Istanbul - Delayed Quote TRY

Borusan Yatirim ve Pazarlama A.S. (BRYAT.IS)

Compare
1,888.00
+1.00
+(0.05%)
As of 5:26:11 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251,892.001,912.001,885.001,888.001,888.0036,285
Jan 22, 20251,880.001,908.001,875.001,887.001,887.0035,702
Jan 21, 20251,899.001,901.001,875.001,877.001,877.0038,567
Jan 20, 20251,911.001,953.001,904.001,905.001,905.0042,108
Jan 17, 20251,920.001,925.001,904.001,910.001,910.0029,602
Jan 16, 20251,935.001,935.001,900.001,920.001,920.0027,809
Jan 15, 20251,918.001,927.001,885.001,909.001,909.0031,459
Jan 14, 20251,909.001,935.001,904.001,913.001,913.0039,710
Jan 13, 20251,977.001,983.001,900.001,905.001,905.0047,431
Jan 10, 20251,996.002,014.001,968.001,976.001,976.0036,042
Jan 9, 20251,995.002,002.001,974.001,993.001,993.0034,718
Jan 8, 20252,010.002,021.001,981.001,984.001,984.0045,277
Jan 7, 20252,038.002,050.002,010.002,010.002,010.0061,665
Jan 6, 20252,030.002,058.002,027.002,039.002,039.0053,829
Jan 3, 20252,017.002,047.002,012.002,026.002,026.0063,840
Jan 2, 20252,041.002,063.002,012.002,017.002,017.0048,457
Dec 31, 20242,042.002,060.002,015.002,039.002,039.0043,950
Dec 30, 20242,079.002,089.002,049.002,055.002,055.0033,574
Dec 27, 20242,095.002,110.002,072.002,079.002,079.0077,330
Dec 26, 20242,128.002,137.002,076.002,083.002,083.0065,150
Dec 25, 20242,167.002,178.002,118.002,120.002,120.0055,619
Dec 24, 20242,147.002,240.002,144.002,155.002,155.0098,216
Dec 23, 20242,247.002,257.002,134.002,134.002,134.0068,733
Dec 20, 20242,185.002,249.002,181.002,240.002,240.00191,293
Dec 19, 20242,135.002,209.002,116.002,181.002,181.0086,963
Dec 18, 20242,090.002,195.002,090.002,137.002,137.00112,312
Dec 17, 20242,130.002,132.002,070.002,090.002,090.0036,725
Dec 16, 20242,150.002,171.002,114.002,114.002,114.0048,087
Dec 13, 20242,125.002,145.002,110.002,138.002,138.0034,171
Dec 12, 20242,141.002,170.002,110.002,127.002,127.0032,848
Dec 11, 20242,196.002,199.002,087.002,125.002,125.0057,308
Dec 10, 20242,270.002,279.002,185.002,185.002,185.0063,289
Dec 9, 20242,222.002,289.002,222.002,270.002,270.0095,646
Dec 6, 20242,243.002,267.002,204.002,218.002,218.0068,523
Dec 5, 20242,251.002,257.002,206.002,238.002,238.0046,585
Dec 4, 20242,225.002,263.002,215.002,240.002,240.0061,756
Dec 3, 20242,251.002,274.002,225.002,225.002,225.00100,859
Dec 2, 20242,216.002,315.002,202.002,251.002,251.00102,467
Nov 29, 20242,197.002,279.002,185.002,225.002,225.00106,596
Nov 28, 20242,161.002,219.002,138.002,197.002,197.0091,415
Nov 27, 20242,179.002,280.002,139.002,161.002,161.00214,623
Nov 26, 20242,080.002,160.002,031.002,158.002,158.00112,820
Nov 25, 20242,030.002,114.002,019.002,075.002,075.00134,430
Nov 22, 20241,939.002,004.001,910.001,998.001,998.00100,394
Nov 21, 20241,882.001,930.001,857.001,930.001,930.0047,199
Nov 20, 20241,931.001,941.001,870.001,877.001,877.0042,854
Nov 19, 20241,988.002,010.001,917.001,931.001,931.0067,009
Nov 18, 20241,964.002,010.001,963.001,986.001,986.0071,516
Nov 15, 20241,977.001,986.001,954.001,962.001,962.0044,653
Nov 14, 20241,954.001,993.001,954.001,970.001,970.0050,853
Nov 13, 20241,944.001,986.001,930.001,954.001,954.0063,372
Nov 12, 20242,000.002,020.001,953.001,953.001,953.0073,384
Nov 11, 20242,025.002,125.002,000.002,042.002,042.00177,389
Nov 8, 20241,990.002,025.001,960.002,020.002,020.00102,919
Nov 7, 20241,961.001,979.001,913.001,971.001,971.0077,177
Nov 6, 20241,905.001,978.001,902.001,941.001,941.00103,611
Nov 5, 20241,925.001,925.001,870.001,898.001,898.0039,361
Nov 4, 20241,925.001,943.001,861.001,925.001,925.0043,993
Nov 1, 20241,952.001,965.001,914.001,926.001,926.0044,804
Oct 31, 20241,963.002,006.001,946.001,946.001,946.0089,868
Oct 30, 20241,950.001,985.001,921.001,963.001,963.0083,117
Oct 28, 20241,892.001,977.001,892.001,930.001,930.0040,676
Oct 25, 20241,896.001,910.001,860.001,893.001,893.0039,332
Oct 24, 20241,895.001,923.001,881.001,905.001,905.0055,701
Oct 23, 20241,930.001,961.001,864.001,864.001,864.0069,077
Oct 22, 20241,993.002,030.001,915.001,930.001,930.00130,292
Oct 21, 20241,953.002,059.001,942.001,993.001,993.00223,376
Oct 18, 20241,883.002,007.001,870.001,942.001,942.00171,097
Oct 17, 20241,796.001,959.001,785.001,873.001,873.00163,986
Oct 16, 20241,770.001,809.001,752.001,795.001,795.0069,744
Oct 15, 20241,702.001,776.001,702.001,773.001,773.0075,234
Oct 14, 20241,758.001,767.001,697.001,702.001,702.0055,412
Oct 11, 20241,805.001,820.001,740.001,757.001,757.0044,919
Oct 10, 20241,828.001,881.001,799.001,802.001,802.0089,825
Oct 9, 20241,820.001,838.001,795.001,828.001,828.0042,309
Oct 8, 20241,856.001,876.001,811.001,830.001,830.0038,046
Oct 7, 20241,853.001,919.001,853.001,856.001,856.0070,895
Oct 4, 20241,808.001,835.001,766.001,835.001,835.0051,583
Oct 3, 20241,810.001,839.001,750.001,790.001,790.0061,563
Oct 2, 20241,850.001,884.001,798.001,804.001,804.0062,766
Oct 1, 20241,970.001,985.001,850.001,861.001,861.0073,731
Sep 30, 20241,991.002,036.001,958.001,974.001,974.0059,314
Sep 27, 20241,986.002,036.001,975.002,009.002,009.0069,570
Sep 26, 20241,988.002,078.001,969.001,985.001,985.00124,190
Sep 25, 20242,022.002,041.001,961.001,973.001,973.0086,884
Sep 24, 20242,020.002,085.002,007.002,015.002,015.0081,602
Sep 23, 20242,083.002,092.002,000.002,007.002,007.0059,219
Sep 20, 20242,115.002,119.002,066.002,092.002,092.0053,327
Sep 19, 20242,119.002,128.002,076.002,125.002,125.0074,921
Sep 18, 20242,147.002,147.002,052.002,081.002,081.0068,230
Sep 17, 20242,145.002,208.002,116.002,132.002,132.0081,197
Sep 16, 20242,203.002,243.002,124.002,127.002,127.00104,316
Sep 13, 20242,237.002,259.002,181.002,203.002,203.00171,333
Sep 12, 20242,215.002,339.002,135.002,232.002,232.00311,939
Sep 11, 20242,400.002,435.002,155.002,172.002,172.00368,760
Sep 10, 20242,315.002,480.002,314.002,369.002,369.00530,688
Sep 9, 20242,065.002,264.002,061.002,264.002,264.00132,078
Sep 6, 20242,120.002,138.002,070.002,081.002,081.00112,465
Sep 5, 20242,150.002,247.002,105.002,115.002,115.00243,816
Sep 4, 20242,264.002,398.002,150.002,150.002,150.00710,954
Sep 3, 20242,130.002,207.002,128.002,207.002,207.0062,763
Sep 2, 20241,835.002,007.001,835.002,007.002,007.00121,863
Aug 29, 20241,737.001,868.001,721.001,825.001,825.00115,611
Aug 28, 20241,735.001,768.001,722.001,724.001,724.0056,290
Aug 27, 20241,705.001,740.001,702.001,733.001,733.0066,809
Aug 26, 20241,780.001,800.001,702.001,718.001,718.0070,705
Aug 23, 20241,843.001,860.001,760.001,765.001,765.0089,160
Aug 22, 20241,800.001,947.001,800.001,826.001,826.00199,697
Aug 21, 20241,815.001,839.001,794.001,794.001,794.0052,493
Aug 20, 20241,844.001,844.001,805.001,815.001,815.0051,797
Aug 19, 20241,821.001,847.001,797.001,839.001,839.0059,194
Aug 16, 20241,854.001,873.001,811.001,816.001,816.0064,113
Aug 15, 20241,784.001,858.001,752.001,842.001,842.0088,554
Aug 14, 20241,862.001,866.001,780.001,784.001,784.0093,330
Aug 13, 20241,886.001,939.001,829.001,843.001,843.00126,826
Aug 12, 20241,961.002,001.001,924.001,925.001,925.0075,778
Aug 9, 20242,011.002,018.001,950.001,953.001,953.0051,519
Aug 8, 20242,008.002,029.001,987.001,994.001,994.0050,032
Aug 7, 20241,978.002,015.001,940.002,011.002,011.0080,832
Aug 6, 20242,000.002,060.001,945.001,959.001,959.0077,731
Aug 5, 20241,898.002,025.001,898.001,955.001,955.0088,542
Aug 2, 20242,120.002,164.002,090.002,100.002,100.0072,297
Aug 1, 20242,135.002,165.002,135.002,159.002,159.0063,262
Jul 31, 20242,164.002,174.002,114.002,117.002,117.0061,451
Jul 30, 20242,176.002,205.002,168.002,168.002,168.0054,550
Jul 29, 20242,210.002,211.002,159.002,169.002,169.0059,945
Jul 26, 20242,275.002,299.002,212.002,221.002,221.0065,909
Jul 25, 20242,312.002,382.002,222.002,255.002,255.00127,979
Jul 24, 20242,310.002,408.002,304.002,314.002,314.00150,086
Jul 23, 20242,294.002,352.002,262.002,330.002,330.00122,541
Jul 22, 20242,235.002,400.002,215.002,294.002,294.00195,298
Jul 19, 20242,225.002,239.002,168.002,195.002,195.0061,334
Jul 18, 20242,206.002,242.002,203.002,218.002,218.0078,612
Jul 17, 20242,227.002,232.002,182.002,206.002,206.0062,385
Jul 16, 20242,234.002,260.002,201.002,225.002,225.0067,560
Jul 12, 20242,270.002,270.002,180.002,226.002,226.0078,951
Jul 11, 20242,142.002,299.002,135.002,259.002,259.00156,920
Jul 10, 20242,203.002,216.002,126.002,133.002,133.0087,792
Jul 9, 20242,202.002,266.002,173.002,197.002,197.00146,339
Jul 8, 20242,278.002,308.002,223.002,242.002,242.00130,483
Jul 5, 20242,212.002,290.002,203.002,249.002,249.00120,801
Jul 4, 20242,185.002,214.002,171.002,201.002,201.0077,337
Jul 3, 20242,218.002,242.002,145.002,174.002,174.0072,049
Jul 2, 20242,189.002,212.002,160.002,207.002,207.0044,889
Jul 1, 20242,324.002,370.002,169.002,181.002,181.0086,769
Jun 28, 20242,315.002,358.002,284.002,302.002,302.0056,394
Jun 27, 20242,271.002,319.002,265.002,310.002,310.0042,027
Jun 26, 20242,364.002,384.002,261.002,265.002,265.0062,532
Jun 25, 20242,427.002,444.002,370.002,370.002,370.0048,492
Jun 24, 20242,435.002,470.002,378.002,425.002,425.0082,543
Jun 21, 20242,398.002,481.002,375.002,411.002,411.0089,552
Jun 20, 20242,325.002,400.002,220.002,395.002,395.00108,300
Jun 14, 20242,365.002,392.002,285.002,305.002,305.0084,418
Jun 13, 20242,337.002,418.002,337.002,357.002,357.0062,774
Jun 12, 20242,330.002,341.002,285.002,321.002,321.0076,471
Jun 11, 20242,319.002,368.002,288.002,325.002,325.0077,157
Jun 10, 20242,406.002,425.002,286.002,298.002,298.0060,530
Jun 7, 20242,429.002,492.002,365.002,404.002,404.0077,650
Jun 6, 20242,365.002,515.002,355.002,415.002,415.00150,893
Jun 5, 20242,560.002,600.002,322.002,348.002,348.00152,811
Jun 4, 20242,458.002,685.002,446.002,567.502,567.50179,902
Jun 3, 20242,436.002,462.002,405.002,443.002,443.0042,245
May 31, 20242,488.002,502.502,439.002,440.002,440.0063,796
May 30, 20242,488.002,515.002,447.002,468.002,468.0045,542
May 29, 20242,530.002,557.502,491.002,495.002,495.0045,954
May 28, 20242,600.002,622.502,530.002,530.002,530.0051,036
May 27, 20242,650.002,685.002,595.002,597.502,597.5053,212
May 24, 20242,725.002,725.002,635.002,642.502,642.5060,246
May 23, 20242,812.502,827.502,680.002,680.002,680.0078,354
May 22, 20242,767.502,875.002,755.002,812.502,812.5086,637
May 21, 20242,815.002,875.002,762.502,765.002,765.0072,373
May 20, 20242,775.002,847.502,775.002,805.002,805.0064,155
May 17, 20242,772.502,810.002,750.002,772.502,772.5068,627
May 16, 20242,775.002,802.502,727.502,760.002,760.0045,927
May 15, 20242,805.002,855.002,760.002,765.002,765.0048,570
May 14, 20242,780.002,840.002,780.002,805.002,805.0045,257
May 13, 20242,942.502,945.002,720.002,760.002,760.0068,394
May 10, 20242,855.002,967.502,855.002,942.502,942.5060,402
May 9, 20243,115.003,115.002,890.002,975.002,975.00112,948
May 8, 20243,120.003,190.003,105.003,117.503,117.5083,355
May 7, 20243,180.003,180.003,067.503,115.003,115.0072,934
May 6, 20243,210.003,252.503,150.003,180.003,180.0072,433
May 3, 20243,220.003,232.503,140.003,175.003,175.0065,063
May 2, 20243,265.003,330.003,180.003,207.503,207.5089,347
Apr 30, 20243,197.503,287.503,162.503,232.503,232.5074,386
Apr 29, 20243,150.003,287.503,150.003,200.003,200.0080,446
Apr 26, 20243,170.003,187.503,120.003,142.503,142.5063,088
Apr 25, 20243,170.003,225.003,147.503,167.503,167.5064,745
Apr 24, 20243,300.003,322.503,170.003,170.003,170.0072,758
Apr 22, 20243,370.003,440.003,272.503,280.003,280.0065,377
Apr 19, 20243,335.003,375.003,277.503,340.003,340.0080,701
Apr 18, 2024 46.20 Dividend
Apr 18, 20243,370.003,460.003,340.003,385.003,385.0083,411
Apr 17, 20243,650.003,697.503,317.503,395.003,348.80161,294
Apr 16, 20243,685.003,807.503,502.503,572.503,523.89159,866
Apr 15, 20243,677.503,837.503,625.003,710.003,659.51197,944
Apr 8, 20243,302.503,440.003,250.003,415.003,368.5364,321
Apr 5, 20243,137.503,302.503,137.503,302.503,257.5677,578
Apr 4, 20243,230.003,297.503,107.503,107.503,065.2196,610
Apr 3, 20243,452.503,452.503,225.003,230.003,186.0575,641
Apr 2, 20243,405.003,572.503,370.003,470.003,422.7874,183
Apr 1, 20243,480.003,485.003,320.003,415.003,368.5354,413
Mar 29, 20243,497.503,527.503,380.003,450.003,403.0581,838
Mar 28, 20243,350.003,450.003,340.003,412.503,366.0668,106
Mar 27, 20243,430.003,445.003,260.003,330.003,284.6969,693
Mar 26, 20243,685.003,722.503,320.003,402.503,356.20127,466
Mar 25, 20243,640.003,740.003,562.503,670.003,620.06116,950
Mar 22, 20243,750.003,897.503,625.003,640.003,590.47223,756
Mar 21, 20243,700.003,900.003,685.003,735.003,684.17132,608
Mar 20, 20243,605.003,692.503,580.003,650.003,600.3396,608
Mar 19, 20243,567.503,637.503,527.503,595.003,546.0870,435
Mar 18, 20243,650.003,700.003,520.003,567.503,518.9584,467
Mar 15, 20243,745.003,750.003,625.003,627.503,578.1486,260
Mar 14, 20243,830.004,067.503,700.003,745.003,694.04138,255
Mar 13, 20243,957.503,970.003,810.003,850.003,797.6177,522
Mar 12, 20244,045.004,077.503,855.003,920.003,866.66116,301
Mar 11, 20244,027.504,052.503,917.503,980.003,925.8479,848
Mar 8, 20244,095.004,130.003,917.503,945.003,891.32102,818
Mar 7, 20243,985.004,080.003,890.003,975.003,920.91129,779
Mar 6, 20244,170.004,280.003,900.004,012.503,957.90124,984
Mar 5, 20244,120.004,437.504,052.504,160.004,103.39156,666
Mar 4, 20244,587.504,645.004,065.004,120.004,063.94167,968
Mar 1, 20244,400.004,690.004,375.004,500.004,438.76226,598
Feb 29, 20243,980.004,322.503,970.004,322.504,263.68227,570
Feb 28, 20243,940.004,080.003,837.503,930.003,876.52209,813
Feb 27, 20243,795.004,000.003,692.503,945.003,891.32226,906
Feb 26, 20243,615.003,830.003,580.003,755.003,703.90149,734
Feb 23, 20243,695.003,727.503,540.003,615.003,565.8195,840
Feb 22, 20243,697.503,765.003,532.503,650.003,600.3399,861
Feb 21, 20243,690.003,835.003,600.003,650.003,600.33140,980
Feb 20, 20243,840.003,862.503,605.003,690.003,639.79132,281
Feb 19, 20243,715.003,862.503,640.003,770.003,718.70213,647
Feb 16, 20243,450.003,700.003,427.503,615.003,565.81225,031
Feb 15, 20243,250.003,530.003,227.503,427.503,380.86266,170
Feb 14, 20243,317.503,365.003,172.503,210.003,166.32176,720
Feb 13, 20243,250.003,380.003,207.503,280.003,235.37269,795
Feb 12, 20243,000.003,147.502,950.003,145.003,102.20221,609
Feb 9, 20243,020.003,030.002,882.502,925.002,885.20179,682
Feb 8, 20242,715.002,985.002,705.002,985.002,944.38205,137
Feb 7, 20242,785.002,787.502,705.002,715.002,678.0570,400
Feb 6, 20242,830.002,845.002,750.002,755.002,717.5161,558
Feb 5, 20242,830.002,900.002,807.502,817.502,779.1697,712
Feb 2, 20242,730.002,930.002,705.002,830.002,791.49153,122
Feb 1, 20242,622.502,747.502,612.502,717.502,680.5283,479
Jan 31, 20242,542.502,690.002,532.502,610.002,574.48100,607
Jan 30, 20242,540.002,560.002,497.002,542.502,507.9060,091
Jan 29, 20242,472.002,577.502,470.002,510.002,475.84101,600
Jan 26, 20242,448.002,481.002,400.002,457.002,423.5781,095
Jan 25, 20242,354.002,486.002,346.002,448.002,414.69108,501
Jan 24, 20242,355.002,374.002,303.002,353.002,320.9853,599
Jan 23, 20242,440.002,454.002,331.002,342.002,310.1371,800

Related Tickers

BRSAN.IS Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.
409.00
0.00%
 
DOFER.IS Dofer Yapi Malzemeleri Sanayi ve Ticaret A.S.
28.90
+1.33%
 
BMSCH.IS Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi
32.32
-1.16%
 
ERCB.IS Erciyas Çelik Boru Sanayi A.S.
93.80
+0.86%
 
YKSLN.IS Yukselen Celik Anonim Sirketi
7.60
+0.66%
 
CEMTS.IS Çemtas Çelik Makina Sanayi ve Ticaret A.S.
9.32
+0.32%
 
IZMDC.IS Izmir Demir Çelik Sanayi Anonim Sirketi
5.35
+0.19%
 
DOKTA.IS Döktas Dökümcülük Ticaret ve Sanayi A.S.
24.32
+0.25%
 
AYES.IS Ayes Celik Hasir Ve Cit Sanayi A.S.
8.27
+1.47%
 
BMSTL.IS Bms Birlesik Metal Sanayi ve Ticaret A.S.
31.32
+7.78%