BRISA
BRİSA BRİDGESTONE SABANCI LASTİK SANAYİ VE TİCARET A.Ş.
17:46:17
87.75 ₺
-0.600 (%-0.68)
Önceki Kapanış: 88.35·
Volatilite: 1.530
Düşük₺87.45
Yüksek₺88.8
Piyasa Verileri
Spot Piyasa
A:87.6
S:87.75
Önceki haftaya göre (WoW)
-2.28%
Önceki aya göre (MoM)
-6.45%
Yılbaşından bugüne (YTD)
+2.09%
Önceki yıla göre (YoY)
+29.04%
BRISA: BRİSA BRİDGESTONE SABANCI LASTİK SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,7117
KAPANIŞ 5,7031
En Düşük
DÜŞÜK 5,3088
En Yüksek
YÜKSEK 6,2096
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 5,6198 | 5,7312 | 5,6117 | 5,6835 |
| 20.06.2017 | 5,6674 | 5,7153 | 5,6198 | 5,6595 |
| 21.06.2017 | 5,6595 | 5,7153 | 5,6436 | 5,6835 |
| 22.06.2017 | 5,6914 | 5,7153 | 5,6515 | 5,6674 |
| 27.06.2017 | 5,6356 | 5,7073 | 5,6198 | 5,6835 |
| 28.06.2017 | 5,6835 | 5,7153 | 5,6356 | 5,6515 |
| 29.06.2017 | 5,6515 | 5,7312 | 5,6515 | 5,7153 |
| 02.07.2017 | 5,7312 | 5,7951 | 5,7153 | 5,7553 |
| 03.07.2017 | 5,7473 | 5,7951 | 5,7393 | 5,7393 |
| 04.07.2017 | 5,7393 | 5,7632 | 5,6755 | 5,6835 |
| 05.07.2017 | 5,6755 | 5,6993 | 5,6117 | 5,6198 |
| 06.07.2017 | 5,6198 | 5,6436 | 5,5958 | 5,6198 |
| 09.07.2017 | 5,6595 | 5,6674 | 5,6277 | 5,6674 |
| 10.07.2017 | 5,6674 | 5,7473 | 5,6674 | 5,6993 |
| 11.07.2017 | 5,7073 | 5,7393 | 5,6674 | 5,6835 |
| 12.07.2017 | 5,6914 | 5,7792 | 5,6914 | 5,7312 |
| 13.07.2017 | 5,7473 | 5,7951 | 5,7153 | 5,7393 |
| 16.07.2017 | 5,7553 | 5,8349 | 5,7553 | 5,8111 |
| 17.07.2017 | 5,8189 | 5,8429 | 5,7951 | 5,8031 |
| 18.07.2017 | 5,8031 | 5,8669 | 5,8031 | 5,8349 |
| 19.07.2017 | 5,8429 | 5,8749 | 5,7712 | 5,8031 |
| 20.07.2017 | 5,8189 | 5,8349 | 5,7712 | 5,8031 |
| 23.07.2017 | 5,8111 | 5,8508 | 5,7951 | 5,8031 |
| 24.07.2017 | 5,8031 | 5,8349 | 5,7792 | 5,7871 |
| 25.07.2017 | 5,8189 | 5,8349 | 5,7871 | 5,8111 |
| 26.07.2017 | 5,8349 | 5,8828 | 5,8111 | 5,8189 |
| 27.07.2017 | 5,8189 | 5,8589 | 5,7951 | 5,8189 |
| 30.07.2017 | 5,8111 | 5,8429 | 5,8111 | 5,8189 |
| 31.07.2017 | 5,8349 | 5,8749 | 5,7712 | 5,7792 |
| 01.08.2017 | 5,7792 | 5,7951 | 5,7234 | 5,7312 |
| 02.08.2017 | 5,7312 | 5,7632 | 5,6835 | 5,6914 |
| 03.08.2017 | 5,7073 | 5,7473 | 5,7073 | 5,7393 |
| 06.08.2017 | 5,6993 | 5,6993 | 5,5878 | 5,6835 |
| 07.08.2017 | 5,6914 | 5,7473 | 5,6595 | 5,6674 |
| 08.08.2017 | 5,6595 | 5,6674 | 5,6198 | 5,6515 |
| 09.08.2017 | 5,6436 | 5,6515 | 5,5958 | 5,5958 |
| 10.08.2017 | 5,5958 | 5,5958 | 5,4603 | 5,532 |
| 13.08.2017 | 5,4841 | 5,6277 | 5,4841 | 5,6036 |
| 14.08.2017 | 5,6117 | 5,6198 | 5,4762 | 5,4762 |
| 15.08.2017 | 5,4841 | 5,524 | 5,3806 | 5,4125 |
| 16.08.2017 | 5,4444 | 5,4524 | 5,3965 | 5,4045 |
| 17.08.2017 | 5,3965 | 5,4364 | 5,3806 | 5,4284 |
| 20.08.2017 | 5,5082 | 5,5082 | 5,4364 | 5,4364 |
| 21.08.2017 | 5,4683 | 5,6674 | 5,4524 | 5,6277 |
| 22.08.2017 | 5,7153 | 5,8589 | 5,7153 | 5,7553 |
| 23.08.2017 | 5,8031 | 5,8189 | 5,6993 | 5,7153 |
| 24.08.2017 | 5,7234 | 5,8031 | 5,7234 | 5,8031 |
| 27.08.2017 | 5,8189 | 5,8749 | 5,8031 | 5,8269 |
| 28.08.2017 | 5,8269 | 5,8349 | 5,7473 | 5,7951 |
| 30.08.2017 | 5,8031 | 5,8111 | 5,7632 | 5,7632 |
| 04.09.2017 | 5,7632 | 5,8189 | 5,6993 | 5,6993 |
| 05.09.2017 | 5,7153 | 5,7871 | 5,6755 | 5,7712 |
| 06.09.2017 | 5,8031 | 6,0661 | 5,7871 | 6,0103 |
| 07.09.2017 | 6,0262 | 6,0422 | 5,8349 | 5,8669 |
| 10.09.2017 | 5,9067 | 5,9944 | 5,9067 | 5,9465 |
| 11.09.2017 | 5,9784 | 6,0023 | 5,9226 | 5,9465 |
| 12.09.2017 | 5,9545 | 5,9704 | 5,9146 | 5,9226 |
| 13.09.2017 | 5,9226 | 6,0262 | 5,8987 | 5,9784 |
| 14.09.2017 | 6,0103 | 6,2096 | 5,9784 | 6,1777 |
| 17.09.2017 | 6,1777 | 6,1777 | 6,0341 | 6,0661 |
| 18.09.2017 | 6,082 | 6,082 | 5,8669 | 5,8908 |
| 19.09.2017 | 5,8908 | 5,9944 | 5,8429 | 5,9306 |
| 20.09.2017 | 5,8908 | 5,9306 | 5,7951 | 5,8349 |
| 21.09.2017 | 5,8429 | 5,8828 | 5,6356 | 5,7632 |
| 24.09.2017 | 5,6674 | 5,7073 | 5,4683 | 5,5799 |
| 25.09.2017 | 5,5958 | 5,6436 | 5,5082 | 5,6356 |
| 26.09.2017 | 5,6356 | 5,6356 | 5,5082 | 5,5161 |
| 27.09.2017 | 5,5399 | 5,6117 | 5,5082 | 5,5399 |
| 28.09.2017 | 5,5799 | 5,5878 | 5,5001 | 5,5639 |
| 01.10.2017 | 5,5799 | 5,6595 | 5,5399 | 5,6436 |
| 02.10.2017 | 5,6595 | 5,6914 | 5,5799 | 5,6356 |
| 03.10.2017 | 5,6755 | 5,6993 | 5,5799 | 5,6515 |
| 04.10.2017 | 5,6674 | 5,7393 | 5,5878 | 5,6198 |
| 05.10.2017 | 5,6198 | 5,6515 | 5,5878 | 5,6436 |
| 08.10.2017 | 5,4204 | 5,5399 | 5,3408 | 5,4683 |
| 09.10.2017 | 5,524 | 5,5878 | 5,524 | 5,5639 |
| 10.10.2017 | 5,5399 | 5,5958 | 5,5001 | 5,5478 |
| 11.10.2017 | 5,5799 | 5,6436 | 5,5639 | 5,6117 |
| 12.10.2017 | 5,6117 | 5,8828 | 5,5719 | 5,7871 |
| 15.10.2017 | 5,8031 | 5,8749 | 5,7473 | 5,8429 |
| 16.10.2017 | 5,8749 | 5,9545 | 5,8429 | 5,8508 |
| 17.10.2017 | 5,8669 | 5,9146 | 5,8189 | 5,8508 |
| 18.10.2017 | 5,8669 | 5,9863 | 5,8429 | 5,9784 |
| 19.10.2017 | 5,9863 | 6,0262 | 5,8349 | 5,8349 |
| 22.10.2017 | 5,8589 | 5,9624 | 5,8349 | 5,9306 |
| 23.10.2017 | 5,9624 | 5,9944 | 5,8189 | 5,8189 |
| 24.10.2017 | 5,8429 | 5,8828 | 5,8349 | 5,8429 |
| 25.10.2017 | 5,8429 | 5,9545 | 5,8269 | 5,8828 |
| 26.10.2017 | 5,8987 | 5,9465 | 5,8589 | 5,8908 |
| 29.10.2017 | 5,9306 | 6,082 | 5,9306 | 6,0661 |
| 30.10.2017 | 6,0582 | 6,0661 | 5,8669 | 5,8987 |
| 31.10.2017 | 5,9067 | 5,9704 | 5,8987 | 5,9067 |
| 01.11.2017 | 5,9387 | 5,9624 | 5,7473 | 5,7632 |
| 02.11.2017 | 5,7632 | 5,8349 | 5,6993 | 5,7473 |
| 05.11.2017 | 5,7632 | 5,8189 | 5,7553 | 5,7792 |
| 06.11.2017 | 5,7951 | 5,8429 | 5,7473 | 5,7473 |
| 07.11.2017 | 5,7632 | 5,8031 | 5,7153 | 5,7712 |
| 08.11.2017 | 5,7712 | 5,7871 | 5,6835 | 5,7073 |
| 09.11.2017 | 5,7153 | 5,7312 | 5,6356 | 5,6356 |
| 12.11.2017 | 5,6595 | 5,6993 | 5,6036 | 5,6117 |
| 13.11.2017 | 5,6117 | 5,6595 | 5,5799 | 5,6436 |
| 14.11.2017 | 5,6356 | 5,7073 | 5,5161 | 5,524 |
| 15.11.2017 | 5,532 | 5,6595 | 5,532 | 5,5399 |
| 16.11.2017 | 5,5799 | 5,6036 | 5,4922 | 5,532 |
| 19.11.2017 | 5,5719 | 5,6036 | 5,4364 | 5,4922 |
| 20.11.2017 | 5,4762 | 5,524 | 5,4364 | 5,5001 |
| 21.11.2017 | 5,5082 | 5,524 | 5,4444 | 5,5161 |
| 22.11.2017 | 5,524 | 5,5878 | 5,4922 | 5,524 |
| 23.11.2017 | 5,524 | 5,5399 | 5,4683 | 5,5082 |
| 26.11.2017 | 5,5161 | 5,524 | 5,4841 | 5,5001 |
| 27.11.2017 | 5,5001 | 5,5559 | 5,3567 | 5,3806 |
| 28.11.2017 | 5,3806 | 5,4125 | 5,3088 | 5,3169 |
| 29.11.2017 | 5,3169 | 5,4444 | 5,3169 | 5,4284 |
| 30.11.2017 | 5,4204 | 5,4524 | 5,3965 | 5,4045 |
| 03.12.2017 | 5,4762 | 5,6117 | 5,4762 | 5,5639 |
| 04.12.2017 | 5,5958 | 5,6835 | 5,5799 | 5,6198 |
| 05.12.2017 | 5,6356 | 5,7393 | 5,6036 | 5,6117 |
| 06.12.2017 | 5,6277 | 5,6595 | 5,5719 | 5,5958 |
| 07.12.2017 | 5,6198 | 5,6515 | 5,5799 | 5,6356 |
| 10.12.2017 | 5,6436 | 5,7073 | 5,6436 | 5,6835 |
| 11.12.2017 | 5,6914 | 5,7153 | 5,6356 | 5,6674 |
| 12.12.2017 | 5,6835 | 5,6835 | 5,5799 | 5,5958 |
| 13.12.2017 | 5,6198 | 5,6755 | 5,6036 | 5,6595 |
| 14.12.2017 | 5,6835 | 5,6993 | 5,6436 | 5,6674 |
| 17.12.2017 | 5,6674 | 5,7234 | 5,6595 | 5,6835 |
| 18.12.2017 | 5,7153 | 5,7153 | 5,6595 | 5,6835 |
| 19.12.2017 | 5,6835 | 5,7073 | 5,6436 | 5,6515 |
| 20.12.2017 | 5,6595 | 5,6914 | 5,6277 | 5,6595 |
| 21.12.2017 | 5,6674 | 5,6835 | 5,6436 | 5,6595 |
| 24.12.2017 | 5,6835 | 5,7073 | 5,6595 | 5,6993 |
| 25.12.2017 | 5,7153 | 5,8031 | 5,6835 | 5,7473 |
| 26.12.2017 | 5,7712 | 5,8987 | 5,7632 | 5,8189 |
| 27.12.2017 | 5,8908 | 5,8908 | 5,8189 | 5,8189 |
| 28.12.2017 | 5,8429 | 5,8589 | 5,7871 | 5,7951 |