BRISA
BRİSA BRİDGESTONE SABANCI LASTİK SANAYİ VE TİCARET A.Ş.
17:59:55
87.45 ₺
-0.900 (%-1.02)
Önceki Kapanış: 88.35·
Volatilite: 1.530
Düşük₺87.45
Yüksek₺88.8
Piyasa Verileri
Önceki haftaya göre (WoW)
-2.62%
Önceki aya göre (MoM)
-6.77%
Yılbaşından bugüne (YTD)
+1.75%
Önceki yıla göre (YoY)
+28.60%
BRISA: BRİSA BRİDGESTONE SABANCI LASTİK SANAYİ VE TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2853
KAPANIŞ 5,2727
En Düşük
DÜŞÜK 4,145
En Yüksek
YÜKSEK 6,7357
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 5,8031 | 5,8749 | 5,7951 | 5,8269 |
| 02.01.2018 | 5,8349 | 5,9226 | 5,8189 | 5,8429 |
| 03.01.2018 | 5,8429 | 6,1777 | 5,8429 | 6,1219 |
| 04.01.2018 | 6,1698 | 6,1777 | 6,0262 | 6,1139 |
| 07.01.2018 | 6,1377 | 6,2016 | 6,074 | 6,082 |
| 08.01.2018 | 6,0899 | 6,1219 | 5,9944 | 6,0582 |
| 09.01.2018 | 6,0582 | 6,3611 | 6,0103 | 6,2734 |
| 10.01.2018 | 6,3053 | 6,369 | 6,1936 | 6,3451 |
| 11.01.2018 | 6,3611 | 6,4248 | 6,3132 | 6,3212 |
| 14.01.2018 | 6,2973 | 6,4486 | 6,1777 | 6,1936 |
| 15.01.2018 | 6,1617 | 6,2415 | 6,0183 | 6,2096 |
| 16.01.2018 | 6,2175 | 6,2573 | 6,0899 | 6,1936 |
| 17.01.2018 | 6,2096 | 6,377 | 6,2096 | 6,3132 |
| 18.01.2018 | 6,4887 | 6,7357 | 6,2813 | 6,2893 |
| 21.01.2018 | 6,2893 | 6,4965 | 6,2734 | 6,3929 |
| 22.01.2018 | 6,4407 | 6,4887 | 6,4009 | 6,4088 |
| 23.01.2018 | 6,4088 | 6,5364 | 6,3849 | 6,4088 |
| 24.01.2018 | 6,4088 | 6,4646 | 6,2573 | 6,2573 |
| 25.01.2018 | 6,2654 | 6,3849 | 6,2654 | 6,2973 |
| 28.01.2018 | 6,3292 | 6,3531 | 6,2256 | 6,2654 |
| 29.01.2018 | 6,2573 | 6,2813 | 6,2175 | 6,2336 |
| 30.01.2018 | 6,2415 | 6,4486 | 6,2415 | 6,3053 |
| 31.01.2018 | 6,3292 | 6,377 | 6,2494 | 6,2573 |
| 01.02.2018 | 6,2973 | 6,2973 | 6,1777 | 6,1936 |
| 04.02.2018 | 6,1936 | 6,2415 | 6,0341 | 6,1857 |
| 05.02.2018 | 6,0979 | 6,1537 | 6,0183 | 6,1298 |
| 06.02.2018 | 6,1617 | 6,2096 | 6,1139 | 6,1139 |
| 07.02.2018 | 6,106 | 6,1298 | 5,8669 | 5,9067 |
| 08.02.2018 | 5,8589 | 5,8987 | 5,7951 | 5,8669 |
| 11.02.2018 | 5,9067 | 5,9863 | 5,9067 | 5,9146 |
| 12.02.2018 | 5,9545 | 5,9704 | 5,8589 | 5,8589 |
| 13.02.2018 | 5,8987 | 5,9465 | 5,8589 | 5,9067 |
| 14.02.2018 | 5,9704 | 6,0183 | 5,9146 | 6,0183 |
| 15.02.2018 | 6,0422 | 6,0899 | 5,9944 | 6,0023 |
| 18.02.2018 | 6,0502 | 6,0502 | 5,9067 | 5,9545 |
| 19.02.2018 | 5,9226 | 5,9704 | 5,7553 | 5,7951 |
| 20.02.2018 | 5,8987 | 5,9146 | 5,8031 | 5,8749 |
| 21.02.2018 | 5,8189 | 5,8589 | 5,6835 | 5,7153 |
| 22.02.2018 | 5,7234 | 5,7553 | 5,6674 | 5,6835 |
| 25.02.2018 | 5,6993 | 5,7312 | 5,6674 | 5,6993 |
| 26.02.2018 | 5,7393 | 5,7393 | 5,6674 | 5,7234 |
| 27.02.2018 | 5,7234 | 5,7234 | 5,6835 | 5,6993 |
| 28.02.2018 | 5,6993 | 5,7871 | 5,6835 | 5,7073 |
| 01.03.2018 | 5,6755 | 5,7073 | 5,6117 | 5,6117 |
| 04.03.2018 | 5,6117 | 5,6595 | 5,6036 | 5,6277 |
| 05.03.2018 | 5,6436 | 5,6674 | 5,6356 | 5,6436 |
| 06.03.2018 | 5,6436 | 5,6674 | 5,6356 | 5,6515 |
| 07.03.2018 | 5,6515 | 5,6914 | 5,5799 | 5,6356 |
| 08.03.2018 | 5,6436 | 5,6436 | 5,6036 | 5,6277 |
| 11.03.2018 | 5,6595 | 5,7234 | 5,6515 | 5,6755 |
| 12.03.2018 | 5,6755 | 5,7792 | 5,6755 | 5,7234 |
| 13.03.2018 | 5,7473 | 5,7553 | 5,6356 | 5,6356 |
| 14.03.2018 | 5,6595 | 5,6835 | 5,6277 | 5,6515 |
| 15.03.2018 | 5,6595 | 5,6835 | 5,5799 | 5,5799 |
| 18.03.2018 | 5,6036 | 5,6595 | 5,5878 | 5,6036 |
| 19.03.2018 | 5,6036 | 5,6277 | 5,5799 | 5,6117 |
| 20.03.2018 | 5,6198 | 5,6436 | 5,5799 | 5,6036 |
| 21.03.2018 | 5,6277 | 5,7393 | 5,6117 | 5,7153 |
| 22.03.2018 | 5,6595 | 5,6993 | 5,6117 | 5,6515 |
| 25.03.2018 | 5,6595 | 5,7073 | 5,6117 | 5,6117 |
| 26.03.2018 | 5,6356 | 5,6674 | 5,6117 | 5,6117 |
| 27.03.2018 | 5,6198 | 5,7234 | 5,5878 | 5,6036 |
| 28.03.2018 | 5,6036 | 5,6595 | 5,6036 | 5,6036 |
| 29.03.2018 | 5,6277 | 5,6436 | 5,5878 | 5,6117 |
| 01.04.2018 | 5,6117 | 5,6595 | 5,6117 | 5,6277 |
| 02.04.2018 | 5,6436 | 5,8031 | 5,6198 | 5,7553 |
| 03.04.2018 | 5,7632 | 5,7871 | 5,6595 | 5,6674 |
| 04.04.2018 | 5,6835 | 5,6993 | 5,6356 | 5,6674 |
| 05.04.2018 | 5,6674 | 5,6835 | 5,6277 | 5,6436 |
| 08.04.2018 | 5,6595 | 5,6993 | 5,5799 | 5,5878 |
| 09.04.2018 | 5,5958 | 5,5958 | 5,3408 | 5,4284 |
| 10.04.2018 | 5,4284 | 5,4841 | 5,2051 | 5,3088 |
| 11.04.2018 | 5,3249 | 5,4125 | 5,2849 | 5,3806 |
| 12.04.2018 | 5,4204 | 5,4284 | 5,3646 | 5,3806 |
| 15.04.2018 | 5,4045 | 5,5161 | 5,4045 | 5,4841 |
| 16.04.2018 | 5,532 | 5,5399 | 5,261 | 5,293 |
| 17.04.2018 | 5,293 | 5,4045 | 5,2211 | 5,3885 |
| 18.04.2018 | 5,4045 | 5,524 | 5,3885 | 5,4841 |
| 19.04.2018 | 5,5082 | 5,5082 | 5,4284 | 5,4444 |
| 23.04.2018 | 5,4364 | 5,4841 | 5,4045 | 5,4284 |
| 24.04.2018 | 5,4284 | 5,4284 | 5,2849 | 5,3249 |
| 25.04.2018 | 5,3806 | 5,3885 | 5,2849 | 5,3249 |
| 26.04.2018 | 5,3646 | 5,4204 | 5,3327 | 5,3726 |
| 29.04.2018 | 5,4603 | 5,6277 | 5,4284 | 5,4841 |
| 01.05.2018 | 5,4683 | 5,4683 | 5,1812 | 5,253 |
| 02.05.2018 | 5,253 | 5,3009 | 5,2051 | 5,237 |
| 03.05.2018 | 5,1892 | 5,237 | 5,1494 | 5,1733 |
| 06.05.2018 | 5,1812 | 5,2131 | 5,1015 | 5,1255 |
| 07.05.2018 | 5,1336 | 5,1973 | 4,9821 | 4,9979 |
| 08.05.2018 | 4,9821 | 5,0139 | 4,7987 | 4,9821 |
| 09.05.2018 | 4,9979 | 4,9979 | 4,8626 | 4,9263 |
| 10.05.2018 | 4,9263 | 5,261 | 4,8784 | 4,9421 |
| 13.05.2018 | 4,9183 | 4,99 | 4,9103 | 4,9421 |
| 14.05.2018 | 4,9421 | 4,9821 | 4,8386 | 4,8465 |
| 15.05.2018 | 4,8465 | 4,9421 | 4,8465 | 4,9183 |
| 16.05.2018 | 4,9501 | 5,0616 | 4,9023 | 4,9183 |
| 17.05.2018 | 4,9263 | 4,9421 | 4,8784 | 4,9183 |
| 20.05.2018 | 4,9023 | 5,0856 | 4,8306 | 5,0139 |
| 21.05.2018 | 5,0537 | 5,0697 | 4,9023 | 4,9581 |
| 22.05.2018 | 4,9421 | 4,9501 | 4,8465 | 4,9023 |
| 23.05.2018 | 4,9421 | 4,9821 | 4,8465 | 4,8704 |
| 24.05.2018 | 4,8864 | 4,9183 | 4,8546 | 4,8944 |
| 27.05.2018 | 4,9183 | 5,0219 | 4,9183 | 5,0139 |
| 28.05.2018 | 5,0219 | 5,1336 | 4,9821 | 5,0616 |
| 29.05.2018 | 5,1015 | 5,1336 | 5,0616 | 5,0936 |
| 30.05.2018 | 5,1255 | 5,1336 | 4,9741 | 5,0378 |
| 31.05.2018 | 5,0378 | 5,0378 | 4,8626 | 4,9341 |
| 03.06.2018 | 4,9341 | 4,9979 | 4,9023 | 4,9183 |
| 04.06.2018 | 4,9183 | 4,9581 | 4,9023 | 4,9183 |
| 05.06.2018 | 4,9501 | 4,9501 | 4,8226 | 4,8944 |
| 06.06.2018 | 4,9023 | 4,9023 | 4,7587 | 4,8145 |
| 07.06.2018 | 4,8145 | 4,8145 | 4,7349 | 4,7587 |
| 10.06.2018 | 4,7587 | 4,7987 | 4,6473 | 4,7587 |
| 11.06.2018 | 4,7747 | 4,7987 | 4,7189 | 4,7428 |
| 12.06.2018 | 4,7111 | 4,7587 | 4,5835 | 4,5914 |
| 13.06.2018 | 4,6232 | 4,6951 | 4,4958 | 4,6951 |
| 17.06.2018 | 4,6951 | 4,6951 | 4,5994 | 4,5994 |
| 18.06.2018 | 4,5914 | 4,7269 | 4,5835 | 4,7269 |
| 19.06.2018 | 4,7269 | 4,7987 | 4,7111 | 4,7906 |
| 20.06.2018 | 4,7826 | 4,9183 | 4,7826 | 4,8944 |
| 21.06.2018 | 4,9263 | 4,9263 | 4,7189 | 4,7987 |
| 24.06.2018 | 4,9421 | 4,99 | 4,6551 | 4,6551 |
| 25.06.2018 | 4,6631 | 4,8626 | 4,6631 | 4,7269 |
| 26.06.2018 | 4,7826 | 4,9501 | 4,7269 | 4,9341 |
| 27.06.2018 | 4,9341 | 4,9821 | 4,8944 | 4,9421 |
| 28.06.2018 | 4,9421 | 5,0537 | 4,9023 | 4,9421 |
| 01.07.2018 | 4,9581 | 5,0458 | 4,9421 | 4,9741 |
| 02.07.2018 | 4,9979 | 5,2051 | 4,9501 | 5,1812 |
| 03.07.2018 | 5,1812 | 5,253 | 5,1255 | 5,253 |
| 04.07.2018 | 5,2689 | 5,3088 | 5,2051 | 5,2051 |
| 05.07.2018 | 5,261 | 5,261 | 5,1095 | 5,1494 |
| 08.07.2018 | 5,1653 | 5,2211 | 5,1415 | 5,1574 |
| 09.07.2018 | 5,0616 | 5,3169 | 5,0219 | 5,0936 |
| 10.07.2018 | 5,0777 | 5,0777 | 4,5835 | 4,8626 |
| 11.07.2018 | 4,8626 | 4,9581 | 4,6551 | 4,8065 |
| 12.07.2018 | 4,8226 | 4,99 | 4,7826 | 4,99 |
| 15.07.2018 | 4,9979 | 5,2689 | 4,9023 | 5,2689 |
| 16.07.2018 | 5,2849 | 5,5001 | 5,2769 | 5,3806 |
| 17.07.2018 | 5,4204 | 5,4444 | 5,2689 | 5,3567 |
| 18.07.2018 | 5,3646 | 5,3885 | 5,293 | 5,3009 |
| 19.07.2018 | 5,3488 | 5,4683 | 5,3009 | 5,4045 |
| 22.07.2018 | 5,4204 | 5,4762 | 5,3488 | 5,3488 |
| 23.07.2018 | 5,3408 | 5,3646 | 5,1494 | 5,3567 |
| 24.07.2018 | 5,3567 | 5,5958 | 5,3009 | 5,5878 |
| 25.07.2018 | 5,6036 | 5,8189 | 5,6036 | 5,6914 |
| 26.07.2018 | 5,6914 | 5,8669 | 5,6595 | 5,7792 |
| 29.07.2018 | 5,8031 | 5,9306 | 5,7871 | 5,8429 |
| 30.07.2018 | 5,8669 | 5,9226 | 5,7792 | 5,8111 |
| 31.07.2018 | 5,8111 | 5,8189 | 5,237 | 5,6117 |
| 01.08.2018 | 5,5001 | 5,5082 | 5,3009 | 5,4204 |
| 02.08.2018 | 5,4125 | 5,6515 | 5,4125 | 5,524 |
| 05.08.2018 | 5,524 | 5,524 | 5,3408 | 5,3567 |
| 06.08.2018 | 5,3567 | 5,5399 | 5,3408 | 5,4603 |
| 07.08.2018 | 5,4683 | 5,5161 | 5,4045 | 5,4444 |
| 08.08.2018 | 5,1812 | 5,5001 | 5,1336 | 5,3249 |
| 09.08.2018 | 5,1812 | 5,3488 | 4,7826 | 5,0139 |
| 12.08.2018 | 5,0219 | 5,1015 | 4,7668 | 4,8944 |
| 13.08.2018 | 4,99 | 5,1095 | 4,7906 | 4,9183 |
| 14.08.2018 | 4,9501 | 4,9979 | 4,6711 | 4,703 |
| 15.08.2018 | 4,7747 | 4,8065 | 4,6392 | 4,6791 |
| 16.08.2018 | 4,6631 | 4,6791 | 4,4878 | 4,6153 |
| 19.08.2018 | 4,6153 | 4,6631 | 4,5914 | 4,6232 |
| 26.08.2018 | 4,6711 | 4,7826 | 4,6232 | 4,7747 |
| 27.08.2018 | 4,8546 | 4,8546 | 4,7508 | 4,8226 |
| 28.08.2018 | 4,7826 | 4,8226 | 4,7428 | 4,7826 |
| 30.08.2018 | 4,7826 | 4,8145 | 4,7349 | 4,7508 |
| 02.09.2018 | 4,7508 | 4,8226 | 4,7189 | 4,7906 |
| 03.09.2018 | 4,8145 | 4,8226 | 4,7428 | 4,7587 |
| 04.09.2018 | 4,7747 | 4,7906 | 4,7587 | 4,7587 |
| 05.09.2018 | 4,7668 | 4,9103 | 4,7668 | 4,7826 |
| 06.09.2018 | 4,7826 | 4,8784 | 4,7668 | 4,7987 |
| 09.09.2018 | 4,7987 | 4,8626 | 4,703 | 4,703 |
| 10.09.2018 | 4,703 | 4,7269 | 4,6473 | 4,687 |
| 11.09.2018 | 4,6951 | 4,7508 | 4,687 | 4,703 |
| 12.09.2018 | 4,703 | 4,7906 | 4,6711 | 4,7747 |
| 13.09.2018 | 4,8386 | 4,8546 | 4,7111 | 4,7906 |
| 16.09.2018 | 4,7987 | 4,8145 | 4,7508 | 4,7668 |
| 17.09.2018 | 4,7587 | 4,8065 | 4,7428 | 4,7668 |
| 18.09.2018 | 4,7668 | 4,8145 | 4,7668 | 4,7906 |
| 19.09.2018 | 4,8065 | 4,8386 | 4,7508 | 4,7747 |
| 20.09.2018 | 4,7826 | 4,8226 | 4,7826 | 4,7987 |
| 23.09.2018 | 4,8065 | 4,9103 | 4,7826 | 4,8784 |
| 24.09.2018 | 4,8864 | 5,2449 | 4,8864 | 5,2449 |
| 25.09.2018 | 5,261 | 5,5639 | 5,0616 | 5,5639 |
| 26.09.2018 | 5,532 | 5,6198 | 5,3885 | 5,3885 |
| 27.09.2018 | 5,4045 | 5,4762 | 5,261 | 5,3806 |
| 30.09.2018 | 5,3885 | 5,4603 | 5,2211 | 5,229 |
| 01.10.2018 | 5,261 | 5,3009 | 5,1015 | 5,1494 |
| 02.10.2018 | 5,1494 | 5,2769 | 5,1336 | 5,1415 |
| 03.10.2018 | 5,1336 | 5,1336 | 4,8306 | 4,8465 |
| 04.10.2018 | 4,8784 | 5,0139 | 4,8465 | 4,9661 |
| 07.10.2018 | 4,9821 | 5,0936 | 4,9183 | 4,9661 |
| 08.10.2018 | 5,0299 | 5,0697 | 4,9581 | 4,9979 |
| 09.10.2018 | 5,0616 | 5,1015 | 4,9023 | 4,9023 |
| 10.10.2018 | 4,8626 | 4,9821 | 4,8306 | 4,9421 |
| 11.10.2018 | 4,9661 | 5,0219 | 4,8546 | 5,0059 |
| 14.10.2018 | 5,0219 | 5,1336 | 5,0139 | 5,0856 |
| 15.10.2018 | 5,1095 | 5,1812 | 5,0856 | 5,0856 |
| 16.10.2018 | 5,1015 | 5,3488 | 5,0856 | 5,3249 |
| 17.10.2018 | 5,3408 | 5,4204 | 5,1812 | 5,3885 |
| 18.10.2018 | 5,3965 | 5,4204 | 5,1415 | 5,2449 |
| 21.10.2018 | 5,2689 | 5,3646 | 5,1574 | 5,1812 |
| 22.10.2018 | 5,1812 | 5,1812 | 4,145 | 5,0697 |
| 23.10.2018 | 5,0697 | 5,1095 | 5,0299 | 5,0697 |
| 24.10.2018 | 5,0219 | 5,0936 | 4,9501 | 5,0777 |
| 25.10.2018 | 5,1015 | 5,2211 | 5,0059 | 5,0299 |
| 29.10.2018 | 5,0616 | 5,1255 | 4,8226 | 4,8864 |
| 30.10.2018 | 4,9023 | 4,9263 | 4,7826 | 4,7987 |
| 31.10.2018 | 4,8226 | 4,8704 | 4,7747 | 4,8465 |
| 01.11.2018 | 4,8465 | 5,0219 | 4,8465 | 4,9263 |
| 04.11.2018 | 4,9421 | 5,0378 | 4,9023 | 5,0059 |
| 05.11.2018 | 5,0139 | 5,0458 | 4,9103 | 4,9183 |
| 06.11.2018 | 4,9421 | 5,0537 | 4,9263 | 5,0059 |
| 07.11.2018 | 5,0059 | 5,0219 | 4,8626 | 4,9661 |
| 08.11.2018 | 4,9263 | 4,9661 | 4,8626 | 4,9581 |
| 11.11.2018 | 5,0219 | 5,0219 | 4,8145 | 4,8626 |
| 12.11.2018 | 4,8626 | 4,9421 | 4,8465 | 4,8626 |
| 13.11.2018 | 4,7826 | 4,8704 | 4,7826 | 4,8465 |
| 14.11.2018 | 4,8546 | 4,9103 | 4,8546 | 4,9103 |
| 15.11.2018 | 4,9263 | 4,9661 | 4,8864 | 4,9023 |
| 18.11.2018 | 4,9421 | 4,9421 | 4,8944 | 4,9341 |
| 19.11.2018 | 4,9263 | 4,9263 | 4,8465 | 4,8546 |
| 20.11.2018 | 4,8546 | 4,8864 | 4,7668 | 4,8306 |
| 21.11.2018 | 4,8386 | 4,8546 | 4,7826 | 4,8145 |
| 22.11.2018 | 4,8306 | 4,8626 | 4,8145 | 4,8546 |
| 25.11.2018 | 4,8784 | 4,9263 | 4,8704 | 4,8944 |
| 26.11.2018 | 4,8944 | 4,9501 | 4,8864 | 4,9341 |
| 27.11.2018 | 4,9501 | 5,0139 | 4,9421 | 4,9581 |
| 28.11.2018 | 5,0059 | 5,1015 | 4,9741 | 5,0139 |
| 29.11.2018 | 5,0139 | 5,0697 | 4,9661 | 4,9821 |
| 02.12.2018 | 5,0059 | 5,0537 | 4,9421 | 4,9421 |
| 03.12.2018 | 4,9821 | 4,9979 | 4,8864 | 4,8864 |
| 04.12.2018 | 4,8626 | 4,9341 | 4,8626 | 4,9263 |
| 05.12.2018 | 4,9341 | 4,9661 | 4,8546 | 4,9581 |
| 06.12.2018 | 4,9741 | 5,0059 | 4,9263 | 4,9661 |
| 09.12.2018 | 4,9741 | 4,9741 | 4,8784 | 4,8784 |
| 10.12.2018 | 4,8864 | 4,9821 | 4,8864 | 4,9341 |
| 11.12.2018 | 4,9421 | 4,9661 | 4,8465 | 4,8626 |
| 12.12.2018 | 4,8704 | 5,1812 | 4,8546 | 5,1015 |
| 13.12.2018 | 5,1015 | 5,293 | 4,8944 | 4,9183 |
| 16.12.2018 | 4,9421 | 4,9581 | 4,8626 | 4,8626 |
| 17.12.2018 | 4,8704 | 4,9023 | 4,8465 | 4,8784 |
| 18.12.2018 | 4,8944 | 4,9421 | 4,8704 | 4,9341 |
| 19.12.2018 | 4,8784 | 5,0139 | 4,8704 | 4,9421 |
| 20.12.2018 | 4,9661 | 4,9979 | 4,9263 | 4,9581 |
| 23.12.2018 | 4,9581 | 4,99 | 4,9263 | 4,9341 |
| 24.12.2018 | 4,9023 | 4,9263 | 4,8864 | 4,9023 |
| 25.12.2018 | 4,9103 | 4,9821 | 4,9023 | 4,9741 |
| 26.12.2018 | 4,99 | 5,0378 | 4,9501 | 4,99 |
| 27.12.2018 | 5,0219 | 5,0537 | 4,9421 | 4,9581 |
| 30.12.2018 | 4,9581 | 5,0537 | 4,9501 | 5,0458 |