Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Brisa Bridgestone Sabanci Lastik Sanayi ve Ticaret A.S. (BRISA.IS)

86.85
-0.75
(-0.86%)
At close: 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202588.5088.7086.3586.8586.85366,338
Apr 29, 202585.7589.1085.6087.6087.60662,687
Apr 28, 202585.7086.1083.8083.9583.95186,228
Apr 25, 202585.5086.7085.2585.7085.70103,087
Apr 24, 202584.9086.0083.9585.3085.30100,941
Apr 22, 202587.2087.7584.7084.9084.90206,197
Apr 21, 202586.7088.5086.0087.2087.20197,023
Apr 18, 202585.8089.0085.0086.6086.60370,991
Apr 17, 202583.0086.0083.0084.6584.65167,920
Apr 16, 202585.1085.5081.1083.0083.00153,926
Apr 15, 202586.8086.8085.0085.1085.10128,550
Apr 14, 202588.4088.4085.5085.6585.65176,624
Apr 11, 202586.0587.2085.0085.9585.95126,381
Apr 10, 202587.4088.2084.8586.4086.40228,830
Apr 9, 202588.7588.7585.2085.7085.70243,558
Apr 8, 202585.0087.0084.1085.7585.75313,275
Apr 7, 202584.0084.0581.4583.5583.55202,714
Apr 4, 202585.5085.5084.0084.3584.35118,751
Apr 3, 202584.8086.2584.7585.0085.00178,312
Apr 2, 202586.8587.0084.6584.7084.70227,280
Mar 28, 2025 2.1296 Dividend
Mar 28, 202586.0087.2084.8586.7586.75198,360
Mar 27, 202590.0091.7587.7587.7585.62217,492
Mar 26, 202587.5090.7586.5089.3587.18359,733
Mar 25, 202586.2088.9085.2087.7085.57265,388
Mar 24, 202584.8588.0081.8085.5083.43319,228
Mar 21, 202589.5589.5583.3084.8582.79631,984
Mar 20, 202586.2091.3586.2089.5587.38632,174
Mar 19, 202586.0089.2583.9585.8583.77570,473
Mar 18, 202593.8593.8591.1093.2590.99352,865
Mar 17, 202594.1594.7092.8593.8591.57316,901
Mar 14, 202594.0595.4093.0094.1091.82347,063
Mar 13, 202593.5094.8592.9594.0091.72362,707
Mar 12, 202589.8093.1088.2093.0090.74495,374
Mar 11, 202586.7590.1585.4589.8087.62489,341
Mar 10, 202586.2088.0085.8086.7084.60380,188
Mar 7, 202585.0086.6584.5086.2084.11340,378
Mar 6, 202586.5586.5582.6585.3583.28398,815
Mar 5, 202579.1082.2579.1082.1080.11254,881
Mar 4, 202580.3580.3578.7580.2078.25361,370
Mar 3, 202580.0081.5080.0080.3578.40302,937
Feb 28, 202579.5080.8078.7079.8077.86213,948
Feb 27, 202583.5083.9579.5079.5077.57568,882
Feb 26, 202578.9579.8078.3079.3577.42139,279
Feb 25, 202580.6581.1078.7078.9577.03283,002
Feb 24, 202580.8082.3580.5080.6578.69228,212
Feb 21, 202581.2082.5079.1580.7578.79228,615
Feb 20, 202580.7081.8580.5581.7079.72199,945
Feb 19, 202581.2582.3580.2580.2578.30326,984
Feb 18, 202584.0584.4580.0581.2579.28424,590
Feb 17, 202584.4085.4584.0084.0081.96218,408
Feb 14, 202585.5085.9084.0084.4082.35258,212
Feb 13, 202586.5087.3085.5085.5083.43204,824
Feb 12, 202585.9088.3585.5086.4084.30697,407
Feb 11, 202586.5587.0085.3085.8583.77135,186
Feb 10, 202585.5087.6084.0586.5584.45528,624
Feb 7, 202582.3585.7082.2585.5083.43297,689
Feb 6, 202581.3082.8081.3082.3080.30153,321
Feb 5, 202582.2582.4080.4081.3079.33176,048
Feb 4, 202583.6084.1081.0082.2580.25187,584
Feb 3, 202584.2084.7582.5082.8580.84170,522
Jan 31, 202586.3587.0084.3084.3082.25266,347
Jan 30, 202583.7587.5083.6586.1084.01405,841
Jan 29, 202583.9584.7583.4583.7581.72262,200
Jan 28, 202584.3585.0583.7583.9081.86174,142
Jan 27, 202585.0085.0083.7083.7081.67190,396
Jan 24, 202586.1086.7084.8085.1083.03281,321
Jan 23, 202584.7086.0084.4085.7083.62274,888
Jan 22, 202585.8585.8584.0084.5082.45325,918
Jan 21, 202585.4086.4085.0085.8583.77192,974
Jan 20, 202586.6087.1085.2585.6083.52388,135
Jan 17, 202586.4587.0585.5086.5584.45221,749
Jan 16, 202587.0587.0585.3086.1584.06187,858
Jan 15, 202588.7088.7085.2086.1584.06405,936
Jan 14, 202587.1089.9087.1087.6585.52214,908
Jan 13, 202589.7090.0086.6587.1084.99229,409
Jan 10, 202589.0090.7588.1589.7087.52253,833
Jan 9, 202589.4089.5087.4588.8086.64308,255
Jan 8, 202589.8590.2588.4588.6086.45229,766
Jan 7, 202591.5091.7589.6089.9087.72235,156
Jan 6, 202591.2093.2591.2091.5089.28392,604
Jan 3, 202590.2592.5090.2091.0588.84286,231
Jan 2, 202593.3593.8090.1590.1587.96235,930
Dec 31, 202491.3592.4589.7090.7588.55276,722
Dec 30, 202493.0094.5591.2091.2088.99300,521
Dec 27, 202487.8091.6587.8091.5089.28393,791
Dec 26, 202488.5088.7587.5087.7085.57144,475
Dec 25, 202488.5088.9587.2087.8585.72164,388
Dec 24, 202486.0087.2583.9586.2084.11177,604
Dec 23, 202488.2088.9085.9586.0083.91191,505
Dec 20, 202489.4090.8588.0588.0585.91225,581
Dec 19, 202488.0091.2087.9089.1086.94291,680
Dec 18, 202489.6090.6588.8088.8086.64197,196
Dec 17, 202491.2091.2088.9589.4587.28278,658
Dec 16, 202492.9093.1591.0091.0088.79243,493
Dec 13, 202492.1092.5091.0092.2590.01263,301
Dec 12, 202494.2095.0091.9592.1089.86282,464
Dec 11, 202496.1096.9093.9094.1091.82249,344
Dec 10, 202496.2096.6095.0595.9093.57243,030
Dec 9, 202495.0096.4595.0096.2093.87372,845
Dec 6, 202494.6095.3094.0094.5092.21391,126
Dec 5, 202495.4096.8094.2094.6092.30528,790
Dec 4, 202497.7598.6596.9097.0094.65253,170
Dec 3, 202497.8099.2596.7097.4595.08563,070
Dec 2, 202499.40102.0096.8097.8595.48942,160
Nov 29, 202497.6099.4096.5099.4096.99480,817
Nov 28, 202494.2597.5093.0597.4095.04339,044
Nov 27, 202497.0097.9594.2094.2591.96306,555
Nov 26, 202498.0598.9596.1096.8594.50240,963
Nov 25, 202496.0599.9594.0598.0095.62892,890
Nov 22, 202497.9598.0094.7096.0093.67213,481
Nov 21, 202494.1596.7094.1596.0593.72199,109
Nov 20, 202494.3596.2093.0095.0592.74429,739
Nov 19, 202496.1099.8594.1594.3592.06450,713
Nov 18, 202492.0096.5091.9596.1093.77592,248
Nov 15, 202490.5093.1590.4591.9589.72445,216
Nov 14, 202491.0092.2090.2090.2088.01256,244
Nov 13, 202492.4092.6589.5590.6588.45407,409
Nov 12, 202490.3595.2588.2092.3590.11731,424
Nov 11, 202486.2592.0086.2590.3588.16640,680
Nov 8, 202486.0586.6584.4586.0583.96473,986
Nov 7, 202479.2586.5079.2585.7583.671,204,643
Nov 6, 202478.7580.2078.7079.1577.23243,209
Nov 5, 202478.4581.7578.4578.7576.84250,640
Nov 4, 202480.2080.3078.0078.0076.11200,201
Nov 1, 202480.9581.0079.0080.2078.25658,880
Oct 31, 202484.1585.0582.7582.8080.79259,371
Oct 30, 202484.1084.7583.6084.0582.01179,685
Oct 28, 202483.8585.2083.6584.1082.06119,338
Oct 25, 202482.5583.7582.1083.7581.72149,800
Oct 24, 202481.4583.0081.1082.6580.64144,515
Oct 23, 202482.7583.8580.6081.0079.03217,633
Oct 22, 202481.6083.8080.0082.6580.64504,357
Oct 21, 202481.5084.3580.6582.3580.35281,341
Oct 18, 202483.0084.2081.2581.3079.33269,279
Oct 17, 202481.3083.5081.2582.7580.74264,088
Oct 16, 202481.9082.4580.7581.2579.28183,642
Oct 15, 202480.4582.0580.4581.9579.96195,245
Oct 14, 202481.7582.1580.0080.2078.25239,989
Oct 11, 202483.4083.7581.5081.7579.77153,994
Oct 10, 202484.7585.0083.1583.4081.38148,283
Oct 9, 202483.6084.5583.0084.3582.30165,267
Oct 8, 202485.2085.4083.7084.0081.96131,501
Oct 7, 202484.9586.0584.6585.2083.13129,478
Oct 4, 202484.0585.0083.1084.5082.45147,878
Oct 3, 202485.4586.5583.8083.8081.77243,027
Oct 2, 202485.9094.0083.8084.9082.84359,934
Oct 1, 202492.0092.0084.0085.9083.82716,840
Sep 30, 202494.0094.0091.9091.9089.67139,444
Sep 27, 202491.4094.0091.0094.0091.72208,595
Sep 26, 202492.9593.7091.3591.3589.13193,499
Sep 25, 202496.0597.1092.4592.8090.55309,464
Sep 24, 202496.2098.7094.1596.8594.50426,543
Sep 23, 202495.9096.5594.2096.3093.96286,433
Sep 20, 202491.9595.6091.7095.0092.69582,974
Sep 19, 202490.4092.3590.4092.2590.01149,951
Sep 18, 202491.0091.1589.7590.3588.16199,715
Sep 17, 202491.0091.8590.6591.0088.79148,940
Sep 16, 202490.9599.4089.9091.0088.79300,956
Sep 13, 202487.9590.5087.7590.4088.21203,375
Sep 12, 202488.7589.9586.4087.8585.72153,476
Sep 11, 202489.8090.3588.0088.1586.01160,922
Sep 10, 202491.2592.4089.6089.8087.62236,623
Sep 9, 202491.9592.4591.0091.0088.79173,416
Sep 6, 202493.0094.2091.6591.8089.57198,224
Sep 5, 202491.5594.0591.1093.5091.23299,557
Sep 4, 202491.9091.9090.0090.7088.50234,788
Sep 3, 202492.1094.3091.8592.2089.96259,745
Sep 2, 202490.8593.0090.8591.8589.62298,451
Aug 29, 202489.2590.5588.3089.8087.62140,327
Aug 28, 202487.8090.1587.5089.2587.08316,650
Aug 27, 202485.6088.2584.9087.8085.67329,706
Aug 26, 202488.2088.9085.1585.6083.52349,937
Aug 23, 202491.7091.8087.5087.7585.62459,840
Aug 22, 202495.0096.3090.5091.5089.28924,044
Aug 21, 202497.1599.6097.0097.3594.99204,626
Aug 20, 2024100.10100.2097.2598.0095.62233,075
Aug 19, 202499.10100.3097.8599.8097.38252,746
Aug 16, 2024100.70101.5098.7099.0096.60224,612
Aug 15, 202496.95100.7095.85100.7098.26235,824
Aug 14, 202498.4098.9596.6596.6594.30149,883
Aug 13, 202496.5098.2595.6598.2595.87229,295
Aug 12, 202499.40100.6096.5096.5094.16313,079
Aug 9, 2024101.90102.5099.1099.1096.69281,426
Aug 8, 2024101.20102.60100.10101.3098.84362,319
Aug 7, 2024101.10102.7099.20101.9099.43450,766
Aug 6, 2024102.00104.5099.8099.9597.52401,258
Aug 5, 202498.25105.0098.25100.2097.77425,000
Aug 2, 2024108.70110.50105.80106.90104.31375,022
Aug 1, 2024109.00111.60108.50109.70107.04312,401
Jul 31, 2024107.90110.10106.50108.20105.57371,398
Jul 30, 2024109.90110.80107.80107.90105.28296,361
Jul 29, 2024112.50113.50109.00109.80107.14464,064
Jul 26, 2024113.50115.60112.80113.50110.75426,584
Jul 25, 2024113.70115.20112.50112.90110.16486,235
Jul 24, 2024118.30118.40112.40113.70110.94559,410
Jul 23, 2024118.80119.40116.90118.30115.43360,625
Jul 22, 2024119.70121.00118.50118.80115.92322,836
Jul 19, 2024123.50123.50118.00119.70116.80530,038
Jul 18, 2024122.20124.50121.00123.00120.01728,510
Jul 17, 2024120.60123.30119.10121.50118.55562,885
Jul 16, 2024122.10123.90118.20120.00117.09754,343
Jul 12, 2024120.80123.60118.10120.80117.871,126,651
Jul 11, 2024112.00121.40112.00119.50116.601,358,915
Jul 10, 2024114.10114.50111.50111.60108.89419,954
Jul 9, 2024117.80118.70112.00114.00111.23881,275
Jul 8, 2024118.10121.80117.40117.80114.941,235,389
Jul 5, 2024109.90116.90108.90116.00113.18809,418
Jul 4, 2024108.60109.90107.20109.90107.23255,063
Jul 3, 2024107.90108.60105.90108.30105.67257,079
Jul 2, 2024107.00107.60105.90107.10104.50213,419
Jul 1, 2024112.50113.40105.50107.00104.40347,820
Jun 28, 2024111.90113.00111.10112.50109.77221,214
Jun 27, 2024110.20111.80109.50111.40108.70179,592
Jun 26, 2024112.10113.20109.40110.20107.53200,469
Jun 25, 2024114.90114.90111.80112.10109.38145,322
Jun 24, 2024114.70115.00111.50114.20111.43409,594
Jun 21, 2024113.40115.50111.50113.80111.04320,105
Jun 20, 2024112.00115.10110.40113.20110.45391,720
Jun 14, 2024111.40112.40110.10111.70108.99199,618
Jun 13, 2024109.70111.70109.70110.70108.01193,545
Jun 12, 2024107.70111.30107.00109.20106.55488,759
Jun 11, 2024106.80108.70106.30107.60104.99252,349
Jun 10, 2024107.00108.70104.50106.80104.21336,016
Jun 7, 2024110.50111.90107.00107.00104.40355,571
Jun 6, 2024111.20113.60110.00110.00107.33418,590
Jun 5, 2024114.50114.90110.50110.80108.11545,747
Jun 4, 2024116.90118.20114.20114.70111.92493,302
Jun 3, 2024116.60117.30114.40116.50113.67595,445
May 31, 2024116.00118.50115.40116.60113.77703,786
May 30, 2024116.00119.50114.60115.50112.70606,522
May 29, 2024118.40118.80115.00115.00112.21550,001
May 28, 2024123.50124.40114.00118.40115.531,520,382
May 27, 2024119.90124.70119.60122.40119.431,223,884
May 24, 2024120.90122.00118.60119.50116.60483,763
May 23, 2024121.30123.50119.30120.20117.28969,105
May 22, 2024120.00123.00118.70120.90117.97990,099
May 21, 2024120.80122.40119.10120.00117.09631,809
May 20, 2024122.10122.10118.80120.60117.67605,436
May 17, 2024120.40121.70118.70121.70118.75717,133
May 16, 2024117.00120.40116.80119.70116.80477,211
May 15, 2024119.10120.00115.80115.80112.99556,979
May 14, 2024119.10120.30118.00119.10116.21415,074
May 13, 2024125.70126.00117.90119.10116.21903,276
May 10, 2024124.80126.50122.90125.70122.65758,522
May 9, 2024125.90126.90123.20124.40121.38655,396
May 8, 2024125.50129.50125.10125.10122.06637,579
May 7, 2024130.00130.70123.20125.20122.16866,376
May 6, 2024128.10132.00126.80129.50126.36906,927
May 3, 2024127.00128.30125.30126.60123.53591,845
May 2, 2024126.10127.80124.70126.70123.63665,331
Apr 30, 2024127.00130.40124.00126.10123.04911,087