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

Istanbul - Delayed Quote TRY

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

2,204.00
+200.00
+(9.98%)
At close: April 25 at 6:05:18 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252,100.002,204.002,045.002,204.002,204.00250,084
Apr 24, 2025 58.566593 Dividend
Apr 24, 20251,874.002,004.001,830.002,004.002,004.00111,933
Apr 22, 20251,920.001,931.001,871.001,881.001,822.4347,330
Apr 21, 20251,883.001,939.001,881.001,908.001,848.5955,317
Apr 18, 20251,925.001,931.001,879.001,880.001,821.4642,956
Apr 17, 20251,930.001,960.001,896.001,923.001,863.1363,288
Apr 16, 20252,002.002,009.001,923.001,930.001,869.9159,767
Apr 15, 20251,980.002,053.001,967.001,971.001,909.6390,316
Apr 14, 20251,920.001,990.001,920.001,961.001,899.9471,491
Apr 11, 20251,939.001,939.001,907.001,911.001,851.5034,427
Apr 10, 20251,990.002,004.001,939.001,941.001,880.5749,406
Apr 9, 20251,972.001,980.001,939.001,940.001,879.6072,572
Apr 8, 20252,066.002,080.001,963.001,980.001,918.3554,091
Apr 7, 20251,984.002,050.001,932.002,026.001,962.9267,079
Apr 4, 20252,080.002,150.001,976.002,045.001,981.3388,403
Apr 3, 20252,030.002,164.002,030.002,080.002,015.2498,905
Apr 2, 20251,931.002,060.001,906.002,030.001,966.7996,998
Mar 28, 20251,887.001,935.001,860.001,931.001,870.8833,858
Mar 27, 20251,900.001,930.001,885.001,891.001,832.1254,710
Mar 26, 20251,873.001,898.001,844.001,875.001,816.6260,834
Mar 25, 20251,851.001,903.001,837.001,876.001,817.5991,156
Mar 24, 20251,800.001,879.001,736.001,832.001,774.96103,051
Mar 21, 20251,919.001,942.001,748.001,825.001,768.1883,603
Mar 20, 20251,869.001,982.001,869.001,942.001,881.53103,526
Mar 19, 20251,860.001,984.001,855.001,869.001,810.8187,769
Mar 18, 20252,053.002,072.002,015.002,054.001,990.0570,882
Mar 17, 20252,023.002,175.002,022.002,072.002,007.49137,029
Mar 14, 20251,960.002,022.001,948.002,021.001,958.0775,955
Mar 13, 20251,925.001,975.001,920.001,948.001,887.3567,737
Mar 12, 20251,922.001,940.001,903.001,915.001,855.3738,471
Mar 11, 20251,887.001,940.001,859.001,915.001,855.3772,913
Mar 10, 20251,932.001,946.001,868.001,889.001,830.1870,940
Mar 7, 20251,883.001,902.001,840.001,890.001,831.1555,619
Mar 6, 20251,770.001,866.001,770.001,855.001,797.2475,667
Mar 5, 20251,732.001,775.001,732.001,756.001,701.3342,375
Mar 4, 20251,762.001,766.001,720.001,728.001,674.2041,799
Mar 3, 20251,780.001,796.001,759.001,762.001,707.1440,053
Feb 28, 20251,725.001,795.001,725.001,767.001,711.9850,617
Feb 27, 20251,710.001,750.001,710.001,725.001,671.2926,231
Feb 26, 20251,704.001,728.001,690.001,710.001,656.7633,328
Feb 25, 20251,765.001,765.001,704.001,704.001,650.9444,615
Feb 24, 20251,800.001,811.001,750.001,758.001,703.2635,569
Feb 21, 20251,854.001,859.001,778.001,800.001,743.9640,094
Feb 20, 20251,807.001,864.001,798.001,847.001,789.4946,310
Feb 19, 20251,808.001,865.001,800.001,804.001,747.8373,725
Feb 18, 20251,788.001,815.001,765.001,808.001,751.7139,820
Feb 17, 20251,834.001,847.001,786.001,786.001,730.3934,975
Feb 14, 20251,816.001,855.001,816.001,833.001,775.9330,592
Feb 13, 20251,803.001,830.001,781.001,830.001,773.0242,502
Feb 12, 20251,820.001,846.001,786.001,795.001,739.1133,129
Feb 11, 20251,854.001,857.001,815.001,823.001,766.2434,298
Feb 10, 20251,826.001,877.001,811.001,863.001,804.9949,912
Feb 7, 20251,790.001,821.001,790.001,819.001,762.3632,783
Feb 6, 20251,760.001,812.001,760.001,802.001,745.8935,214
Feb 5, 20251,778.001,781.001,738.001,750.001,695.5132,774
Feb 4, 20251,781.001,798.001,776.001,780.001,724.5825,420
Feb 3, 20251,795.001,797.001,760.001,780.001,724.5838,904
Jan 31, 20251,849.001,854.001,801.001,802.001,745.8943,525
Jan 30, 20251,817.001,882.001,817.001,845.001,787.5560,619
Jan 29, 20251,850.001,863.001,817.001,817.001,760.4331,135
Jan 28, 20251,860.001,873.001,850.001,850.001,792.4022,540
Jan 27, 20251,889.001,889.001,847.001,858.001,800.1532,822
Jan 24, 20251,896.001,900.001,870.001,890.001,831.1532,272
Jan 23, 20251,892.001,912.001,882.001,890.001,831.1541,551
Jan 22, 20251,880.001,908.001,875.001,887.001,828.2535,702
Jan 21, 20251,899.001,901.001,875.001,877.001,818.5638,567
Jan 20, 20251,911.001,953.001,904.001,905.001,845.6942,108
Jan 17, 20251,920.001,925.001,904.001,910.001,850.5329,602
Jan 16, 20251,935.001,935.001,900.001,920.001,860.2227,809
Jan 15, 20251,918.001,927.001,885.001,909.001,849.5631,459
Jan 14, 20251,909.001,935.001,904.001,913.001,853.4439,710
Jan 13, 20251,977.001,983.001,900.001,905.001,845.6947,431
Jan 10, 20251,996.002,014.001,968.001,976.001,914.4836,042
Jan 9, 20251,995.002,002.001,974.001,993.001,930.9534,718
Jan 8, 20252,010.002,021.001,981.001,984.001,922.2345,277
Jan 7, 20252,038.002,050.002,010.002,010.001,947.4261,665
Jan 6, 20252,030.002,058.002,027.002,039.001,975.5153,829
Jan 3, 20252,017.002,047.002,012.002,026.001,962.9263,840
Jan 2, 20252,041.002,063.002,012.002,017.001,954.2048,457
Dec 31, 20242,042.002,060.002,015.002,039.001,975.5143,950
Dec 30, 20242,079.002,089.002,049.002,055.001,991.0233,574
Dec 27, 20242,095.002,110.002,072.002,079.002,014.2777,330
Dec 26, 20242,128.002,137.002,076.002,083.002,018.1465,150
Dec 25, 20242,167.002,178.002,118.002,120.002,053.9955,619
Dec 24, 20242,147.002,240.002,144.002,155.002,087.9098,216
Dec 23, 20242,247.002,257.002,134.002,134.002,067.5668,733
Dec 20, 20242,185.002,249.002,181.002,240.002,170.26191,293
Dec 19, 20242,135.002,209.002,116.002,181.002,113.0986,963
Dec 18, 20242,090.002,195.002,090.002,137.002,070.46112,312
Dec 17, 20242,130.002,132.002,070.002,090.002,024.9336,725
Dec 16, 20242,150.002,171.002,114.002,114.002,048.1848,087
Dec 13, 20242,125.002,145.002,110.002,138.002,071.4334,171
Dec 12, 20242,141.002,170.002,110.002,127.002,060.7732,848
Dec 11, 20242,196.002,199.002,087.002,125.002,058.8457,308
Dec 10, 20242,270.002,279.002,185.002,185.002,116.9763,289
Dec 9, 20242,222.002,289.002,222.002,270.002,199.3295,646
Dec 6, 20242,243.002,267.002,204.002,218.002,148.9468,523
Dec 5, 20242,251.002,257.002,206.002,238.002,168.3246,585
Dec 4, 20242,225.002,263.002,215.002,240.002,170.2661,756
Dec 3, 20242,251.002,274.002,225.002,225.002,155.72100,859
Dec 2, 20242,216.002,315.002,202.002,251.002,180.91102,467
Nov 29, 20242,197.002,279.002,185.002,225.002,155.72106,596
Nov 28, 20242,161.002,219.002,138.002,197.002,128.5991,415
Nov 27, 20242,179.002,280.002,139.002,161.002,093.72214,623
Nov 26, 20242,080.002,160.002,031.002,158.002,090.81112,820
Nov 25, 20242,030.002,114.002,019.002,075.002,010.39134,430
Nov 22, 20241,939.002,004.001,910.001,998.001,935.79100,394
Nov 21, 20241,882.001,930.001,857.001,930.001,869.9147,199
Nov 20, 20241,931.001,941.001,870.001,877.001,818.5642,854
Nov 19, 20241,988.002,010.001,917.001,931.001,870.8867,009
Nov 18, 20241,964.002,010.001,963.001,986.001,924.1671,516
Nov 15, 20241,977.001,986.001,954.001,962.001,900.9144,653
Nov 14, 20241,954.001,993.001,954.001,970.001,908.6650,853
Nov 13, 20241,944.001,986.001,930.001,954.001,893.1663,372
Nov 12, 20242,000.002,020.001,953.001,953.001,892.1973,384
Nov 11, 20242,025.002,125.002,000.002,042.001,978.42177,389
Nov 8, 20241,990.002,025.001,960.002,020.001,957.11102,919
Nov 7, 20241,961.001,979.001,913.001,971.001,909.6377,177
Nov 6, 20241,905.001,978.001,902.001,941.001,880.57103,611
Nov 5, 20241,925.001,925.001,870.001,898.001,838.9039,361
Nov 4, 20241,925.001,943.001,861.001,925.001,865.0643,993
Nov 1, 20241,952.001,965.001,914.001,926.001,866.0344,804
Oct 31, 20241,963.002,006.001,946.001,946.001,885.4189,868
Oct 30, 20241,950.001,985.001,921.001,963.001,901.8883,117
Oct 28, 20241,892.001,977.001,892.001,930.001,869.9140,676
Oct 25, 20241,896.001,910.001,860.001,893.001,834.0639,332
Oct 24, 20241,895.001,923.001,881.001,905.001,845.6955,701
Oct 23, 20241,930.001,961.001,864.001,864.001,805.9669,077
Oct 22, 20241,993.002,030.001,915.001,930.001,869.91130,292
Oct 21, 20241,953.002,059.001,942.001,993.001,930.95223,376
Oct 18, 20241,883.002,007.001,870.001,942.001,881.53171,097
Oct 17, 20241,796.001,959.001,785.001,873.001,814.68163,986
Oct 16, 20241,770.001,809.001,752.001,795.001,739.1169,744
Oct 15, 20241,702.001,776.001,702.001,773.001,717.8075,234
Oct 14, 20241,758.001,767.001,697.001,702.001,649.0155,412
Oct 11, 20241,805.001,820.001,740.001,757.001,702.2944,919
Oct 10, 20241,828.001,881.001,799.001,802.001,745.8989,825
Oct 9, 20241,820.001,838.001,795.001,828.001,771.0842,309
Oct 8, 20241,856.001,876.001,811.001,830.001,773.0238,046
Oct 7, 20241,853.001,919.001,853.001,856.001,798.2170,895
Oct 4, 20241,808.001,835.001,766.001,835.001,777.8751,583
Oct 3, 20241,810.001,839.001,750.001,790.001,734.2761,563
Oct 2, 20241,850.001,884.001,798.001,804.001,747.8362,766
Oct 1, 20241,970.001,985.001,850.001,861.001,803.0673,731
Sep 30, 20241,991.002,036.001,958.001,974.001,912.5459,314
Sep 27, 20241,986.002,036.001,975.002,009.001,946.4569,570
Sep 26, 20241,988.002,078.001,969.001,985.001,923.20124,190
Sep 25, 20242,022.002,041.001,961.001,973.001,911.5786,884
Sep 24, 20242,020.002,085.002,007.002,015.001,952.2681,602
Sep 23, 20242,083.002,092.002,000.002,007.001,944.5159,219
Sep 20, 20242,115.002,119.002,066.002,092.002,026.8653,327
Sep 19, 20242,119.002,128.002,076.002,125.002,058.8474,921
Sep 18, 20242,147.002,147.002,052.002,081.002,016.2168,230
Sep 17, 20242,145.002,208.002,116.002,132.002,065.6281,197
Sep 16, 20242,203.002,243.002,124.002,127.002,060.77104,316
Sep 13, 20242,237.002,259.002,181.002,203.002,134.41171,333
Sep 12, 20242,215.002,339.002,135.002,232.002,162.50311,939
Sep 11, 20242,400.002,435.002,155.002,172.002,104.37368,760
Sep 10, 20242,315.002,480.002,314.002,369.002,295.24530,688
Sep 9, 20242,065.002,264.002,061.002,264.002,193.51132,078
Sep 6, 20242,120.002,138.002,070.002,081.002,016.21112,465
Sep 5, 20242,150.002,247.002,105.002,115.002,049.15243,816
Sep 4, 20242,264.002,398.002,150.002,150.002,083.06710,954
Sep 3, 20242,130.002,207.002,128.002,207.002,138.2862,763
Sep 2, 20241,835.002,007.001,835.002,007.001,944.51121,863
Aug 29, 20241,737.001,868.001,721.001,825.001,768.18115,611
Aug 28, 20241,735.001,768.001,722.001,724.001,670.3256,290
Aug 27, 20241,705.001,740.001,702.001,733.001,679.0466,809
Aug 26, 20241,780.001,800.001,702.001,718.001,664.5170,705
Aug 23, 20241,843.001,860.001,760.001,765.001,710.0589,160
Aug 22, 20241,800.001,947.001,800.001,826.001,769.15199,697
Aug 21, 20241,815.001,839.001,794.001,794.001,738.1452,493
Aug 20, 20241,844.001,844.001,805.001,815.001,758.4951,797
Aug 19, 20241,821.001,847.001,797.001,839.001,781.7459,194
Aug 16, 20241,854.001,873.001,811.001,816.001,759.4664,113
Aug 15, 20241,784.001,858.001,752.001,842.001,784.6588,554
Aug 14, 20241,862.001,866.001,780.001,784.001,728.4593,330
Aug 13, 20241,886.001,939.001,829.001,843.001,785.62126,826
Aug 12, 20241,961.002,001.001,924.001,925.001,865.0675,778
Aug 9, 20242,011.002,018.001,950.001,953.001,892.1951,519
Aug 8, 20242,008.002,029.001,987.001,994.001,931.9250,032
Aug 7, 20241,978.002,015.001,940.002,011.001,948.3980,832
Aug 6, 20242,000.002,060.001,945.001,959.001,898.0077,731
Aug 5, 20241,898.002,025.001,898.001,955.001,894.1388,542
Aug 2, 20242,120.002,164.002,090.002,100.002,034.6172,297
Aug 1, 20242,135.002,165.002,135.002,159.002,091.7863,262
Jul 31, 20242,164.002,174.002,114.002,117.002,051.0961,451
Jul 30, 20242,176.002,205.002,168.002,168.002,100.5054,550
Jul 29, 20242,210.002,211.002,159.002,169.002,101.4759,945
Jul 26, 20242,275.002,299.002,212.002,221.002,151.8565,909
Jul 25, 20242,312.002,382.002,222.002,255.002,184.79127,979
Jul 24, 20242,310.002,408.002,304.002,314.002,241.95150,086
Jul 23, 20242,294.002,352.002,262.002,330.002,257.45122,541
Jul 22, 20242,235.002,400.002,215.002,294.002,222.57195,298
Jul 19, 20242,225.002,239.002,168.002,195.002,126.6661,334
Jul 18, 20242,206.002,242.002,203.002,218.002,148.9478,612
Jul 17, 20242,227.002,232.002,182.002,206.002,137.3162,385
Jul 16, 20242,234.002,260.002,201.002,225.002,155.7267,560
Jul 12, 20242,270.002,270.002,180.002,226.002,156.6978,951
Jul 11, 20242,142.002,299.002,135.002,259.002,188.66156,920
Jul 10, 20242,203.002,216.002,126.002,133.002,066.5987,792
Jul 9, 20242,202.002,266.002,173.002,197.002,128.59146,339
Jul 8, 20242,278.002,308.002,223.002,242.002,172.19130,483
Jul 5, 20242,212.002,290.002,203.002,249.002,178.98120,801
Jul 4, 20242,185.002,214.002,171.002,201.002,132.4777,337
Jul 3, 20242,218.002,242.002,145.002,174.002,106.3172,049
Jul 2, 20242,189.002,212.002,160.002,207.002,138.2844,889
Jul 1, 20242,324.002,370.002,169.002,181.002,113.0986,769
Jun 28, 20242,315.002,358.002,284.002,302.002,230.3356,394
Jun 27, 20242,271.002,319.002,265.002,310.002,238.0842,027
Jun 26, 20242,364.002,384.002,261.002,265.002,194.4862,532
Jun 25, 20242,427.002,444.002,370.002,370.002,296.2148,492
Jun 24, 20242,435.002,470.002,378.002,425.002,349.5082,543
Jun 21, 20242,398.002,481.002,375.002,411.002,335.9389,552
Jun 20, 20242,325.002,400.002,220.002,395.002,320.43108,300
Jun 14, 20242,365.002,392.002,285.002,305.002,233.2384,418
Jun 13, 20242,337.002,418.002,337.002,357.002,283.6162,774
Jun 12, 20242,330.002,341.002,285.002,321.002,248.7376,471
Jun 11, 20242,319.002,368.002,288.002,325.002,252.6177,157
Jun 10, 20242,406.002,425.002,286.002,298.002,226.4560,530
Jun 7, 20242,429.002,492.002,365.002,404.002,329.1577,650
Jun 6, 20242,365.002,515.002,355.002,415.002,339.81150,893
Jun 5, 20242,560.002,600.002,322.002,348.002,274.89152,811
Jun 4, 20242,458.002,685.002,446.002,567.502,487.56179,902
Jun 3, 20242,436.002,462.002,405.002,443.002,366.9442,245
May 31, 20242,488.002,502.502,439.002,440.002,364.0363,796
May 30, 20242,488.002,515.002,447.002,468.002,391.1645,542
May 29, 20242,530.002,557.502,491.002,495.002,417.3245,954
May 28, 20242,600.002,622.502,530.002,530.002,451.2351,036
May 27, 20242,650.002,685.002,595.002,597.502,516.6253,212
May 24, 20242,725.002,725.002,635.002,642.502,560.2260,246
May 23, 20242,812.502,827.502,680.002,680.002,596.5678,354
May 22, 20242,767.502,875.002,755.002,812.502,724.9386,637
May 21, 20242,815.002,875.002,762.502,765.002,678.9172,373
May 20, 20242,775.002,847.502,775.002,805.002,717.6664,155
May 17, 20242,772.502,810.002,750.002,772.502,686.1868,627
May 16, 20242,775.002,802.502,727.502,760.002,674.0645,927
May 15, 20242,805.002,855.002,760.002,765.002,678.9148,570
May 14, 20242,780.002,840.002,780.002,805.002,717.6645,257
May 13, 20242,942.502,945.002,720.002,760.002,674.0668,394
May 10, 20242,855.002,967.502,855.002,942.502,850.8860,402
May 9, 20243,115.003,115.002,890.002,975.002,882.37112,948
May 8, 20243,120.003,190.003,105.003,117.503,020.4383,355
May 7, 20243,180.003,180.003,067.503,115.003,018.0172,934
May 6, 20243,210.003,252.503,150.003,180.003,080.9972,433
May 3, 20243,220.003,232.503,140.003,175.003,076.1465,063
May 2, 20243,265.003,330.003,180.003,207.503,107.6389,347
Apr 30, 20243,197.503,287.503,162.503,232.503,131.8574,386
Apr 29, 20243,150.003,287.503,150.003,200.003,100.3780,446
Apr 26, 20243,170.003,187.503,120.003,142.503,044.6663,088
Apr 25, 20243,170.003,225.003,147.503,167.503,068.8864,745