BRISA
BRİSA BRİDGESTONE SABANCI LASTİK SANAYİ VE TİCARET A.Ş.
18:10:00
89.15 ₺
+0.800 (%+0.91)
Önceki Kapanış: 88.35·
Volatilite: 1.920
Düşük₺87.45
Yüksek₺89.15
Piyasa Verileri
Spot Piyasa
A:89.15
S:89.2
Önceki haftaya göre (WoW)
-0.72%
Önceki aya göre (MoM)
-4.96%
Yılbaşından bugüne (YTD)
+3.72%
Önceki yıla göre (YoY)
+31.10%
BRISA: BRİSA BRİDGESTONE SABANCI LASTİK SANAYİ VE TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,58
KAPANIŞ 9,5829
En Düşük
DÜŞÜK 4,8546
En Yüksek
YÜKSEK 16,9572
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 7,6285 | 7,7878 | 7,5486 | 7,5966 |
| 02.01.2020 | 7,5726 | 7,6285 | 7,0864 | 7,4372 |
| 05.01.2020 | 7,2539 | 7,3334 | 6,895 | 6,9588 |
| 06.01.2020 | 6,951 | 7,222 | 6,951 | 7,0864 |
| 07.01.2020 | 6,8552 | 7,0385 | 6,7435 | 6,927 |
| 08.01.2020 | 7,1183 | 7,3734 | 7,1183 | 7,3334 |
| 09.01.2020 | 7,3495 | 7,4848 | 7,222 | 7,3096 |
| 12.01.2020 | 7,3734 | 7,4769 | 7,3334 | 7,3734 |
| 13.01.2020 | 7,4133 | 7,6364 | 7,3893 | 7,6045 |
| 14.01.2020 | 7,6125 | 7,6844 | 7,453 | 7,4929 |
| 15.01.2020 | 7,5328 | 7,5886 | 7,2459 | 7,2459 |
| 16.01.2020 | 7,2936 | 7,3893 | 7,222 | 7,222 |
| 19.01.2020 | 7,2936 | 7,3334 | 7,1183 | 7,1502 |
| 20.01.2020 | 7,1502 | 7,4372 | 7,0785 | 7,3096 |
| 21.01.2020 | 7,3334 | 7,453 | 7,3255 | 7,4211 |
| 22.01.2020 | 7,4929 | 7,6844 | 7,4372 | 7,5248 |
| 23.01.2020 | 7,5966 | 7,6364 | 7,3495 | 7,3734 |
| 26.01.2020 | 7,3734 | 7,3893 | 7,174 | 7,3016 |
| 27.01.2020 | 7,3255 | 7,4451 | 7,2299 | 7,2697 |
| 28.01.2020 | 7,3334 | 7,3893 | 7,2539 | 7,2697 |
| 29.01.2020 | 7,2539 | 7,9633 | 7,1661 | 7,5886 |
| 30.01.2020 | 7,6125 | 7,7958 | 7,5248 | 7,6206 |
| 02.02.2020 | 7,6763 | 7,8834 | 7,6285 | 7,8197 |
| 03.02.2020 | 7,8834 | 7,8915 | 7,6524 | 7,6683 |
| 04.02.2020 | 7,6922 | 7,8676 | 7,6922 | 7,6922 |
| 05.02.2020 | 7,7161 | 7,8516 | 7,6844 | 7,7321 |
| 06.02.2020 | 7,7321 | 7,8039 | 7,6524 | 7,7002 |
| 09.02.2020 | 7,724 | 8,4096 | 7,7002 | 8,019 |
| 10.02.2020 | 8,0987 | 8,2502 | 7,8995 | 8,0031 |
| 11.02.2020 | 7,9791 | 8,1706 | 7,9153 | 7,9313 |
| 12.02.2020 | 7,9313 | 8,1466 | 7,8358 | 7,9633 |
| 13.02.2020 | 8,011 | 8,1386 | 7,8358 | 7,8358 |
| 16.02.2020 | 7,8915 | 8,0589 | 7,8755 | 7,9633 |
| 17.02.2020 | 8,0349 | 8,0349 | 7,7401 | 7,7958 |
| 18.02.2020 | 7,9711 | 8,0589 | 7,5886 | 7,7481 |
| 19.02.2020 | 7,8277 | 7,8277 | 7,2618 | 7,3574 |
| 20.02.2020 | 7,3574 | 7,6125 | 7,222 | 7,6045 |
| 23.02.2020 | 7,469 | 7,4929 | 7,3016 | 7,4372 |
| 24.02.2020 | 7,5248 | 7,6683 | 7,3972 | 7,5486 |
| 25.02.2020 | 7,5486 | 7,7481 | 7,469 | 7,5248 |
| 26.02.2020 | 7,453 | 7,4929 | 7,0624 | 7,1102 |
| 27.02.2020 | 6,2973 | 7,0624 | 6,2494 | 7,0624 |
| 01.03.2020 | 7,1661 | 7,3495 | 7,0147 | 7,1502 |
| 02.03.2020 | 7,3016 | 7,3415 | 7,1661 | 7,222 |
| 03.03.2020 | 7,222 | 7,2857 | 7,0944 | 7,1344 |
| 04.03.2020 | 7,214 | 7,2299 | 7,1023 | 7,1582 |
| 05.03.2020 | 7,1502 | 7,1502 | 6,7597 | 6,7597 |
| 08.03.2020 | 6,5364 | 6,5523 | 6,1698 | 6,2096 |
| 09.03.2020 | 6,369 | 6,4248 | 5,8669 | 5,8987 |
| 10.03.2020 | 5,8429 | 5,9863 | 5,5799 | 5,7792 |
| 11.03.2020 | 5,7073 | 5,8987 | 5,4125 | 5,7234 |
| 12.03.2020 | 5,6674 | 6,0899 | 5,532 | 5,9784 |
| 15.03.2020 | 5,7393 | 5,7712 | 5,3806 | 5,3885 |
| 16.03.2020 | 5,2849 | 5,3806 | 4,8546 | 5,2769 |
| 17.03.2020 | 5,0936 | 5,4841 | 4,9263 | 5,2131 |
| 18.03.2020 | 4,9421 | 5,1812 | 4,9421 | 5,0856 |
| 19.03.2020 | 5,2689 | 5,3408 | 5,1255 | 5,1812 |
| 22.03.2020 | 5,0219 | 5,1812 | 4,9421 | 5,0777 |
| 23.03.2020 | 5,1812 | 5,4364 | 5,1812 | 5,3806 |
| 24.03.2020 | 5,5366 | 5,577 | 5,2617 | 5,4153 |
| 25.03.2020 | 5,4153 | 5,876 | 5,3346 | 5,8195 |
| 26.03.2020 | 5,8437 | 6,2236 | 5,7225 | 5,8518 |
| 29.03.2020 | 5,8518 | 5,8518 | 5,6255 | 5,6901 |
| 30.03.2020 | 5,7871 | 5,8357 | 5,7144 | 5,8195 |
| 31.03.2020 | 5,7386 | 5,876 | 5,6901 | 5,8114 |
| 01.04.2020 | 5,8841 | 5,8841 | 5,6497 | 5,7225 |
| 02.04.2020 | 5,7225 | 5,7467 | 5,6578 | 5,674 |
| 05.04.2020 | 5,7467 | 5,8195 | 5,6983 | 5,8033 |
| 06.04.2020 | 5,8599 | 5,9487 | 5,682 | 5,7871 |
| 07.04.2020 | 5,8114 | 6,2073 | 5,7225 | 6,0862 |
| 08.04.2020 | 6,159 | 6,2073 | 5,9811 | 6,0538 |
| 09.04.2020 | 6,0862 | 6,0862 | 5,9811 | 6,0215 |
| 12.04.2020 | 5,9406 | 6,0376 | 5,6983 | 5,9406 |
| 13.04.2020 | 5,9891 | 6,0862 | 5,9487 | 6,0054 |
| 14.04.2020 | 6,0134 | 6,0296 | 5,7144 | 5,8114 |
| 15.04.2020 | 5,8114 | 5,8599 | 5,7386 | 5,8276 |
| 16.04.2020 | 5,876 | 5,9487 | 5,868 | 5,9164 |
| 19.04.2020 | 5,9406 | 6,1913 | 5,9164 | 6,1913 |
| 20.04.2020 | 6,2154 | 6,5469 | 6,1671 | 6,3287 |
| 21.04.2020 | 6,3853 | 6,5873 | 6,3853 | 6,4661 |
| 23.04.2020 | 6,4984 | 6,6035 | 6,4176 | 6,4337 |
| 26.04.2020 | 6,4742 | 6,5873 | 6,4337 | 6,5226 |
| 27.04.2020 | 6,5711 | 6,8863 | 6,5469 | 6,8055 |
| 28.04.2020 | 6,8701 | 6,9915 | 6,8379 | 6,951 |
| 29.04.2020 | 7,347 | 7,6461 | 7,2743 | 7,6461 |
| 03.05.2020 | 7,533 | 8,0342 | 7,1612 | 7,1854 |
| 04.05.2020 | 7,2501 | 7,2905 | 6,8944 | 6,9591 |
| 05.05.2020 | 7,0318 | 7,3228 | 6,8944 | 7,1612 |
| 06.05.2020 | 7,1531 | 7,1531 | 6,8136 | 6,9591 |
| 07.05.2020 | 7,0077 | 7,2016 | 6,8782 | 7,0318 |
| 10.05.2020 | 7,0884 | 7,2259 | 6,9915 | 7,0318 |
| 11.05.2020 | 7,0318 | 7,1207 | 6,9429 | 7,0803 |
| 12.05.2020 | 7,0964 | 7,2662 | 7,0641 | 7,1693 |
| 13.05.2020 | 7,0884 | 7,2178 | 6,9267 | 7,0077 |
| 14.05.2020 | 7,0561 | 7,7026 | 7,0238 | 7,7026 |
| 17.05.2020 | 7,7026 | 7,8723 | 7,4844 | 7,541 |
| 19.05.2020 | 7,5975 | 8,2927 | 7,5652 | 8,2927 |
| 20.05.2020 | 8,325 | 9,1172 | 8,3008 | 8,907 |
| 21.05.2020 | 8,8101 | 9,3838 | 8,4058 | 9,0848 |
| 26.05.2020 | 9,2222 | 9,2949 | 8,8909 | 9,0524 |
| 27.05.2020 | 9,1818 | 9,198 | 8,7777 | 8,8101 |
| 28.05.2020 | 8,8101 | 9,2949 | 8,6968 | 8,9958 |
| 31.05.2020 | 9,0201 | 9,1737 | 8,8989 | 8,9313 |
| 01.06.2020 | 8,9395 | 9,0039 | 8,7696 | 8,8504 |
| 02.06.2020 | 8,8909 | 9,0685 | 8,802 | 8,9232 |
| 03.06.2020 | 8,9636 | 9,1414 | 8,8747 | 8,9151 |
| 04.06.2020 | 8,9313 | 9,0929 | 8,7696 | 8,9717 |
| 07.06.2020 | 8,9797 | 9,2949 | 8,8504 | 8,8504 |
| 08.06.2020 | 8,8909 | 8,9636 | 8,6887 | 8,8262 |
| 09.06.2020 | 8,8343 | 9,0362 | 8,6484 | 8,8101 |
| 10.06.2020 | 8,802 | 9,0766 | 8,7534 | 8,8909 |
| 11.06.2020 | 8,8909 | 9,7799 | 8,8101 | 9,7799 |
| 14.06.2020 | 9,8607 | 10,0547 | 9,4566 | 9,4971 |
| 15.06.2020 | 9,6345 | 9,7557 | 9,4971 | 9,5373 |
| 16.06.2020 | 9,5779 | 10,4912 | 9,4405 | 10,0627 |
| 17.06.2020 | 9,9982 | 10,2891 | 9,8283 | 9,9577 |
| 18.06.2020 | 9,99 | 10,0143 | 9,6748 | 9,9982 |
| 21.06.2020 | 9,8202 | 10,2082 | 9,8202 | 10,0143 |
| 22.06.2020 | 10,0547 | 10,1274 | 9,8607 | 9,8768 |
| 23.06.2020 | 9,8768 | 10,3618 | 9,8202 | 9,9497 |
| 24.06.2020 | 9,893 | 10,0224 | 9,8202 | 9,8202 |
| 25.06.2020 | 9,8607 | 10,0871 | 9,8607 | 9,893 |
| 28.06.2020 | 9,9416 | 10,4751 | 9,9092 | 10,1437 |
| 29.06.2020 | 10,3376 | 10,3699 | 10,1355 | 10,1921 |
| 30.06.2020 | 10,2245 | 10,467 | 10,1517 | 10,3134 |
| 01.07.2020 | 10,3942 | 10,8064 | 10,378 | 10,6285 |
| 02.07.2020 | 10,6527 | 10,863 | 10,4427 | 10,5154 |
| 05.07.2020 | 10,6689 | 10,6689 | 10,5154 | 10,5962 |
| 06.07.2020 | 10,6043 | 10,7336 | 10,3134 | 10,5962 |
| 07.07.2020 | 10,5962 | 10,6932 | 10,4023 | 10,4427 |
| 08.07.2020 | 10,4346 | 10,4831 | 9,8364 | 9,8364 |
| 09.07.2020 | 9,8202 | 9,9416 | 9,3354 | 9,9416 |
| 12.07.2020 | 10,0224 | 10,273 | 10,0143 | 10,2568 |
| 13.07.2020 | 10,2407 | 10,2811 | 10,0224 | 10,0547 |
| 15.07.2020 | 10,2649 | 10,4993 | 10,1759 | 10,2325 |
| 16.07.2020 | 10,2891 | 10,5882 | 10,184 | 10,2082 |
| 19.07.2020 | 10,2568 | 10,3215 | 10,1517 | 10,1517 |
| 20.07.2020 | 10,2488 | 10,378 | 9,7395 | 10,1032 |
| 21.07.2020 | 10,1193 | 10,1759 | 9,9335 | 9,9416 |
| 22.07.2020 | 9,9819 | 10,0871 | 9,8768 | 9,9254 |
| 23.07.2020 | 9,9254 | 9,9497 | 9,7153 | 9,7314 |
| 26.07.2020 | 9,7557 | 9,9092 | 9,6668 | 9,7395 |
| 27.07.2020 | 9,7395 | 9,8041 | 9,2788 | 9,4243 |
| 28.07.2020 | 9,4405 | 9,4486 | 8,9717 | 9,3354 |
| 29.07.2020 | 9,3757 | 9,3838 | 9,1818 | 9,1899 |
| 03.08.2020 | 9,2546 | 9,3354 | 8,3331 | 8,4463 |
| 04.08.2020 | 8,4463 | 8,7696 | 8,1795 | 8,5999 |
| 05.08.2020 | 8,5999 | 8,6565 | 7,7431 | 7,7916 |
| 06.08.2020 | 7,7997 | 8,5675 | 7,3956 | 8,5675 |
| 09.08.2020 | 8,8504 | 9,1737 | 8,6484 | 8,907 |
| 10.08.2020 | 8,907 | 9,1575 | 8,7696 | 9,0282 |
| 11.08.2020 | 9,0524 | 9,1252 | 8,802 | 8,8989 |
| 12.08.2020 | 8,9313 | 9,0685 | 8,7211 | 8,7696 |
| 13.08.2020 | 8,7453 | 9,6426 | 8,608 | 9,101 |
| 16.08.2020 | 9,101 | 9,3676 | 8,8909 | 8,9313 |
| 17.08.2020 | 8,8101 | 9,1657 | 8,8101 | 9,1172 |
| 18.08.2020 | 9,1494 | 9,303 | 9,101 | 9,198 |
| 19.08.2020 | 9,1737 | 9,206 | 9,0443 | 9,1818 |
| 20.08.2020 | 9,198 | 9,4081 | 9,1333 | 9,2141 |
| 23.08.2020 | 9,2222 | 9,5779 | 9,2222 | 9,5617 |
| 24.08.2020 | 9,5617 | 10,4265 | 9,5617 | 9,9577 |
| 25.08.2020 | 10,0627 | 10,0871 | 9,5617 | 9,6587 |
| 26.08.2020 | 9,6668 | 9,7718 | 9,5373 | 9,5779 |
| 27.08.2020 | 9,6345 | 9,6668 | 9,5373 | 9,5455 |
| 30.08.2020 | 9,5536 | 9,6506 | 9,0766 | 9,206 |
| 31.08.2020 | 9,2383 | 9,2546 | 8,8504 | 8,9958 |
| 01.09.2020 | 8,9958 | 9,1333 | 8,9232 | 8,9717 |
| 02.09.2020 | 9,0039 | 9,1172 | 8,8667 | 8,8747 |
| 03.09.2020 | 8,8504 | 9,5373 | 8,8101 | 9,0605 |
| 06.09.2020 | 9,0929 | 9,2546 | 8,8909 | 9,1494 |
| 07.09.2020 | 9,1737 | 9,2141 | 8,8101 | 9,0201 |
| 08.09.2020 | 9,1333 | 9,2949 | 9,0039 | 9,1494 |
| 09.09.2020 | 9,2141 | 9,4324 | 9,1414 | 9,2546 |
| 10.09.2020 | 9,2868 | 9,6426 | 9,2302 | 9,5131 |
| 13.09.2020 | 9,5373 | 9,7879 | 9,5373 | 9,6426 |
| 14.09.2020 | 9,7153 | 9,7395 | 9,3515 | 9,4324 |
| 15.09.2020 | 9,4971 | 9,5212 | 9,3273 | 9,3757 |
| 16.09.2020 | 9,3757 | 9,4971 | 9,2707 | 9,392 |
| 17.09.2020 | 9,4405 | 9,7153 | 9,2949 | 9,2949 |
| 20.09.2020 | 9,4 | 9,4081 | 8,9313 | 8,9555 |
| 21.09.2020 | 8,9636 | 9,0362 | 8,8828 | 9,0362 |
| 22.09.2020 | 9,0524 | 9,2949 | 9,0524 | 9,1414 |
| 23.09.2020 | 9,1172 | 9,3192 | 9,0524 | 9,2302 |
| 24.09.2020 | 9,3192 | 9,392 | 9,2546 | 9,2949 |
| 27.09.2020 | 9,2949 | 9,3596 | 9,1172 | 9,1333 |
| 28.09.2020 | 9,1575 | 9,5373 | 9,1575 | 9,4566 |
| 29.09.2020 | 9,6992 | 10,4023 | 9,6992 | 10,0871 |
| 30.09.2020 | 10,184 | 10,7093 | 9,9254 | 10,5801 |
| 01.10.2020 | 10,5801 | 11,0974 | 10,378 | 10,378 |
| 04.10.2020 | 10,4589 | 10,7417 | 10,4427 | 10,6285 |
| 05.10.2020 | 10,6527 | 10,9438 | 10,5073 | 10,5073 |
| 06.10.2020 | 10,5073 | 10,6285 | 10,4023 | 10,4185 |
| 07.10.2020 | 10,4831 | 10,4831 | 10,2973 | 10,3215 |
| 08.10.2020 | 10,3134 | 11,3478 | 10,2811 | 11,1459 |
| 11.10.2020 | 11,2187 | 12,2532 | 11,2024 | 12,1157 |
| 12.10.2020 | 12,1238 | 12,2047 | 11,3721 | 11,3884 |
| 13.10.2020 | 11,4368 | 11,6389 | 11,2348 | 11,3884 |
| 14.10.2020 | 11,3964 | 11,9704 | 11,356 | 11,8652 |
| 15.10.2020 | 11,8815 | 11,9461 | 11,4691 | 11,5581 |
| 18.10.2020 | 11,6066 | 11,6389 | 11,4045 | 11,5176 |
| 19.10.2020 | 11,5257 | 12,0673 | 11,4933 | 11,744 |
| 20.10.2020 | 11,7763 | 11,849 | 11,5257 | 11,5985 |
| 21.10.2020 | 11,6066 | 11,8652 | 11,55 | 11,7682 |
| 22.10.2020 | 11,8976 | 12,9159 | 11,8976 | 12,6492 |
| 25.10.2020 | 12,6492 | 12,6978 | 11,461 | 11,5824 |
| 26.10.2020 | 11,5824 | 12,0269 | 11,0974 | 11,7843 |
| 27.10.2020 | 11,9542 | 12,0026 | 11,5095 | 11,7278 |
| 29.10.2020 | 11,7035 | 12,1077 | 11,2348 | 12,0026 |
| 01.11.2020 | 12,4149 | 13,1988 | 12,3097 | 13,1988 |
| 02.11.2020 | 13,2716 | 13,9827 | 12,148 | 12,7705 |
| 03.11.2020 | 13,0372 | 13,3525 | 12,7705 | 12,7786 |
| 04.11.2020 | 12,8189 | 13,0292 | 12,6492 | 12,7705 |
| 05.11.2020 | 12,7867 | 13,8292 | 12,6897 | 13,4574 |
| 08.11.2020 | 13,6595 | 14,7991 | 13,5949 | 14,7991 |
| 09.11.2020 | 14,9204 | 15,9793 | 14,5081 | 14,7587 |
| 10.11.2020 | 14,7991 | 15,1549 | 14,0718 | 14,2818 |
| 11.11.2020 | 14,5324 | 15,4214 | 14,2818 | 15,074 |
| 12.11.2020 | 15,2276 | 15,5751 | 14,8396 | 14,88 |
| 15.11.2020 | 15,276 | 15,3569 | 14,5647 | 14,8316 |
| 16.11.2020 | 14,791 | 14,9124 | 14,1769 | 14,3305 |
| 17.11.2020 | 14,1849 | 14,8719 | 14,1849 | 14,4113 |
| 18.11.2020 | 14,4113 | 14,8638 | 14,2576 | 14,678 |
| 19.11.2020 | 14,6699 | 14,7425 | 14,4274 | 14,4677 |
| 22.11.2020 | 14,5001 | 14,7507 | 14,2253 | 14,3951 |
| 23.11.2020 | 14,4758 | 15,8338 | 14,4758 | 15,761 |
| 24.11.2020 | 15,761 | 15,955 | 15,3326 | 15,4296 |
| 25.11.2020 | 15,5186 | 16,3592 | 15,3892 | 15,5105 |
| 26.11.2020 | 15,5993 | 15,8015 | 15,1387 | 15,2115 |
| 29.11.2020 | 15,2115 | 15,6802 | 14,8962 | 15,1306 |
| 30.11.2020 | 15,1953 | 15,6802 | 15,1953 | 15,4134 |
| 01.12.2020 | 15,4377 | 15,5832 | 15,1143 | 15,1953 |
| 02.12.2020 | 15,1953 | 15,5186 | 15,074 | 15,2034 |
| 03.12.2020 | 15,2034 | 15,6721 | 15,1467 | 15,3649 |
| 06.12.2020 | 15,3649 | 15,6074 | 15,163 | 15,2034 |
| 07.12.2020 | 15,2034 | 15,4134 | 15,1306 | 15,2356 |
| 08.12.2020 | 15,3326 | 15,3569 | 15,0982 | 15,171 |
| 09.12.2020 | 15,1953 | 16,1813 | 15,1953 | 15,4457 |
| 10.12.2020 | 15,2517 | 15,7529 | 15,2437 | 15,4214 |
| 13.12.2020 | 15,4619 | 15,8418 | 15,4053 | 15,4214 |
| 14.12.2020 | 15,4781 | 16,5693 | 15,4214 | 16,2783 |
| 15.12.2020 | 16,2783 | 16,6016 | 15,8418 | 16,0358 |
| 16.12.2020 | 16,1651 | 16,3268 | 15,6641 | 15,7044 |
| 17.12.2020 | 15,7044 | 16,4885 | 15,7044 | 16,157 |
| 20.12.2020 | 16,1651 | 16,9572 | 15,6317 | 15,8177 |
| 21.12.2020 | 15,9146 | 16,1651 | 15,866 | 15,8984 |
| 22.12.2020 | 16,0762 | 16,8764 | 15,9307 | 16,4237 |
| 23.12.2020 | 16,4237 | 16,7309 | 16,0842 | 16,1651 |
| 24.12.2020 | 16,343 | 16,4237 | 16,0196 | 16,0762 |
| 27.12.2020 | 16,2459 | 16,2459 | 15,9388 | 15,9388 |
| 28.12.2020 | 16,0196 | 16,3592 | 15,9874 | 16,1004 |
| 29.12.2020 | 16,1246 | 16,2459 | 16,0116 | 16,0116 |
| 30.12.2020 | 16,0358 | 16,5046 | 16,0116 | 16,1165 |