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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 61,1825
KAPANIŞ 61,0681
En Düşük
DÜŞÜK 36,7254
En Yüksek
YÜKSEK 103,4921
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 53,6898 | 54,1335 | 52,9799 | 53,0685 |
| 02.01.2023 | 53,2461 | 53,4679 | 51,6488 | 52,8468 |
| 03.01.2023 | 53,113 | 53,601 | 51,6931 | 52,1367 |
| 04.01.2023 | 52,2699 | 52,4474 | 47,744 | 47,744 |
| 05.01.2023 | 47,744 | 49,1639 | 43,8215 | 48,3652 |
| 08.01.2023 | 49,0751 | 49,9182 | 45,7029 | 45,9691 |
| 09.01.2023 | 46,3241 | 46,4573 | 44,0167 | 44,0167 |
| 10.01.2023 | 44,1765 | 46,1466 | 42,4194 | 42,4194 |
| 11.01.2023 | 42,6147 | 44,9042 | 41,3367 | 44,212 |
| 12.01.2023 | 44,1943 | 45,836 | 43,8393 | 44,6379 |
| 15.01.2023 | 44,9485 | 47,8771 | 44,3718 | 47,5665 |
| 16.01.2023 | 47,9215 | 48,942 | 47,034 | 47,6553 |
| 17.01.2023 | 47,6553 | 48,8089 | 47,3446 | 48,0102 |
| 18.01.2023 | 47,4777 | 48,4539 | 46,901 | 47,034 |
| 19.01.2023 | 47,0783 | 47,8771 | 46,4573 | 46,8566 |
| 22.01.2023 | 46,9897 | 48,7202 | 46,7678 | 47,2115 |
| 23.01.2023 | 47,034 | 47,6553 | 45,0373 | 45,7472 |
| 24.01.2023 | 45,9691 | 47,3003 | 44,212 | 45,481 |
| 25.01.2023 | 45,1261 | 46,1466 | 44,3718 | 44,8598 |
| 26.01.2023 | 44,8154 | 45,1704 | 43,4666 | 44,1588 |
| 29.01.2023 | 44,1588 | 44,6823 | 43,1116 | 43,1649 |
| 30.01.2023 | 43,1649 | 43,2181 | 42,0467 | 42,2418 |
| 31.01.2023 | 42,3306 | 43,6441 | 39,5796 | 39,5796 |
| 01.02.2023 | 39,6506 | 41,1236 | 37,9822 | 40,964 |
| 02.02.2023 | 41,0882 | 43,2004 | 40,7333 | 43,1294 |
| 05.02.2023 | 42,5969 | 43,8393 | 41,603 | 43,0761 |
| 06.02.2023 | 43,4842 | 43,4842 | 38,7987 | 39,0826 |
| 14.02.2023 | 39,6683 | 42,9164 | 39,0826 | 42,6502 |
| 15.02.2023 | 43,1471 | 45,2148 | 40,9995 | 41,8692 |
| 16.02.2023 | 41,2657 | 43,5198 | 41,0706 | 43,0761 |
| 19.02.2023 | 46,1466 | 47,3446 | 46,1466 | 47,3446 |
| 20.02.2023 | 52,0481 | 52,0481 | 49,8738 | 52,0481 |
| 21.02.2023 | 56,7514 | 56,7958 | 48,8533 | 52,8468 |
| 22.02.2023 | 52,6249 | 52,6249 | 49,1639 | 49,6963 |
| 23.02.2023 | 49,6963 | 52,2255 | 48,2764 | 49,6963 |
| 26.02.2023 | 51,3381 | 53,0685 | 49,5632 | 49,6075 |
| 27.02.2023 | 49,652 | 52,3143 | 49,652 | 52,0924 |
| 28.02.2023 | 52,0924 | 52,2699 | 49,5189 | 51,1163 |
| 01.03.2023 | 51,4712 | 51,7375 | 50,1401 | 50,1401 |
| 02.03.2023 | 50,0957 | 51,4712 | 49,2527 | 51,4712 |
| 05.03.2023 | 51,7375 | 52,8468 | 51,0718 | 51,205 |
| 06.03.2023 | 52,1812 | 52,3143 | 49,8295 | 49,9626 |
| 07.03.2023 | 49,9626 | 50,4507 | 49,297 | 49,6075 |
| 08.03.2023 | 49,6075 | 51,0275 | 49,2083 | 51,0275 |
| 09.03.2023 | 50,5394 | 52,5806 | 50,362 | 51,9149 |
| 12.03.2023 | 52,0924 | 52,7137 | 50,362 | 50,4063 |
| 13.03.2023 | 50,4063 | 51,0718 | 49,3414 | 49,8738 |
| 14.03.2023 | 49,8738 | 50,9387 | 47,4334 | 49,3414 |
| 15.03.2023 | 49,2083 | 49,4301 | 48,0102 | 49,2083 |
| 16.03.2023 | 49,5189 | 50,3176 | 48,232 | 48,3652 |
| 19.03.2023 | 48,4095 | 48,6758 | 46,1466 | 46,1466 |
| 20.03.2023 | 46,1466 | 46,7235 | 45,481 | 45,5255 |
| 21.03.2023 | 45,7472 | 47,4777 | 45,7029 | 47,1228 |
| 22.03.2023 | 47,1228 | 48,4539 | 46,5904 | 47,5665 |
| 23.03.2023 | 47,6553 | 49,9182 | 47,4777 | 49,2527 |
| 26.03.2023 | 49,9182 | 50,6725 | 49,1639 | 50,5394 |
| 27.03.2023 | 50,8056 | 50,9387 | 48,3208 | 48,8977 |
| 28.03.2023 | 44,6441 | 48,3755 | 44,6441 | 46,9608 |
| 29.03.2023 | 47,2835 | 47,2835 | 45,1758 | 45,1758 |
| 30.03.2023 | 45,2327 | 45,9923 | 44,4731 | 44,834 |
| 02.04.2023 | 45,4606 | 46,524 | 43,2578 | 43,6946 |
| 03.04.2023 | 43,7516 | 44,6251 | 43,5997 | 44,2263 |
| 04.04.2023 | 44,2642 | 44,8529 | 43,9415 | 43,9415 |
| 05.04.2023 | 43,8845 | 44,3212 | 42,897 | 42,916 |
| 06.04.2023 | 43,049 | 43,4667 | 42,2514 | 42,2514 |
| 09.04.2023 | 42,5362 | 43,2198 | 42,2514 | 42,7451 |
| 10.04.2023 | 43,1059 | 46,0113 | 42,916 | 45,4416 |
| 11.04.2023 | 45,4226 | 46,429 | 44,777 | 44,8909 |
| 12.04.2023 | 44,9099 | 45,1947 | 44,5301 | 44,5301 |
| 13.04.2023 | 44,758 | 45,3847 | 44,3022 | 44,3592 |
| 16.04.2023 | 44,3971 | 44,8149 | 42,8401 | 43,2009 |
| 17.04.2023 | 43,2009 | 43,6565 | 42,4413 | 42,4413 |
| 18.04.2023 | 42,5742 | 46,6569 | 42,4222 | 43,4857 |
| 19.04.2023 | 43,4857 | 43,5806 | 42,4983 | 42,8401 |
| 23.04.2023 | 42,935 | 43,3528 | 42,7261 | 42,764 |
| 24.04.2023 | 42,916 | 43,1628 | 41,6058 | 41,7387 |
| 25.04.2023 | 41,7766 | 42,1565 | 39,7828 | 39,8587 |
| 26.04.2023 | 39,7447 | 40,3334 | 39,2131 | 39,365 |
| 27.04.2023 | 41,4918 | 42,3273 | 40,6563 | 41,112 |
| 01.05.2023 | 41,9285 | 42,992 | 41,0551 | 41,5867 |
| 02.05.2023 | 41,6627 | 41,7577 | 37,9408 | 40,9601 |
| 03.05.2023 | 39,7258 | 40,1056 | 37,7509 | 39,0421 |
| 04.05.2023 | 39,194 | 39,422 | 37,523 | 37,523 |
| 07.05.2023 | 37,8838 | 38,3015 | 36,8394 | 37,9788 |
| 08.05.2023 | 38,0927 | 38,3396 | 37,1242 | 37,1433 |
| 09.05.2023 | 37,1433 | 37,409 | 36,7254 | 36,7445 |
| 10.05.2023 | 36,7254 | 38,6624 | 36,7254 | 38,4155 |
| 11.05.2023 | 38,4155 | 40,0297 | 37,7699 | 39,8777 |
| 14.05.2023 | 38,9283 | 39,7068 | 37,2761 | 38,0358 |
| 15.05.2023 | 37,6749 | 39,2131 | 37,3711 | 39,2131 |
| 16.05.2023 | 39,1751 | 40,3334 | 39,0611 | 39,8397 |
| 17.05.2023 | 39,6498 | 40,2765 | 38,4345 | 38,7003 |
| 21.05.2023 | 38,8143 | 39,0421 | 37,9028 | 38,2447 |
| 22.05.2023 | 38,2447 | 38,7384 | 37,8268 | 38,3585 |
| 23.05.2023 | 38,0737 | 38,5674 | 37,9218 | 38,0358 |
| 24.05.2023 | 38,2636 | 38,4155 | 37,8078 | 37,9788 |
| 25.05.2023 | 37,9788 | 39,0802 | 37,8648 | 38,9662 |
| 28.05.2023 | 39,1561 | 41,1879 | 39,0991 | 40,4664 |
| 29.05.2023 | 40,8462 | 42,5742 | 40,7512 | 42,0045 |
| 30.05.2023 | 42,0045 | 42,5362 | 41,5297 | 41,6437 |
| 31.05.2023 | 41,7956 | 43,1059 | 41,7956 | 41,8715 |
| 01.06.2023 | 42,0804 | 43,3528 | 42,0804 | 42,821 |
| 04.06.2023 | 43,5237 | 44,5301 | 43,0299 | 44,5301 |
| 05.06.2023 | 44,6251 | 45,3847 | 43,9034 | 44,8909 |
| 06.06.2023 | 45,5935 | 46,1062 | 45,0808 | 46,1062 |
| 07.06.2023 | 46,1252 | 46,9038 | 45,0998 | 46,524 |
| 08.06.2023 | 47,4734 | 49,7521 | 47,2076 | 49,7521 |
| 11.06.2023 | 49,7521 | 50,7966 | 48,0906 | 48,0906 |
| 12.06.2023 | 48,0431 | 48,0906 | 47,1886 | 47,4734 |
| 13.06.2023 | 47,4734 | 48,8977 | 46,9038 | 47,4734 |
| 14.06.2023 | 47,7108 | 49,5148 | 47,3785 | 49,3724 |
| 15.06.2023 | 49,3724 | 50,3694 | 48,5178 | 50,3694 |
| 18.06.2023 | 50,4168 | 51,2713 | 49,7047 | 49,7521 |
| 19.06.2023 | 49,7521 | 50,3219 | 47,6634 | 49,5623 |
| 20.06.2023 | 49,5623 | 49,7521 | 47,2835 | 47,7583 |
| 21.06.2023 | 47,7583 | 49,7521 | 47,0746 | 49,1825 |
| 22.06.2023 | 49,5148 | 50,6067 | 49,4673 | 50,2269 |
| 25.06.2023 | 50,3219 | 55,2116 | 50,1794 | 55,2116 |
| 26.06.2023 | 55,1641 | 56,0662 | 53,7399 | 54,4996 |
| 02.07.2023 | 54,4996 | 56,4934 | 54,2146 | 55,5914 |
| 03.07.2023 | 55,9237 | 57,6802 | 53,5975 | 56,1611 |
| 04.07.2023 | 56,3035 | 59,3893 | 55,544 | 59,3893 |
| 05.07.2023 | 59,4368 | 60,8609 | 57,4904 | 58,1549 |
| 06.07.2023 | 58,1549 | 58,9145 | 57,6328 | 58,2025 |
| 09.07.2023 | 58,2974 | 59,6266 | 58,2025 | 58,7722 |
| 10.07.2023 | 59,057 | 59,6741 | 57,7752 | 58,9145 |
| 11.07.2023 | 58,9621 | 60,1964 | 58,3923 | 59,0095 |
| 12.07.2023 | 59,0095 | 60,1964 | 57,3005 | 57,9176 |
| 13.07.2023 | 57,9176 | 59,4843 | 57,7278 | 58,4873 |
| 16.07.2023 | 58,4873 | 60,6236 | 58,4873 | 60,5287 |
| 17.07.2023 | 60,5761 | 60,8609 | 57,4904 | 57,4904 |
| 18.07.2023 | 57,4904 | 58,4398 | 56,7783 | 58,25 |
| 19.07.2023 | 58,5348 | 59,2469 | 57,5853 | 58,9621 |
| 20.07.2023 | 59,057 | 60,6236 | 58,5822 | 60,2438 |
| 23.07.2023 | 60,6711 | 64,279 | 60,6236 | 63,3296 |
| 24.07.2023 | 63,3296 | 63,377 | 60,7186 | 62,2852 |
| 25.07.2023 | 62,2852 | 63,9468 | 61,763 | 63,6144 |
| 26.07.2023 | 64,0891 | 65,276 | 63,7094 | 65,1811 |
| 27.07.2023 | 65,1811 | 67,3173 | 64,1367 | 66,8426 |
| 30.07.2023 | 67,1275 | 68,3618 | 66,8426 | 67,4123 |
| 31.07.2023 | 67,5072 | 69,1214 | 66,2255 | 67,4123 |
| 01.08.2023 | 67,4598 | 69,0739 | 67,4123 | 68,2668 |
| 02.08.2023 | 68,4093 | 68,8366 | 66,7951 | 67,6497 |
| 03.08.2023 | 67,6497 | 68,5516 | 66,7002 | 68,3618 |
| 06.08.2023 | 68,6466 | 71,7798 | 68,3618 | 71,7798 |
| 07.08.2023 | 69,7385 | 69,7385 | 66,3679 | 69,691 |
| 08.08.2023 | 69,5961 | 69,691 | 67,3173 | 69,3112 |
| 09.08.2023 | 69,4062 | 69,6436 | 65,9881 | 66,9376 |
| 10.08.2023 | 66,9376 | 67,6497 | 65,5134 | 67,2699 |
| 13.08.2023 | 67,2699 | 67,6497 | 66,2255 | 66,4628 |
| 14.08.2023 | 66,5577 | 68,1719 | 66,2255 | 66,7002 |
| 15.08.2023 | 66,8426 | 67,8871 | 66,7002 | 66,7951 |
| 16.08.2023 | 66,7951 | 67,7446 | 66,4628 | 66,8901 |
| 17.08.2023 | 66,8901 | 68,4093 | 64,8012 | 65,371 |
| 20.08.2023 | 65,5134 | 67,982 | 65,5134 | 67,8396 |
| 21.08.2023 | 67,982 | 68,5992 | 66,8901 | 67,3173 |
| 22.08.2023 | 67,3173 | 69,3587 | 67,3173 | 68,0769 |
| 23.08.2023 | 68,0769 | 70,7829 | 64,3741 | 64,4215 |
| 24.08.2023 | 64,6113 | 65,7033 | 62,665 | 65,5134 |
| 27.08.2023 | 65,7507 | 72,0647 | 65,7033 | 67,4123 |
| 28.08.2023 | 67,5072 | 68,6466 | 66,5577 | 67,2224 |
| 30.08.2023 | 67,3649 | 69,5486 | 67,3649 | 69,2637 |
| 31.08.2023 | 71,9223 | 73,5839 | 70,2607 | 71,0202 |
| 03.09.2023 | 71,2102 | 73,8212 | 70,6405 | 71,59 |
| 04.09.2023 | 71,495 | 78,711 | 69,7859 | 78,711 |
| 05.09.2023 | 80,4675 | 86,5441 | 76,907 | 81,6068 |
| 06.09.2023 | 82,129 | 87,1613 | 81,7493 | 83,0311 |
| 07.09.2023 | 83,8381 | 84,2179 | 78,8534 | 79,8029 |
| 10.09.2023 | 80,2776 | 83,0785 | 78,9009 | 80,1352 |
| 11.09.2023 | 80,5625 | 83,2684 | 76,5747 | 82,6038 |
| 12.09.2023 | 82,8886 | 90,1996 | 82,8886 | 86,9239 |
| 13.09.2023 | 86,9239 | 88,8703 | 79,1382 | 85,832 |
| 14.09.2023 | 86,1644 | 87,3037 | 83,4109 | 86,0693 |
| 17.09.2023 | 86,0219 | 86,0219 | 78,9959 | 79,3756 |
| 18.09.2023 | 79,3756 | 80,6574 | 77,1918 | 78,5211 |
| 19.09.2023 | 78,616 | 81,5119 | 78,616 | 79,3756 |
| 20.09.2023 | 79,7554 | 82,7462 | 78,711 | 81,1321 |
| 21.09.2023 | 81,7493 | 84,4078 | 81,1321 | 83,7432 |
| 24.09.2023 | 84,5028 | 87,0188 | 82,9836 | 86,5915 |
| 25.09.2023 | 86,734 | 89,5349 | 84,5977 | 85,2623 |
| 26.09.2023 | 85,2149 | 86,4017 | 81,2746 | 85,927 |
| 27.09.2023 | 88,3006 | 89,2026 | 83,8855 | 84,4553 |
| 28.09.2023 | 85,1674 | 87,3511 | 83,6957 | 86,2593 |
| 01.10.2023 | 86,5915 | 88,0632 | 85,5471 | 86,1644 |
| 02.10.2023 | 86,4017 | 94,757 | 85,7371 | 93,3328 |
| 03.10.2023 | 93,9974 | 94,9469 | 90,1996 | 90,8642 |
| 04.10.2023 | 91,6712 | 92,3834 | 86,5915 | 89,1077 |
| 05.10.2023 | 88,6804 | 94,2348 | 87,9209 | 92,5257 |
| 08.10.2023 | 87,0188 | 90,5794 | 86,1169 | 86,9239 |
| 09.10.2023 | 87,3511 | 89,7248 | 87,3511 | 88,3956 |
| 10.10.2023 | 88,4431 | 97,2256 | 88,0632 | 96,466 |
| 11.10.2023 | 99,5044 | 103,4921 | 90,247 | 95,4216 |
| 12.10.2023 | 95,6115 | 95,6115 | 87,9683 | 90,1996 |
| 15.10.2023 | 90,1996 | 91,244 | 84,4078 | 85,1199 |
| 16.10.2023 | 84,9775 | 93,6177 | 82,6512 | 87,3511 |
| 17.10.2023 | 83,0785 | 86,4017 | 82,0816 | 82,0816 |
| 18.10.2023 | 82,5563 | 85,2149 | 82,5563 | 84,3128 |
| 19.10.2023 | 82,6038 | 83,4109 | 78,8059 | 80,0877 |
| 22.10.2023 | 80,1826 | 82,9362 | 77,6191 | 81,6543 |
| 23.10.2023 | 81,7493 | 83,6957 | 81,0372 | 83,0311 |
| 24.10.2023 | 85,927 | 85,927 | 76,1474 | 76,1474 |
| 25.10.2023 | 76,1474 | 80,42 | 75,8626 | 79,8978 |
| 26.10.2023 | 80,0403 | 81,1321 | 77,1918 | 79,3756 |
| 29.10.2023 | 80,7049 | 80,7049 | 78,9009 | 79,0433 |
| 30.10.2023 | 79,0433 | 80,2302 | 76,907 | 77,1443 |
| 31.10.2023 | 77,1443 | 77,8565 | 75,0556 | 76,3373 |
| 01.11.2023 | 77,9039 | 81,6543 | 77,002 | 81,1797 |
| 02.11.2023 | 81,2271 | 81,4169 | 77,1918 | 78,7585 |
| 05.11.2023 | 80,2302 | 80,6574 | 78,9959 | 79,8978 |
| 06.11.2023 | 81,6543 | 81,6543 | 77,8565 | 79,1857 |
| 07.11.2023 | 80,7049 | 81,8442 | 78,3312 | 80,7049 |
| 08.11.2023 | 79,7554 | 81,2271 | 78,616 | 79,1382 |
| 09.11.2023 | 79,1382 | 79,8978 | 77,8565 | 78,0938 |
| 12.11.2023 | 78,1413 | 78,711 | 75,9575 | 75,9575 |
| 13.11.2023 | 76,1474 | 83,5533 | 75,91 | 79,6604 |
| 14.11.2023 | 79,4706 | 79,4706 | 77,9039 | 78,2837 |
| 15.11.2023 | 78,3312 | 79,9453 | 78,1887 | 79,7554 |
| 16.11.2023 | 80,6099 | 84,6452 | 78,1413 | 84,1705 |
| 19.11.2023 | 86,0219 | 91,0066 | 84,8826 | 86,9714 |
| 20.11.2023 | 87,3511 | 87,8258 | 84,4553 | 84,8826 |
| 21.11.2023 | 85,0249 | 87,0188 | 84,028 | 84,1705 |
| 22.11.2023 | 84,1705 | 87,6835 | 84,1705 | 84,5502 |
| 23.11.2023 | 83,6483 | 87,2562 | 83,221 | 86,6865 |
| 26.11.2023 | 87,3511 | 87,541 | 84,2179 | 84,8826 |
| 27.11.2023 | 85,8795 | 89,9622 | 85,2149 | 88,6804 |
| 28.11.2023 | 88,6804 | 89,1077 | 84,9775 | 85,1199 |
| 29.11.2023 | 85,5471 | 86,4017 | 83,4109 | 84,028 |
| 30.11.2023 | 84,9775 | 86,1644 | 82,224 | 82,4614 |
| 03.12.2023 | 82,4614 | 84,028 | 80,42 | 82,8412 |
| 04.12.2023 | 82,8412 | 84,5502 | 80,3725 | 81,0846 |
| 05.12.2023 | 80,9897 | 81,9867 | 76,9544 | 79,5181 |
| 06.12.2023 | 79,5181 | 79,8503 | 77,6665 | 79,8503 |
| 07.12.2023 | 79,8503 | 81,6543 | 78,9959 | 79,8978 |
| 10.12.2023 | 80,1352 | 80,7049 | 77,6191 | 78,0938 |
| 11.12.2023 | 77,8565 | 78,1887 | 76,005 | 77,9039 |
| 12.12.2023 | 77,9039 | 77,9989 | 74,0112 | 74,8182 |
| 13.12.2023 | 74,8182 | 76,6696 | 73,8212 | 76,1474 |
| 14.12.2023 | 76,4322 | 77,5716 | 73,6313 | 77,2868 |
| 17.12.2023 | 77,2868 | 79,0433 | 74,3434 | 74,4858 |
| 18.12.2023 | 74,4858 | 75,3404 | 73,204 | 74,2484 |
| 19.12.2023 | 74,1535 | 76,3848 | 73,204 | 73,204 |
| 20.12.2023 | 73,204 | 74,4858 | 72,1122 | 74,3909 |
| 21.12.2023 | 74,5808 | 74,6757 | 72,2071 | 72,4919 |
| 24.12.2023 | 72,4919 | 72,4919 | 68,6941 | 69,2163 |
| 25.12.2023 | 69,2163 | 76,1 | 68,4093 | 72,6344 |
| 26.12.2023 | 72,3496 | 74,1535 | 71,6375 | 72,7293 |
| 27.12.2023 | 72,7293 | 75,0081 | 72,3496 | 73,9636 |
| 28.12.2023 | 75,4827 | 76,3373 | 73,3465 | 73,3465 |