Istanbul - Delayed Quote TRY
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S. (BRSAN.IS)
399.50
+14.00
+(3.63%)
At close: April 25 at 6:09:59 PM GMT+3
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 391.00 | 413.75 | 387.75 | 399.50 | 399.50 | 3,501,215 |
| Apr 24, 2025 | 360.25 | 396.25 | 357.50 | 385.50 | 385.50 | 2,511,044 |
| Apr 22, 2025 | 366.00 | 369.75 | 359.25 | 360.25 | 360.25 | 293,753 |
| Apr 21, 2025 | 363.00 | 371.00 | 360.50 | 366.00 | 366.00 | 489,790 |
| Apr 18, 2025 | 365.75 | 367.00 | 358.00 | 363.00 | 363.00 | 306,760 |
| Apr 17, 2025 | 369.00 | 374.00 | 361.25 | 365.75 | 365.75 | 427,497 |
| Apr 16, 2025 | 374.25 | 374.25 | 365.50 | 369.00 | 369.00 | 453,483 |
| Apr 15, 2025 | 382.00 | 387.50 | 373.00 | 374.50 | 374.50 | 521,182 |
| Apr 14, 2025 | 380.00 | 390.50 | 380.00 | 380.00 | 380.00 | 542,270 |
| Apr 11, 2025 | 379.75 | 380.00 | 371.25 | 377.00 | 377.00 | 424,467 |
| Apr 10, 2025 | 395.00 | 396.75 | 379.75 | 379.75 | 379.75 | 497,066 |
| Apr 9, 2025 | 391.25 | 392.00 | 381.00 | 381.00 | 381.00 | 531,176 |
| Apr 8, 2025 | 397.00 | 403.00 | 389.25 | 392.00 | 392.00 | 603,217 |
| Apr 7, 2025 | 396.75 | 396.75 | 377.00 | 387.00 | 387.00 | 1,080,824 |
| Apr 4, 2025 | 400.00 | 414.75 | 397.00 | 401.00 | 401.00 | 1,160,379 |
| Apr 3, 2025 | 389.00 | 418.50 | 389.00 | 398.00 | 398.00 | 1,338,121 |
| Apr 2, 2025 | 372.50 | 398.50 | 372.00 | 388.50 | 388.50 | 857,874 |
| Mar 28, 2025 | 364.75 | 373.25 | 356.25 | 371.25 | 371.25 | 380,005 |
| Mar 27, 2025 | 372.25 | 374.50 | 361.50 | 364.00 | 364.00 | 441,923 |
| Mar 26, 2025 | 365.00 | 374.25 | 357.00 | 366.25 | 366.25 | 684,146 |
| Mar 25, 2025 | 346.50 | 365.75 | 345.00 | 365.00 | 365.00 | 721,092 |
| Mar 24, 2025 | 340.00 | 354.50 | 327.50 | 343.50 | 343.50 | 722,482 |
| Mar 21, 2025 | 373.00 | 373.00 | 337.75 | 337.75 | 337.75 | 774,308 |
| Mar 20, 2025 | 364.00 | 382.50 | 363.75 | 373.50 | 373.50 | 847,614 |
| Mar 19, 2025 | 370.00 | 392.00 | 364.75 | 364.75 | 364.75 | 828,932 |
| Mar 18, 2025 | 416.00 | 416.25 | 403.00 | 405.25 | 405.25 | 735,288 |
| Mar 17, 2025 | 411.50 | 429.75 | 407.25 | 416.00 | 416.00 | 1,622,968 |
| Mar 14, 2025 | 398.00 | 414.50 | 395.00 | 409.00 | 409.00 | 1,317,204 |
| Mar 13, 2025 | 391.00 | 401.00 | 391.00 | 396.50 | 396.50 | 715,963 |
| Mar 12, 2025 | 399.25 | 403.00 | 385.00 | 389.50 | 389.50 | 896,425 |
| Mar 11, 2025 | 380.75 | 400.75 | 374.50 | 396.00 | 396.00 | 1,199,303 |
| Mar 10, 2025 | 393.25 | 394.00 | 380.50 | 382.50 | 382.50 | 589,499 |
| Mar 7, 2025 | 382.50 | 395.75 | 375.25 | 388.75 | 388.75 | 1,169,976 |
| Mar 6, 2025 | 356.50 | 381.75 | 356.50 | 380.00 | 380.00 | 1,032,202 |
| Mar 5, 2025 | 348.00 | 356.50 | 346.25 | 355.00 | 355.00 | 492,187 |
| Mar 4, 2025 | 354.00 | 355.50 | 345.00 | 346.75 | 346.75 | 368,719 |
| Mar 3, 2025 | 358.50 | 363.50 | 356.00 | 357.00 | 357.00 | 387,931 |
| Feb 28, 2025 | 352.00 | 365.75 | 349.75 | 356.75 | 356.75 | 693,454 |
| Feb 27, 2025 | 348.00 | 356.25 | 347.75 | 352.00 | 352.00 | 380,775 |
| Feb 26, 2025 | 350.00 | 354.00 | 345.75 | 348.00 | 348.00 | 308,304 |
| Feb 25, 2025 | 368.00 | 368.50 | 349.75 | 350.00 | 350.00 | 473,832 |
| Feb 24, 2025 | 375.00 | 377.75 | 365.00 | 368.00 | 368.00 | 573,507 |
| Feb 21, 2025 | 389.75 | 392.75 | 375.25 | 384.75 | 384.75 | 425,664 |
| Feb 20, 2025 | 383.00 | 392.75 | 383.00 | 389.25 | 389.25 | 466,468 |
| Feb 19, 2025 | 383.50 | 403.00 | 381.75 | 382.00 | 382.00 | 1,137,994 |
| Feb 18, 2025 | 382.25 | 383.50 | 375.75 | 383.50 | 383.50 | 337,212 |
| Feb 17, 2025 | 388.00 | 389.00 | 382.50 | 384.00 | 384.00 | 247,289 |
| Feb 14, 2025 | 385.75 | 391.00 | 382.75 | 386.00 | 386.00 | 425,916 |
| Feb 13, 2025 | 383.25 | 392.00 | 383.25 | 385.75 | 385.75 | 489,819 |
| Feb 12, 2025 | 388.50 | 390.25 | 380.75 | 385.00 | 385.00 | 364,190 |
| Feb 11, 2025 | 392.25 | 393.00 | 382.25 | 387.75 | 387.75 | 384,837 |
| Feb 10, 2025 | 389.25 | 394.50 | 387.75 | 392.00 | 392.00 | 409,483 |
| Feb 7, 2025 | 384.75 | 391.75 | 384.00 | 389.50 | 389.50 | 364,262 |
| Feb 6, 2025 | 381.75 | 390.00 | 381.75 | 385.25 | 385.25 | 344,307 |
| Feb 5, 2025 | 384.00 | 386.00 | 374.25 | 381.00 | 381.00 | 376,319 |
| Feb 4, 2025 | 386.00 | 389.75 | 384.00 | 384.50 | 384.50 | 327,479 |
| Feb 3, 2025 | 392.75 | 392.75 | 383.50 | 384.00 | 384.00 | 394,319 |
| Jan 31, 2025 | 404.00 | 404.50 | 392.25 | 394.25 | 394.25 | 695,503 |
| Jan 30, 2025 | 398.25 | 412.00 | 398.25 | 402.50 | 402.50 | 846,786 |
| Jan 29, 2025 | 404.25 | 408.00 | 398.00 | 398.00 | 398.00 | 358,502 |
| Jan 28, 2025 | 405.00 | 407.25 | 403.50 | 404.25 | 404.25 | 294,547 |
| Jan 27, 2025 | 410.50 | 410.50 | 401.75 | 404.25 | 404.25 | 379,539 |
| Jan 24, 2025 | 410.25 | 413.50 | 406.75 | 411.25 | 411.25 | 407,689 |
| Jan 23, 2025 | 410.00 | 414.00 | 408.00 | 410.00 | 410.00 | 433,782 |
| Jan 22, 2025 | 408.75 | 410.25 | 405.75 | 409.00 | 409.00 | 291,332 |
| Jan 21, 2025 | 413.25 | 413.25 | 407.25 | 409.00 | 409.00 | 364,078 |
| Jan 20, 2025 | 412.00 | 426.25 | 411.75 | 415.00 | 415.00 | 695,500 |
| Jan 17, 2025 | 415.50 | 415.50 | 407.75 | 410.25 | 410.25 | 390,043 |
| Jan 16, 2025 | 411.50 | 416.50 | 408.50 | 413.50 | 413.50 | 531,273 |
| Jan 15, 2025 | 407.50 | 410.50 | 402.00 | 407.50 | 407.50 | 439,177 |
| Jan 14, 2025 | 417.00 | 418.00 | 405.50 | 407.50 | 407.50 | 591,292 |
| Jan 13, 2025 | 419.50 | 420.50 | 410.00 | 416.00 | 416.00 | 390,235 |
| Jan 10, 2025 | 429.50 | 429.50 | 417.75 | 419.50 | 419.50 | 386,898 |
| Jan 9, 2025 | 426.00 | 428.50 | 421.25 | 427.50 | 427.50 | 457,749 |
| Jan 8, 2025 | 428.75 | 432.50 | 423.50 | 425.00 | 425.00 | 472,227 |
| Jan 7, 2025 | 438.00 | 440.75 | 428.50 | 429.00 | 429.00 | 656,066 |
| Jan 6, 2025 | 436.75 | 445.50 | 435.00 | 436.00 | 436.00 | 761,793 |
| Jan 3, 2025 | 434.25 | 435.00 | 430.50 | 434.50 | 434.50 | 554,918 |
| Jan 2, 2025 | 431.75 | 435.00 | 425.00 | 431.25 | 431.25 | 678,540 |
| Dec 31, 2024 | 433.00 | 434.75 | 425.25 | 431.00 | 431.00 | 483,087 |
| Dec 30, 2024 | 440.75 | 443.00 | 431.50 | 432.50 | 432.50 | 397,620 |
| Dec 27, 2024 | 432.50 | 440.00 | 431.00 | 438.50 | 438.50 | 666,834 |
| Dec 26, 2024 | 434.25 | 439.75 | 430.75 | 431.00 | 431.00 | 444,387 |
| Dec 25, 2024 | 432.75 | 433.75 | 429.50 | 432.00 | 432.00 | 422,975 |
| Dec 24, 2024 | 433.25 | 452.50 | 426.00 | 429.25 | 429.25 | 1,562,578 |
| Dec 23, 2024 | 435.50 | 439.00 | 420.50 | 421.25 | 421.25 | 435,557 |
| Dec 20, 2024 | 439.00 | 442.75 | 435.25 | 435.25 | 435.25 | 402,487 |
| Dec 19, 2024 | 439.75 | 447.50 | 435.75 | 437.75 | 437.75 | 485,205 |
| Dec 18, 2024 | 448.75 | 459.25 | 441.00 | 441.00 | 441.00 | 1,124,854 |
| Dec 17, 2024 | 455.00 | 455.00 | 445.25 | 449.00 | 449.00 | 455,897 |
| Dec 16, 2024 | 457.50 | 461.25 | 451.50 | 452.00 | 452.00 | 590,344 |
| Dec 13, 2024 | 450.00 | 456.00 | 447.00 | 454.00 | 454.00 | 613,403 |
| Dec 12, 2024 | 453.50 | 456.00 | 449.00 | 449.75 | 449.75 | 503,499 |
| Dec 11, 2024 | 459.75 | 462.25 | 450.50 | 451.50 | 451.50 | 651,125 |
| Dec 10, 2024 | 471.00 | 471.25 | 456.75 | 459.50 | 459.50 | 926,537 |
| Dec 9, 2024 | 461.00 | 478.75 | 460.50 | 470.50 | 470.50 | 1,923,930 |
| Dec 6, 2024 | 461.75 | 465.00 | 455.00 | 458.50 | 458.50 | 838,621 |
| Dec 5, 2024 | 457.25 | 463.25 | 455.50 | 457.25 | 457.25 | 791,155 |
| Dec 4, 2024 | 458.75 | 463.00 | 454.00 | 455.00 | 455.00 | 734,569 |
| Dec 3, 2024 | 452.75 | 468.75 | 451.00 | 457.25 | 457.25 | 1,050,599 |
| Dec 2, 2024 | 449.75 | 457.75 | 448.00 | 452.50 | 452.50 | 590,898 |
| Nov 29, 2024 | 458.50 | 463.25 | 449.00 | 452.75 | 452.75 | 993,952 |
| Nov 28, 2024 | 465.75 | 466.00 | 455.50 | 458.00 | 458.00 | 796,172 |
| Nov 27, 2024 | 472.00 | 478.25 | 461.75 | 461.75 | 461.75 | 1,869,820 |
| Nov 26, 2024 | 470.00 | 470.00 | 462.00 | 467.50 | 467.50 | 715,014 |
| Nov 25, 2024 | 463.00 | 473.75 | 459.50 | 469.00 | 469.00 | 1,124,875 |
| Nov 22, 2024 | 455.00 | 458.00 | 447.00 | 458.00 | 458.00 | 825,647 |
| Nov 21, 2024 | 438.25 | 456.25 | 436.75 | 451.75 | 451.75 | 733,627 |
| Nov 20, 2024 | 454.00 | 455.50 | 435.50 | 437.75 | 437.75 | 562,336 |
| Nov 19, 2024 | 465.00 | 468.00 | 448.00 | 452.00 | 452.00 | 759,093 |
| Nov 18, 2024 | 465.25 | 472.50 | 462.00 | 462.50 | 462.50 | 710,761 |
| Nov 15, 2024 | 466.25 | 468.75 | 462.00 | 462.00 | 462.00 | 619,511 |
| Nov 14, 2024 | 470.25 | 475.00 | 464.00 | 465.00 | 465.00 | 837,597 |
| Nov 13, 2024 | 466.75 | 482.00 | 459.00 | 465.50 | 465.50 | 1,682,180 |
| Nov 12, 2024 | 480.00 | 485.00 | 466.00 | 466.75 | 466.75 | 1,729,057 |
| Nov 11, 2024 | 492.75 | 531.00 | 485.50 | 509.00 | 509.00 | 3,055,469 |
| Nov 8, 2024 | 485.25 | 494.00 | 476.75 | 490.50 | 490.50 | 1,405,049 |
| Nov 7, 2024 | 485.00 | 485.00 | 471.00 | 480.50 | 480.50 | 981,414 |
| Nov 6, 2024 | 470.00 | 491.25 | 467.25 | 479.25 | 479.25 | 2,080,019 |
| Nov 5, 2024 | 466.50 | 469.25 | 454.50 | 465.00 | 465.00 | 676,454 |
| Nov 4, 2024 | 471.00 | 472.50 | 456.00 | 460.25 | 460.25 | 593,454 |
| Nov 1, 2024 | 485.00 | 488.00 | 472.00 | 472.00 | 472.00 | 855,046 |
| Oct 31, 2024 | 490.00 | 500.00 | 483.00 | 485.75 | 485.75 | 1,981,584 |
| Oct 30, 2024 | 469.50 | 496.00 | 464.00 | 485.25 | 485.25 | 1,662,766 |
| Oct 28, 2024 | 465.75 | 479.00 | 465.50 | 468.75 | 468.75 | 473,925 |
| Oct 25, 2024 | 473.00 | 475.00 | 457.50 | 465.75 | 465.75 | 797,003 |
| Oct 24, 2024 | 468.00 | 483.25 | 467.00 | 473.00 | 473.00 | 1,232,238 |
| Oct 23, 2024 | 481.00 | 490.75 | 460.25 | 462.00 | 462.00 | 1,309,969 |
| Oct 22, 2024 | 486.50 | 503.00 | 475.25 | 479.00 | 479.00 | 2,354,252 |
| Oct 21, 2024 | 462.75 | 499.00 | 462.75 | 486.50 | 486.50 | 2,875,766 |
| Oct 18, 2024 | 450.00 | 481.75 | 447.75 | 458.25 | 458.25 | 3,102,687 |
| Oct 17, 2024 | 422.50 | 462.50 | 419.25 | 451.75 | 451.75 | 2,759,694 |
| Oct 16, 2024 | 414.00 | 426.50 | 409.25 | 420.50 | 420.50 | 941,341 |
| Oct 15, 2024 | 402.50 | 416.25 | 402.50 | 415.00 | 415.00 | 987,926 |
| Oct 14, 2024 | 421.00 | 423.00 | 401.00 | 401.00 | 401.00 | 707,621 |
| Oct 11, 2024 | 432.00 | 433.50 | 418.00 | 418.00 | 418.00 | 822,259 |
| Oct 10, 2024 | 437.50 | 454.00 | 431.50 | 432.00 | 432.00 | 1,616,593 |
| Oct 9, 2024 | 431.00 | 434.00 | 420.00 | 433.25 | 433.25 | 575,206 |
| Oct 8, 2024 | 435.75 | 438.75 | 426.50 | 431.00 | 431.00 | 798,591 |
| Oct 7, 2024 | 437.50 | 455.50 | 436.75 | 437.00 | 437.00 | 1,447,047 |
| Oct 4, 2024 | 424.50 | 430.50 | 415.25 | 429.50 | 429.50 | 924,923 |
| Oct 3, 2024 | 428.50 | 436.50 | 420.25 | 422.00 | 422.00 | 1,111,660 |
| Oct 2, 2024 | 442.00 | 443.50 | 426.50 | 428.25 | 428.25 | 990,794 |
| Oct 1, 2024 | 479.00 | 479.00 | 440.00 | 444.50 | 444.50 | 1,035,893 |
| Sep 30, 2024 | 469.00 | 481.50 | 458.25 | 473.75 | 473.75 | 1,359,133 |
| Sep 27, 2024 | 479.50 | 480.25 | 468.75 | 470.00 | 470.00 | 880,219 |
| Sep 26, 2024 | 470.00 | 504.50 | 469.00 | 475.75 | 475.75 | 2,575,873 |
| Sep 25, 2024 | 478.00 | 485.00 | 468.00 | 469.00 | 469.00 | 1,233,056 |
| Sep 24, 2024 | 485.00 | 506.50 | 473.75 | 478.75 | 478.75 | 2,508,725 |
| Sep 23, 2024 | 495.25 | 499.50 | 476.75 | 479.00 | 479.00 | 1,417,415 |
| Sep 20, 2024 | 510.00 | 514.50 | 497.00 | 503.00 | 503.00 | 1,448,673 |
| Sep 19, 2024 | 532.00 | 534.00 | 509.50 | 511.00 | 511.00 | 1,816,798 |
| Sep 18, 2024 | 557.00 | 557.00 | 522.50 | 525.00 | 525.00 | 1,341,345 |
| Sep 17, 2024 | 557.00 | 577.00 | 549.50 | 552.00 | 552.00 | 1,411,933 |
| Sep 16, 2024 | 576.00 | 583.00 | 547.50 | 548.50 | 548.50 | 1,859,528 |
| Sep 13, 2024 | 575.00 | 601.50 | 554.00 | 575.00 | 575.00 | 3,708,113 |
| Sep 12, 2024 | 545.00 | 576.00 | 535.00 | 572.00 | 572.00 | 4,658,958 |
| Sep 11, 2024 | 578.00 | 587.50 | 515.00 | 524.00 | 524.00 | 5,809,535 |
| Sep 10, 2024 | 528.00 | 549.50 | 521.50 | 549.50 | 549.50 | 1,842,711 |
| Sep 9, 2024 | 460.75 | 499.75 | 460.00 | 499.75 | 499.75 | 936,246 |
| Sep 6, 2024 | 491.00 | 494.00 | 458.25 | 460.50 | 460.50 | 1,681,921 |
| Sep 5, 2024 | 486.50 | 513.00 | 484.75 | 490.00 | 490.00 | 2,583,566 |
| Sep 4, 2024 | 489.00 | 503.50 | 472.50 | 482.00 | 482.00 | 4,993,064 |
| Sep 3, 2024 | 457.75 | 457.75 | 440.00 | 457.75 | 457.75 | 816,718 |
| Sep 2, 2024 | 380.25 | 416.25 | 380.25 | 416.25 | 416.25 | 1,171,017 |
| Aug 29, 2024 | 350.25 | 383.75 | 349.25 | 378.50 | 378.50 | 1,847,278 |
| Aug 28, 2024 | 352.00 | 354.75 | 348.25 | 349.00 | 349.00 | 522,015 |
| Aug 27, 2024 | 355.00 | 356.50 | 350.00 | 351.50 | 351.50 | 523,708 |
| Aug 26, 2024 | 369.50 | 373.00 | 351.50 | 352.75 | 352.75 | 570,454 |
| Aug 23, 2024 | 382.50 | 384.25 | 366.00 | 368.25 | 368.25 | 516,672 |
| Aug 22, 2024 | 372.00 | 392.50 | 371.50 | 379.75 | 379.75 | 1,638,339 |
| Aug 21, 2024 | 372.00 | 378.75 | 370.25 | 370.50 | 370.50 | 453,514 |
| Aug 20, 2024 | 377.25 | 378.75 | 369.25 | 372.00 | 372.00 | 420,117 |
| Aug 19, 2024 | 379.00 | 379.00 | 365.75 | 377.50 | 377.50 | 587,417 |
| Aug 16, 2024 | 375.00 | 379.75 | 369.25 | 370.75 | 370.75 | 646,083 |
| Aug 15, 2024 | 363.50 | 374.50 | 358.50 | 373.25 | 373.25 | 760,386 |
| Aug 14, 2024 | 370.25 | 371.25 | 362.25 | 362.25 | 362.25 | 476,744 |
| Aug 13, 2024 | 375.75 | 379.50 | 365.00 | 368.75 | 368.75 | 806,849 |
| Aug 12, 2024 | 386.25 | 394.50 | 372.00 | 375.75 | 375.75 | 873,864 |
| Aug 9, 2024 | 405.00 | 406.50 | 390.00 | 390.00 | 390.00 | 343,960 |
| Aug 8, 2024 | 401.75 | 404.00 | 398.00 | 401.00 | 401.00 | 410,699 |
| Aug 7, 2024 | 398.75 | 404.75 | 391.50 | 401.75 | 401.75 | 473,509 |
| Aug 6, 2024 | 403.75 | 417.50 | 391.25 | 396.50 | 396.50 | 491,333 |
| Aug 5, 2024 | 380.00 | 407.75 | 380.00 | 396.00 | 396.00 | 580,289 |
| Aug 2, 2024 | 427.25 | 431.00 | 412.00 | 417.25 | 417.25 | 556,928 |
| Aug 1, 2024 | 425.00 | 432.75 | 423.00 | 431.25 | 431.25 | 527,098 |
| Jul 31, 2024 | 431.75 | 436.25 | 418.00 | 419.75 | 419.75 | 643,905 |
| Jul 30, 2024 | 434.00 | 439.50 | 430.00 | 431.75 | 431.75 | 498,143 |
| Jul 29, 2024 | 446.75 | 446.75 | 434.00 | 434.00 | 434.00 | 468,847 |
| Jul 26, 2024 | 460.00 | 463.75 | 447.00 | 448.50 | 448.50 | 660,602 |
| Jul 25, 2024 | 459.75 | 483.50 | 455.75 | 459.25 | 459.25 | 1,739,461 |
| Jul 24, 2024 | 461.00 | 467.75 | 454.25 | 457.00 | 457.00 | 920,347 |
| Jul 23, 2024 | 453.50 | 471.00 | 449.00 | 460.00 | 460.00 | 1,474,779 |
| Jul 22, 2024 | 439.00 | 459.50 | 438.00 | 452.50 | 452.50 | 1,397,016 |
| Jul 19, 2024 | 450.75 | 450.75 | 437.75 | 438.75 | 438.75 | 518,377 |
| Jul 18, 2024 | 451.00 | 455.25 | 447.25 | 450.00 | 450.00 | 725,310 |
| Jul 17, 2024 | 448.50 | 452.00 | 441.25 | 448.25 | 448.25 | 543,372 |
| Jul 16, 2024 | 446.50 | 452.50 | 442.00 | 447.75 | 447.75 | 736,081 |
| Jul 12, 2024 | 453.00 | 455.75 | 439.50 | 445.25 | 445.25 | 962,795 |
| Jul 11, 2024 | 422.25 | 462.25 | 422.00 | 451.25 | 451.25 | 2,299,151 |
| Jul 10, 2024 | 434.50 | 435.50 | 420.25 | 420.25 | 420.25 | 436,800 |
| Jul 9, 2024 | 438.25 | 441.50 | 430.00 | 433.25 | 433.25 | 655,535 |
| Jul 8, 2024 | 440.50 | 449.00 | 436.00 | 438.00 | 438.00 | 655,442 |
| Jul 5, 2024 | 439.50 | 447.75 | 434.50 | 439.00 | 439.00 | 893,738 |
| Jul 4, 2024 | 426.25 | 438.50 | 425.25 | 433.25 | 433.25 | 717,167 |
| Jul 3, 2024 | 430.00 | 431.25 | 421.75 | 426.25 | 426.25 | 532,625 |
| Jul 2, 2024 | 433.00 | 436.75 | 424.75 | 427.25 | 427.25 | 474,423 |
| Jul 1, 2024 | 451.00 | 456.00 | 431.00 | 433.00 | 433.00 | 693,120 |
| Jun 28, 2024 | 461.50 | 464.00 | 450.25 | 451.00 | 451.00 | 653,182 |
| Jun 27, 2024 | 457.00 | 463.00 | 453.75 | 461.25 | 461.25 | 403,717 |
| Jun 26, 2024 | 475.00 | 475.50 | 457.00 | 457.00 | 457.00 | 431,267 |
| Jun 25, 2024 | 485.00 | 487.00 | 474.50 | 475.00 | 475.00 | 470,999 |
| Jun 24, 2024 | 502.00 | 502.00 | 485.00 | 485.00 | 485.00 | 556,571 |
| Jun 21, 2024 | 490.00 | 499.50 | 484.25 | 499.50 | 499.50 | 588,330 |
| Jun 20, 2024 | 480.75 | 489.75 | 477.25 | 489.75 | 489.75 | 749,191 |
| Jun 14, 2024 | 479.00 | 482.75 | 466.50 | 474.00 | 474.00 | 648,587 |
| Jun 13, 2024 | 471.25 | 479.75 | 470.25 | 474.50 | 474.50 | 842,066 |
| Jun 12, 2024 | 467.25 | 474.00 | 460.25 | 470.00 | 470.00 | 688,771 |
| Jun 11, 2024 | 473.50 | 473.50 | 463.75 | 467.25 | 467.25 | 458,465 |
| Jun 10, 2024 | 477.00 | 477.00 | 465.75 | 466.50 | 466.50 | 446,769 |
| Jun 7, 2024 | 487.00 | 492.00 | 476.00 | 477.00 | 477.00 | 390,519 |
| Jun 6, 2024 | 482.00 | 497.00 | 481.50 | 486.00 | 486.00 | 681,929 |
| Jun 5, 2024 | 499.50 | 501.00 | 475.50 | 482.00 | 482.00 | 755,881 |
| Jun 4, 2024 | 497.00 | 520.00 | 495.75 | 498.00 | 498.00 | 1,218,834 |
| Jun 3, 2024 | 494.25 | 501.00 | 492.00 | 497.00 | 497.00 | 547,943 |
| May 31, 2024 | 504.00 | 512.00 | 491.25 | 493.75 | 493.75 | 589,626 |
| May 30, 2024 | 503.00 | 503.50 | 495.00 | 501.50 | 501.50 | 518,875 |
| May 29, 2024 | 510.00 | 511.00 | 500.00 | 500.00 | 500.00 | 395,115 |
| May 28, 2024 | 518.50 | 523.50 | 509.00 | 510.00 | 510.00 | 432,444 |
| May 27, 2024 | 524.50 | 528.50 | 516.50 | 518.00 | 518.00 | 450,409 |
| May 24, 2024 | 540.00 | 544.00 | 523.00 | 523.00 | 523.00 | 489,929 |
| May 23, 2024 | 554.00 | 554.50 | 539.00 | 540.00 | 540.00 | 572,426 |
| May 22, 2024 | 540.00 | 558.00 | 540.00 | 548.50 | 548.50 | 795,289 |
| May 21, 2024 | 558.00 | 559.50 | 538.00 | 539.50 | 539.50 | 737,716 |
| May 20, 2024 | 562.00 | 564.50 | 554.50 | 555.50 | 555.50 | 516,974 |
| May 17, 2024 | 550.00 | 564.50 | 549.00 | 561.00 | 561.00 | 704,201 |
| May 16, 2024 | 544.50 | 549.50 | 540.00 | 547.00 | 547.00 | 395,095 |
| May 15, 2024 | 545.50 | 555.50 | 542.50 | 543.50 | 543.50 | 409,215 |
| May 14, 2024 | 545.00 | 553.50 | 541.00 | 545.50 | 545.50 | 574,158 |
| May 13, 2024 | 568.00 | 568.50 | 544.00 | 545.00 | 545.00 | 653,574 |
| May 10, 2024 | 585.00 | 587.50 | 564.50 | 568.00 | 568.00 | 692,786 |
| May 9, 2024 | 598.50 | 598.50 | 582.00 | 585.00 | 585.00 | 1,087,906 |
| May 8, 2024 | 612.00 | 621.50 | 607.00 | 612.50 | 612.50 | 908,475 |
| May 7, 2024 | 618.50 | 619.00 | 600.50 | 612.00 | 612.00 | 708,966 |
| May 6, 2024 | 624.50 | 635.00 | 615.00 | 616.50 | 616.50 | 1,199,944 |
| May 3, 2024 | 617.00 | 623.00 | 609.50 | 620.00 | 620.00 | 835,042 |
| May 2, 2024 | 606.00 | 620.00 | 602.00 | 617.00 | 617.00 | 1,193,711 |
| Apr 30, 2024 | 617.50 | 620.00 | 600.50 | 601.50 | 601.50 | 770,947 |
| Apr 29, 2024 | 608.50 | 629.00 | 605.50 | 616.00 | 616.00 | 1,631,231 |
| Apr 26, 2024 | 597.00 | 598.50 | 589.00 | 596.00 | 596.00 | 567,327 |
| Apr 25, 2024 | 594.00 | 599.50 | 590.00 | 593.50 | 593.50 | 401,560 |
Related Tickers
BRYAT.IS Borusan Yatirim ve Pazarlama A.S.
2,204.00
+9.98%
SZG.VI Salzgitter AG
21.70
-0.82%
KRDMD.IS Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S.
24.72
+1.06%
CEMTS.IS Çemtas Çelik Makina Sanayi ve Ticaret A.S.
16.88
+4.84%
EREGL.IS Eregli Demir ve Çelik Fabrikalari T.A.S.
22.62
+3.01%
STLD Steel Dynamics, Inc.
127.34
-0.03%
CLF Cleveland-Cliffs Inc.
7.91
0.00%