 | 58.2441 | 59.2645 |
| 06/21/2020 | 59.2645 | 59.9447 | 58.7968 | 59.0094 |
| 06/22/2020 | 59.477 | 60.4974 | 58.8818 | 58.967 |
| 06/23/2020 | 58.6692 | 58.9243 | 57.9039 | 58.4142 |
| 06/24/2020 | 58.3293 | 58.3293 | 57.3513 | 57.8189 |
| 06/25/2020 | 57.8615 | 58.5842 | 57.5639 | 58.1591 |
| 06/28/2020 | 58.1164 | 60.625 | 58.1164 | 59.0945 |
| 06/29/2020 | 59.4345 | 60.1997 | 58.9243 | 58.9243 |
| 06/30/2020 | 59.0518 | 59.7746 | 58.7119 | 59.1794 |
| 07/01/2020 | 59.5196 | 60.3698 | 59.2645 | 60.0722 |
| 07/02/2020 | 60.3698 | 60.4974 | 59.0518 | 59.5196 |
| 07/05/2020 | 60.0722 | 61.8153 | 59.6472 | 60.9224 |
| 07/06/2020 | 61.0501 | 61.2201 | 59.6045 | 60.7099 |
| 07/07/2020 | 60.795 | 61.135 | 59.9022 | 60.4548 |
| 07/08/2020 | 60.4548 | 66.4919 | 59.8596 | 61.0075 |
| 07/09/2020 | 61.1776 | 67.0871 | 58.4567 | 67.0019 |
| 07/12/2020 | 68.0225 | 70.5731 | 65.9391 | 66.1093 |
| 07/13/2020 | 66.2791 | 69.8929 | 65.0464 | 66.1093 |
| 07/15/2020 | 72.2736 | 72.6989 | 70.0631 | 71.7211 |
| 07/16/2020 | 70.4881 | 71.806 | 68.3198 | 69.0001 |
| 07/19/2020 | 68.4475 | 70.233 | 68.0225 | 68.8726 |
| 07/20/2020 | 69.7654 | 71.6784 | 66.3218 | 68.0225 |
| 07/21/2020 | 68.1924 | 68.9577 | 65.5139 | 66.7468 |
| 07/22/2020 | 66.7468 | 72.2736 | 66.4068 | 70.5731 |
| 07/23/2020 | 69.6378 | 77.6304 | 69.2127 | 77.6304 |
| 07/26/2020 | 81.2017 | 85.368 | 78.2256 | 85.368 |
| 07/27/2020 | 93.8709 | 93.8709 | 82.4771 | 82.4771 |
| 07/28/2020 | 82.4771 | 86.7283 | 74.8246 | 79.1185 |
| 07/29/2020 | 79.4586 | 81.6268 | 75.6749 | 76.6526 |
| 08/03/2020 | 78.9484 | 78.9484 | 69.0001 | 69.808 |
| 08/04/2020 | 69.808 | 70.9982 | 63.3459 | 66.3218 |
| 08/05/2020 | 66.1517 | 66.3218 | 60.3698 | 63.5159 |
| 08/06/2020 | 62.9206 | 69.8504 | 59.6045 | 69.8504 |
| 08/09/2020 | 69.0001 | 75.3347 | 65.8541 | 72.4438 |
| 08/10/2020 | 72.4438 | 73.7618 | 70.5731 | 72.4863 |
| 08/11/2020 | 77.3754 | 79.7137 | 73.5492 | 79.7137 |
| 08/12/2020 | 79.5861 | 79.6711 | 74.0167 | 74.3994 |
| 08/13/2020 | 74.3144 | 74.3144 | 70.7432 | 72.0186 |
| 08/16/2020 | 71.4235 | 76.5676 | 70.9982 | 74.697 |
| 08/17/2020 | 74.697 | 76.0575 | 72.5288 | 75.8874 |
| 08/18/2020 | 75.8874 | 78.6082 | 74.8246 | 76.5251 |
| 08/19/2020 | 76.5251 | 79.331 | 72.954 | 76.27 |
| 08/20/2020 | 76.8652 | 81.4142 | 75.8449 | 76.185 |
| 08/23/2020 | 75.7598 | 78.6934 | 74.8671 | 74.8671 |
| 08/24/2020 | 75.2073 | 75.6322 | 71.5084 | 72.6138 |
| 08/25/2020 | 72.784 | 73.8043 | 71.4235 | 72.6989 |
| 08/26/2020 | 72.784 | 74.6119 | 72.3162 | 73.7618 |
| 08/27/2020 | 73.9743 | 74.3994 | 72.2736 | 72.8689 |
| 08/30/2020 | 72.6989 | 72.7414 | 69.808 | 70.2756 |
| 08/31/2020 | 71.0409 | 71.0409 | 68.0225 | 70.3181 |
| 09/01/2020 | 70.8282 | 73.294 | 69.7229 | 71.8487 |
| 09/02/2020 | 72.3587 | 72.6563 | 70.233 | 70.7008 |
| 09/03/2020 | 70.2756 | 75.1646 | 69.7229 | 71.7211 |
| 09/06/2020 | 72.3162 | 73.124 | 71.0834 | 72.2736 |
| 09/07/2020 | 71.6784 | 73.1666 | 71.5084 | 72.784 |
| 09/08/2020 | 72.784 | 80.0537 | 72.3587 | 76.4826 |
| 09/09/2020 | 76.6102 | 80.2663 | 74.8246 | 76.6951 |
| 09/10/2020 | 78.0557 | 78.0557 | 75.0797 | 75.9298 |
| 09/13/2020 | 77.3754 | 77.9705 | 75.5047 | 76.5251 |
| 09/14/2020 | 76.6102 | 80.7765 | 76.5676 | 79.331 |
| 09/15/2020 | 80.3514 | 87.2386 | 80.3514 | 87.2386 |
| 09/16/2020 | 90.1296 | 95.9115 | 87.5788 | 95.9115 |
| 09/17/2020 | 97.0168 | 101.0133 | 88.0889 | 95.3163 |
| 09/20/2020 | 95.2312 | 102.8837 | 92.3403 | 95.7414 |
| 09/21/2020 | 96.5918 | 105.2645 | 96.5067 | 105.2645 |
| 09/22/2020 | 110.1113 | 115.723 | 106.37 | 114.7877 |
| 09/23/2020 | 113.0871 | 126.2665 | 110.2811 | 126.2665 |
| 09/24/2020 | 134.344 | 138.8506 | 131.7932 | 138.8506 |
| 09/27/2020 | 141.8266 | 152.7102 | 141.8266 | 152.7102 |
| 09/28/2020 | 167.505 | 167.93 | 165.8044 | 167.93 |
| 09/29/2020 | 184.6807 | 184.6807 | 151.1795 | 151.1795 |
| 09/30/2020 | 145.3978 | 146.2481 | 136.1296 | 136.1296 |
| 10/01/2020 | 135.7895 | 149.7341 | 129.6676 | 149.7341 |
| 10/04/2020 | 152.54 | 164.699 | 151.4346 | 164.699 |
| 10/05/2020 | 170.0559 | 175.1575 | 150.7545 | 154.6657 |
| 10/06/2020 | 154.6657 | 158.0669 | 142.7619 | 145.3978 |
| 10/07/2020 | 147.8635 | 157.2166 | 141.0613 | 145.3127 |
| 10/08/2020 | 145.6529 | 147.9486 | 140.4661 | 142.6769 |
| 10/11/2020 | 142.6769 | 144.1222 | 132.9836 | 135.1944 |
| 10/12/2020 | 131.9634 | 148.7138 | 126.6915 | 148.7138 |
| 10/13/2020 | 149.0539 | 149.6491 | 136.0446 | 146.2481 |
| 10/14/2020 | 142.3366 | 144.5474 | 140.296 | 140.8913 |
| 10/15/2020 | 140.8913 | 145.3978 | 136.0446 | 141.9967 |
| 10/18/2020 | 155.601 | 155.601 | 148.1186 | 151.9449 |
| 10/19/2020 | 151.9449 | 158.8321 | 144.3773 | 148.6288 |
| 10/20/2020 | 148.6288 | 150.4993 | 141.4864 | 145.7378 |
| 10/21/2020 | 136.0446 | 145.3978 | 136.0446 | 144.5474 |
| 10/22/2020 | 144.5474 | 144.5474 | 141.5715 | 141.9967 |
| 10/25/2020 | 141.5715 | 141.5715 | 127.797 | 127.797 |
| 10/26/2020 | 123.2904 | 136.895 | 123.2904 | 136.895 |
| 10/27/2020 | 140.296 | 140.296 | 140.296 | 140.296 |
| 10/29/2020 | 135.8745 | 135.8745 | 132.6435 | 132.6435 |
| 11/01/2020 | 132.2184 | 136.0446 | 132.2184 | 136.0446 |
| 11/02/2020 | 136.2148 | 136.4698 | 136.2148 | 136.4698 |
| 11/03/2020 | 140.9763 | 144.8875 | 140.9763 | 144.8875 |
| 11/04/2020 | 150.4993 | 153.5604 | 150.4993 | 153.5604 |
| 11/05/2020 | 156.9615 | 158.9171 | 149.1389 | 154.3257 |
| 11/08/2020 | 152.9652 | 156.1963 | 146.2481 | 152.6251 |
| 11/09/2020 | 152.6251 | 167.8451 | 149.6491 | 167.8451 |
| 11/10/2020 | 176.4328 | 184.5956 | 170.9061 | 184.5956 |
| 11/11/2020 | 189.6123 | 202.3665 | 166.1445 | 166.1445 |
| 11/12/2020 | 166.1445 | 174.3072 | 162.4884 | 171.7564 |
| 11/15/2020 | 172.1815 | 183.6603 | 168.5254 | 176.858 |
| 11/16/2020 | 175.1575 | 177.7083 | 162.3182 | 164.9541 |
| 11/17/2020 | 165.2091 | 172.6917 | 164.1889 | 164.9541 |
| 11/18/2020 | 164.9541 | 171.7564 | 161.1279 | 170.0559 |
| 11/19/2020 | 170.3958 | 182.81 | 168.9505 | 173.627 |
| 11/22/2020 | 178.1334 | 186.2112 | 174.3072 | 181.1093 |
| 11/23/2020 | 182.81 | 199.2204 | 181.7896 | 199.2204 |
| 11/24/2020 | 203.2166 | 216.8211 | 191.3129 | 199.0503 |
| 11/25/2020 | 199.9006 | 204.4921 | 193.0133 | 195.1391 |
| 11/26/2020 | 198.7102 | 200.4108 | 184.9356 | 189.5272 |
| 11/29/2020 | 188.677 | 188.677 | 173.457 | 175.5827 |
| 11/30/2020 | 178.9838 | 193.0984 | 178.9838 | 193.0984 |
| 12/01/2020 | 194.7139 | 206.1077 | 194.7139 | 196.7545 |
| 12/02/2020 | 197.1798 | 199.8156 | 187.4015 | 189.9523 |
| 12/03/2020 | 191.9081 | 202.0262 | 186.8914 | 201.3461 |
| 12/06/2020 | 205.2573 | 221.4126 | 205.2573 | 221.4126 |
| 12/07/2020 | 242.3295 | 243.5199 | 210.1041 | 221.4977 |
| 12/08/2020 | 218.5217 | 229.5753 | 212.1447 | 229.5753 |
| 12/09/2020 | 229.4903 | 252.5328 | 222.348 | 252.5328 |
| 12/10/2020 | 252.5328 | 277.7862 | 240.0339 | 277.7012 |
| 12/13/2020 | 277.7012 | 293.3464 | 260.9507 | 276.7658 |
| 12/14/2020 | 273.3647 | 300.9988 | 264.4369 | 294.3666 |
| 12/15/2020 | 296.4072 | 323.7861 | 289.8602 | 323.7861 |
| 12/16/2020 | 329.7382 | 356.0968 | 319.2797 | 356.0119 |
| 12/17/2020 | 356.0968 | 391.5535 | 352.4408 | 391.5535 |
| 12/20/2020 | 391.9786 | 430.6665 | 373.4426 | 430.6665 |
| 12/21/2020 | 442.4002 | 473.6905 | 433.8124 | 473.6905 |
| 12/22/2020 | 501.6646 | 521.0511 | 473.6905 | 521.0511 |
| 12/23/2020 | 539.5021 | 573.003 | 512.7183 | 527.4281 |
| 12/24/2020 | 510.1674 | 513.5685 | 474.7108 | 474.7108 |
| 12/27/2020 | 427.2652 | 471.9049 | 427.2652 | 427.2652 |
| 12/28/2020 | 427.2652 | 469.9493 | 391.1283 | 441.55 |
| 12/29/2020 | 446.4815 | 458.3004 | 413.3207 | 420.2078 |
| 12/30/2020 | 412.3853 | 415.7864 | 383.816 | 388.4925 |