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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 32,8761
KAPANIŞ 32,8786
En Düşük
DÜŞÜK 20,9914
En Yüksek
YÜKSEK 52,8468
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 24,2542 | 25,3029 | 23,6882 | 24,8535 |
| 03.01.2022 | 25,0366 | 25,4695 | 24,7202 | 24,97 |
| 04.01.2022 | 24,8868 | 25,1198 | 24,7202 | 24,8203 |
| 05.01.2022 | 24,737 | 25,3029 | 24,3874 | 24,404 |
| 06.01.2022 | 24,404 | 24,737 | 24,1377 | 24,4373 |
| 09.01.2022 | 24,4707 | 25,2197 | 24,3874 | 25,2197 |
| 10.01.2022 | 25,2197 | 25,4695 | 24,221 | 24,3208 |
| 11.01.2022 | 24,4707 | 25,0033 | 24,4707 | 24,8367 |
| 12.01.2022 | 24,6705 | 24,97 | 24,637 | 24,7537 |
| 13.01.2022 | 24,787 | 25,3363 | 24,787 | 25,3196 |
| 16.01.2022 | 25,819 | 26,1686 | 25,6359 | 25,8024 |
| 17.01.2022 | 25,7857 | 26,0021 | 24,5039 | 24,5372 |
| 18.01.2022 | 24,4707 | 24,8868 | 23,3053 | 24,7537 |
| 19.01.2022 | 24,7037 | 25,0366 | 24,4707 | 24,4707 |
| 20.01.2022 | 24,5205 | 24,787 | 24,171 | 24,3208 |
| 23.01.2022 | 24,3874 | 24,3874 | 22,5895 | 22,8559 |
| 24.01.2022 | 22,9226 | 23,0556 | 22,0402 | 22,706 |
| 25.01.2022 | 22,7394 | 23,6384 | 22,6729 | 22,9226 |
| 26.01.2022 | 22,1067 | 23,0889 | 22,1067 | 22,9558 |
| 27.01.2022 | 23,0056 | 23,2221 | 22,6562 | 22,7727 |
| 30.01.2022 | 22,8559 | 23,1056 | 22,473 | 22,7394 |
| 31.01.2022 | 22,7727 | 23,4386 | 22,7727 | 23,1056 |
| 01.02.2022 | 23,1556 | 23,3386 | 22,6395 | 22,7727 |
| 02.02.2022 | 22,7727 | 22,8725 | 22,0568 | 22,0902 |
| 03.02.2022 | 22,1733 | 22,473 | 21,9736 | 21,9902 |
| 06.02.2022 | 21,9237 | 22,4896 | 21,5075 | 22,4896 |
| 07.02.2022 | 22,523 | 22,7228 | 22,1235 | 22,3066 |
| 08.02.2022 | 22,473 | 24,3874 | 22,473 | 23,9546 |
| 09.02.2022 | 23,9212 | 23,9212 | 23,4718 | 23,5052 |
| 10.02.2022 | 23,3386 | 23,5551 | 22,6395 | 23,3053 |
| 13.02.2022 | 22,9558 | 23,1389 | 22,3066 | 22,4064 |
| 14.02.2022 | 22,4231 | 23,1389 | 22,4064 | 22,6062 |
| 15.02.2022 | 22,6894 | 23,0556 | 22,6562 | 23,0391 |
| 16.02.2022 | 23,0224 | 24,9867 | 22,756 | 23,4218 |
| 17.02.2022 | 23,4718 | 24,1209 | 22,8725 | 23,5052 |
| 20.02.2022 | 24,0544 | 24,4373 | 23,5218 | 23,9713 |
| 21.02.2022 | 22,8891 | 23,8047 | 22,8725 | 23,5052 |
| 22.02.2022 | 23,7215 | 24,1377 | 23,4218 | 23,7714 |
| 23.02.2022 | 21,7905 | 22,5397 | 21,4076 | 21,4076 |
| 24.02.2022 | 21,724 | 23,0391 | 21,5241 | 22,523 |
| 27.02.2022 | 22,1401 | 22,806 | 21,7572 | 21,8405 |
| 28.02.2022 | 22,0402 | 22,4896 | 21,724 | 21,9403 |
| 01.03.2022 | 21,907 | 22,1901 | 21,6573 | 21,9403 |
| 02.03.2022 | 22,0902 | 22,3564 | 21,907 | 22,0736 |
| 03.03.2022 | 22,0736 | 22,1235 | 21,7905 | 21,8904 |
| 06.03.2022 | 21,7905 | 22,2232 | 20,9914 | 21,8238 |
| 07.03.2022 | 21,8238 | 22,1401 | 21,7738 | 21,8904 |
| 08.03.2022 | 22,0236 | 22,806 | 22,0236 | 22,4896 |
| 09.03.2022 | 22,6062 | 22,8393 | 22,0736 | 22,2232 |
| 10.03.2022 | 22,2232 | 22,7228 | 22,1401 | 22,473 |
| 13.03.2022 | 22,5895 | 23,4218 | 22,5895 | 23,3386 |
| 14.03.2022 | 23,3553 | 23,7714 | 23,1556 | 23,3887 |
| 15.03.2022 | 23,4885 | 23,7382 | 23,4718 | 23,5218 |
| 16.03.2022 | 23,6384 | 24,0544 | 23,6384 | 23,7549 |
| 17.03.2022 | 23,8547 | 24,9034 | 23,8214 | 24,9034 |
| 20.03.2022 | 25,1365 | 25,8856 | 24,9867 | 25,6526 |
| 21.03.2022 | 25,819 | 27,2174 | 25,819 | 26,9011 |
| 22.03.2022 | 27,3671 | 27,3671 | 26,2352 | 26,5682 |
| 23.03.2022 | 26,5682 | 26,9843 | 26,3517 | 26,6014 |
| 24.03.2022 | 26,7179 | 27,0675 | 26,3351 | 26,4016 |
| 27.03.2022 | 26,618 | 27,2672 | 26,4349 | 27,1841 |
| 28.03.2022 | 27,5104 | 27,5282 | 26,2149 | 26,3567 |
| 29.03.2022 | 26,3745 | 26,5875 | 25,7357 | 25,7888 |
| 30.03.2022 | 25,7357 | 26,0019 | 25,4161 | 25,5581 |
| 31.03.2022 | 25,6291 | 25,7357 | 25,2918 | 25,3806 |
| 03.04.2022 | 25,4339 | 25,7002 | 25,3806 | 25,6114 |
| 04.04.2022 | 25,7179 | 25,8953 | 25,15 | 25,2563 |
| 05.04.2022 | 25,2918 | 25,5581 | 24,9014 | 24,9901 |
| 06.04.2022 | 25,0079 | 25,5226 | 25,0079 | 25,2918 |
| 07.04.2022 | 25,5581 | 25,6469 | 25,1677 | 25,3806 |
| 10.04.2022 | 25,4694 | 26,8893 | 25,4694 | 26,8893 |
| 11.04.2022 | 26,8893 | 26,978 | 26,5521 | 26,8006 |
| 12.04.2022 | 26,9602 | 27,5104 | 26,7296 | 27,3508 |
| 13.04.2022 | 27,546 | 28,4689 | 27,546 | 27,7945 |
| 14.04.2022 | 27,8655 | 28,3092 | 27,7945 | 27,8478 |
| 17.04.2022 | 28,0075 | 29,5516 | 27,7945 | 29,4274 |
| 18.04.2022 | 29,4983 | 30,723 | 29,4983 | 30,439 |
| 19.04.2022 | 31,1489 | 31,3088 | 29,6049 | 30,0308 |
| 20.04.2022 | 30,0308 | 31,1489 | 29,9953 | 30,2793 |
| 21.04.2022 | 30,1551 | 30,9892 | 28,6641 | 28,8949 |
| 24.04.2022 | 28,5932 | 29,9065 | 28,2737 | 29,5516 |
| 25.04.2022 | 30,0485 | 30,0485 | 27,972 | 28,3092 |
| 26.04.2022 | 28,3447 | 28,7351 | 28,043 | 28,2559 |
| 27.04.2022 | 28,3802 | 29,1966 | 28,3447 | 28,7884 |
| 28.04.2022 | 28,9481 | 29,1612 | 28,5932 | 29,1612 |
| 04.05.2022 | 29,5693 | 30,8295 | 29,5338 | 30,6165 |
| 05.05.2022 | 30,6165 | 31,0602 | 29,3741 | 29,8178 |
| 08.05.2022 | 30,1728 | 30,6698 | 29,6759 | 30,1195 |
| 09.05.2022 | 30,2616 | 30,4923 | 29,8888 | 29,9243 |
| 10.05.2022 | 30,013 | 30,1373 | 29,4451 | 29,6759 |
| 11.05.2022 | 29,4451 | 29,5161 | 28,4511 | 29,0014 |
| 12.05.2022 | 29,2675 | 30,1906 | 29,2498 | 29,9598 |
| 15.05.2022 | 29,9776 | 30,3325 | 29,4451 | 29,6581 |
| 16.05.2022 | 30,0485 | 30,084 | 28,9304 | 28,9836 |
| 17.05.2022 | 29,0191 | 29,4629 | 28,7528 | 28,8416 |
| 19.05.2022 | 28,8772 | 29,1612 | 28,043 | 28,3092 |
| 22.05.2022 | 28,4867 | 28,6996 | 27,7767 | 28,3625 |
| 23.05.2022 | 28,3625 | 28,7706 | 28,2559 | 28,5222 |
| 24.05.2022 | 28,7528 | 29,1434 | 28,5755 | 28,7706 |
| 25.05.2022 | 28,8772 | 29,1079 | 28,5755 | 28,6641 |
| 26.05.2022 | 28,7528 | 29,4805 | 28,7528 | 29,0191 |
| 29.05.2022 | 29,3741 | 30,2261 | 29,3386 | 30,0485 |
| 30.05.2022 | 30,1195 | 31,5926 | 29,9598 | 31,4152 |
| 31.05.2022 | 31,4684 | 32,001 | 31,2733 | 31,5926 |
| 01.06.2022 | 31,7347 | 34,0065 | 31,7347 | 33,4208 |
| 02.06.2022 | 33,474 | 34,823 | 33,2788 | 34,0775 |
| 05.06.2022 | 34,3437 | 35,3554 | 33,4918 | 33,9887 |
| 06.06.2022 | 34,0242 | 35,8701 | 34,0242 | 35,3377 |
| 07.06.2022 | 35,4441 | 35,7992 | 33,0126 | 33,8467 |
| 08.06.2022 | 33,8112 | 34,3437 | 32,9061 | 33,7048 |
| 09.06.2022 | 33,7048 | 34,8761 | 33,4918 | 34,7874 |
| 12.06.2022 | 34,8761 | 35,4974 | 33,0303 | 33,1546 |
| 13.06.2022 | 33,4385 | 33,4385 | 32,3559 | 32,8884 |
| 14.06.2022 | 32,9238 | 33,7224 | 32,9238 | 33,6161 |
| 15.06.2022 | 33,6338 | 34,4147 | 33,2788 | 33,9 |
| 16.06.2022 | 33,9355 | 34,5744 | 33,4918 | 34,4502 |
| 19.06.2022 | 34,5922 | 35,4796 | 34,2727 | 34,7343 |
| 20.06.2022 | 34,9649 | 36,3671 | 34,61 | 34,9294 |
| 21.06.2022 | 34,7874 | 35,4264 | 34,3082 | 35,4087 |
| 22.06.2022 | 35,4974 | 35,9412 | 34,5034 | 34,823 |
| 23.06.2022 | 34,823 | 35,2312 | 34,2196 | 34,7697 |
| 26.06.2022 | 34,3437 | 34,397 | 32,7463 | 33,7935 |
| 27.06.2022 | 33,9887 | 34,3259 | 32,7286 | 32,8173 |
| 28.06.2022 | 32,8351 | 33,0836 | 31,5926 | 31,9477 |
| 29.06.2022 | 31,9477 | 32,4091 | 30,3502 | 32,1961 |
| 30.06.2022 | 32,0364 | 33,2788 | 31,9477 | 33,2077 |
| 03.07.2022 | 33,2788 | 33,4918 | 32,1251 | 32,3204 |
| 04.07.2022 | 32,3204 | 32,7108 | 31,22 | 31,4152 |
| 05.07.2022 | 32,7463 | 32,7996 | 31,1312 | 32,0719 |
| 06.07.2022 | 32,1251 | 33,5273 | 32,0719 | 33,2788 |
| 07.07.2022 | 33,261 | 33,545 | 32,4091 | 33,3853 |
| 12.07.2022 | 33,3853 | 35,0536 | 33,3676 | 34,6455 |
| 13.07.2022 | 34,6632 | 34,9649 | 33,3676 | 33,5273 |
| 17.07.2022 | 33,8467 | 35,2134 | 33,8467 | 34,7874 |
| 18.07.2022 | 34,7874 | 35,3554 | 34,1663 | 34,3082 |
| 19.07.2022 | 34,5922 | 34,8761 | 33,9178 | 34,1663 |
| 20.07.2022 | 34,3437 | 34,3792 | 33,3498 | 33,474 |
| 21.07.2022 | 33,6161 | 33,9533 | 33,0126 | 33,2788 |
| 24.07.2022 | 33,2788 | 33,6694 | 33,0659 | 33,2788 |
| 25.07.2022 | 33,2433 | 33,4563 | 32,8351 | 32,8351 |
| 26.07.2022 | 32,9238 | 33,19 | 32,3913 | 32,4624 |
| 27.07.2022 | 32,8351 | 33,3676 | 32,4624 | 32,8884 |
| 28.07.2022 | 33,0126 | 33,7048 | 32,9238 | 33,19 |
| 31.07.2022 | 33,6161 | 34,5212 | 33,5095 | 34,4857 |
| 01.08.2022 | 34,61 | 34,7874 | 33,6694 | 33,7224 |
| 02.08.2022 | 33,9 | 35,1424 | 33,758 | 34,8761 |
| 03.08.2022 | 35,1779 | 36,9883 | 35,1779 | 36,7931 |
| 04.08.2022 | 36,8286 | 37,0416 | 35,4974 | 35,9056 |
| 07.08.2022 | 36,1185 | 37,0949 | 36,1008 | 36,2784 |
| 08.08.2022 | 36,3848 | 36,6332 | 35,2312 | 35,4974 |
| 09.08.2022 | 35,4796 | 35,4796 | 34,7874 | 35,4441 |
| 10.08.2022 | 33,7224 | 34,5034 | 33,1191 | 33,6871 |
| 11.08.2022 | 33,8112 | 33,9887 | 33,3676 | 33,545 |
| 14.08.2022 | 33,545 | 33,6338 | 32,4801 | 32,5157 |
| 15.08.2022 | 32,5866 | 32,7286 | 31,5039 | 31,8589 |
| 16.08.2022 | 32,0719 | 32,4979 | 31,9477 | 32,2671 |
| 17.08.2022 | 32,3913 | 33,1546 | 32,1783 | 32,5334 |
| 18.08.2022 | 32,5334 | 33,0126 | 32,3026 | 32,4446 |
| 21.08.2022 | 32,4446 | 32,6221 | 32,0896 | 32,3913 |
| 22.08.2022 | 32,4801 | 34,8584 | 32,4269 | 33,8112 |
| 23.08.2022 | 33,829 | 33,9 | 32,9061 | 33,0126 |
| 24.08.2022 | 33,1191 | 33,4385 | 32,7641 | 33,1546 |
| 25.08.2022 | 33,19 | 33,6338 | 32,8529 | 33,3676 |
| 28.08.2022 | 33,3676 | 33,7224 | 33,0481 | 33,0481 |
| 30.08.2022 | 33,1369 | 33,3498 | 32,7641 | 32,7641 |
| 31.08.2022 | 32,7286 | 32,7641 | 32,0719 | 32,1251 |
| 01.09.2022 | 32,1961 | 33,5628 | 31,9299 | 32,9771 |
| 04.09.2022 | 33,332 | 33,9887 | 32,9948 | 32,9948 |
| 05.09.2022 | 33,0836 | 33,4385 | 32,3026 | 32,7463 |
| 06.09.2022 | 32,7818 | 33,7048 | 32,7286 | 33,2255 |
| 07.09.2022 | 33,3676 | 34,042 | 32,8351 | 32,9593 |
| 08.09.2022 | 33,1546 | 33,7048 | 33,1014 | 33,2433 |
| 11.09.2022 | 33,4031 | 34,4325 | 33,19 | 34,0775 |
| 12.09.2022 | 34,4325 | 34,8939 | 32,9061 | 32,9061 |
| 13.09.2022 | 32,6753 | 33,3676 | 32,3559 | 33,3676 |
| 14.09.2022 | 33,4563 | 34,4857 | 33,3853 | 33,9355 |
| 15.09.2022 | 34,2018 | 34,2904 | 33,7935 | 33,8467 |
| 18.09.2022 | 34,0775 | 34,5922 | 32,7286 | 32,7463 |
| 19.09.2022 | 32,8351 | 33,2965 | 32,5157 | 33,0836 |
| 20.09.2022 | 32,9948 | 33,2255 | 32,6399 | 32,7641 |
| 21.09.2022 | 32,8351 | 34,1663 | 32,7641 | 33,6161 |
| 22.09.2022 | 33,7224 | 34,5567 | 33,7048 | 34,1308 |
| 25.09.2022 | 34,3437 | 34,8761 | 33,332 | 33,5095 |
| 26.09.2022 | 33,7048 | 34,2196 | 33,1369 | 33,19 |
| 27.09.2022 | 33,1722 | 33,2788 | 31,8235 | 32,4801 |
| 28.09.2022 | 32,6043 | 33,1014 | 31,0779 | 31,6992 |
| 29.09.2022 | 31,6992 | 32,3913 | 31,5926 | 32,1251 |
| 02.10.2022 | 32,2139 | 33,7048 | 32,2139 | 33,5806 |
| 03.10.2022 | 33,7048 | 33,9533 | 32,9416 | 33,3143 |
| 04.10.2022 | 33,758 | 33,9887 | 33,1014 | 33,829 |
| 05.10.2022 | 34,3437 | 34,4147 | 33,4563 | 33,9178 |
| 06.10.2022 | 33,9355 | 35,4974 | 33,8467 | 35,2312 |
| 09.10.2022 | 35,9234 | 37,2722 | 35,7637 | 36,0298 |
| 10.10.2022 | 36,0654 | 36,8108 | 35,4974 | 36,2784 |
| 11.10.2022 | 36,3671 | 36,7398 | 35,7104 | 35,7104 |
| 12.10.2022 | 35,7459 | 36,5801 | 35,6749 | 36,1718 |
| 13.10.2022 | 36,4736 | 36,9883 | 36,2251 | 36,4203 |
| 16.10.2022 | 36,651 | 38,0532 | 36,651 | 37,6096 |
| 17.10.2022 | 37,8935 | 38,1243 | 37,29 | 37,432 |
| 18.10.2022 | 37,5385 | 38,6034 | 37,5385 | 38,2129 |
| 19.10.2022 | 38,3194 | 39,3489 | 37,9822 | 38,9051 |
| 20.10.2022 | 38,9229 | 40,1475 | 38,6922 | 39,2601 |
| 23.10.2022 | 39,6151 | 40,183 | 39,1004 | 39,7394 |
| 24.10.2022 | 39,9346 | 40,0056 | 37,9467 | 38,7276 |
| 25.10.2022 | 39,2779 | 39,2779 | 38,5324 | 39,2247 |
| 26.10.2022 | 39,3666 | 39,4731 | 38,3016 | 38,4437 |
| 27.10.2022 | 38,6922 | 40,2008 | 38,6034 | 39,8813 |
| 30.10.2022 | 40,2363 | 41,9757 | 39,5086 | 41,8159 |
| 31.10.2022 | 42,1355 | 43,9103 | 41,2835 | 43,8215 |
| 01.11.2022 | 43,0051 | 44,6823 | 42,8453 | 43,2181 |
| 02.11.2022 | 43,4842 | 43,4842 | 41,8337 | 41,8337 |
| 03.11.2022 | 41,887 | 42,5081 | 41,4787 | 42,2774 |
| 06.11.2022 | 42,5259 | 43,2713 | 41,2657 | 42,6324 |
| 07.11.2022 | 42,6324 | 42,7744 | 41,5142 | 41,5497 |
| 08.11.2022 | 41,5497 | 42,9164 | 41,4254 | 42,1 |
| 09.11.2022 | 42,5791 | 42,9341 | 42,1177 | 42,6502 |
| 10.11.2022 | 43,0051 | 43,8393 | 42,7921 | 43,3246 |
| 13.11.2022 | 43,3955 | 45,3923 | 41,4787 | 45,1261 |
| 14.11.2022 | 45,3923 | 46,9452 | 43,6618 | 44,1055 |
| 15.11.2022 | 44,1765 | 44,5491 | 42,6147 | 42,6147 |
| 16.11.2022 | 42,6147 | 42,9519 | 40,4848 | 41,4432 |
| 17.11.2022 | 41,4432 | 43,6973 | 41,4432 | 43,2536 |
| 20.11.2022 | 43,928 | 44,7267 | 42,1532 | 44,1943 |
| 21.11.2022 | 44,1943 | 45,7029 | 44,1588 | 45,5255 |
| 22.11.2022 | 45,7029 | 47,034 | 44,2475 | 46,5904 |
| 23.11.2022 | 47,2115 | 48,3208 | 47,1671 | 47,6996 |
| 24.11.2022 | 47,744 | 50,3176 | 47,6553 | 49,7851 |
| 27.11.2022 | 50,7612 | 51,4269 | 49,0751 | 49,0751 |
| 28.11.2022 | 49,3414 | 49,6075 | 47,5665 | 48,0547 |
| 29.11.2022 | 48,3652 | 49,5189 | 48,1877 | 48,8089 |
| 30.11.2022 | 49,6963 | 50,6725 | 49,2083 | 49,5189 |
| 01.12.2022 | 49,8738 | 50,6725 | 48,6314 | 49,3857 |
| 04.12.2022 | 49,6963 | 50,5838 | 48,3652 | 48,6758 |
| 05.12.2022 | 48,8533 | 50,1401 | 48,232 | 49,1196 |
| 06.12.2022 | 49,2083 | 49,5632 | 47,0783 | 47,1671 |
| 07.12.2022 | 47,1671 | 48,7202 | 45,9691 | 48,3652 |
| 08.12.2022 | 48,6758 | 49,3857 | 47,034 | 47,3003 |
| 11.12.2022 | 48,099 | 48,1877 | 46,5459 | 46,8566 |
| 12.12.2022 | 47,034 | 48,2764 | 46,8566 | 47,6996 |
| 13.12.2022 | 48,0547 | 49,6963 | 46,1466 | 46,5904 |
| 14.12.2022 | 47,1671 | 48,3208 | 46,1466 | 47,3003 |
| 15.12.2022 | 47,3446 | 48,1433 | 46,4573 | 47,9659 |
| 18.12.2022 | 49,2083 | 49,9182 | 48,2764 | 48,8977 |
| 19.12.2022 | 49,1196 | 50,362 | 48,8089 | 50,1845 |
| 20.12.2022 | 50,8056 | 51,9149 | 49,5632 | 49,9182 |
| 21.12.2022 | 49,9626 | 50,6281 | 49,2083 | 49,7407 |
| 22.12.2022 | 49,2527 | 50,6725 | 48,7202 | 49,4744 |
| 25.12.2022 | 49,6963 | 51,7375 | 49,4744 | 50,4951 |
| 26.12.2022 | 51,0275 | 52,0924 | 50,5838 | 51,4712 |
| 27.12.2022 | 51,5157 | 51,8705 | 47,9215 | 49,3414 |
| 28.12.2022 | 49,6075 | 51,9149 | 49,5189 | 51,4712 |
| 29.12.2022 | 51,56 | 52,8468 | 51,56 | 52,8024 |