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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 100,4741
KAPANIŞ 100,2319
En Düşük
DÜŞÜK 71,495
En Yüksek
YÜKSEK 149,4465
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 73,8212 | 77,6665 | 73,5839 | 76,8595 |
| 02.01.2024 | 77,2394 | 77,2394 | 72,9192 | 73,1091 |
| 03.01.2024 | 72,6344 | 73,394 | 71,495 | 73,1091 |
| 04.01.2024 | 73,204 | 75,9575 | 73,204 | 75,9575 |
| 07.01.2024 | 75,9575 | 80,5625 | 74,3434 | 79,8978 |
| 08.01.2024 | 80,1826 | 80,6574 | 75,9575 | 76,1 |
| 09.01.2024 | 76,6221 | 77,5716 | 75,7201 | 77,002 |
| 10.01.2024 | 77,002 | 78,1887 | 75,9575 | 76,7646 |
| 11.01.2024 | 75,9575 | 78,4261 | 75,3878 | 77,8565 |
| 14.01.2024 | 77,8565 | 82,6512 | 77,6665 | 82,2715 |
| 15.01.2024 | 82,3664 | 84,7401 | 81,4169 | 82,7462 |
| 16.01.2024 | 82,5563 | 84,5028 | 81,3695 | 83,4109 |
| 17.01.2024 | 83,4109 | 85,3098 | 81,9392 | 81,9392 |
| 18.01.2024 | 82,129 | 83,3634 | 78,0464 | 81,8442 |
| 21.01.2024 | 81,8442 | 82,319 | 79,7554 | 79,8029 |
| 22.01.2024 | 80,2302 | 81,1797 | 79,3756 | 79,5655 |
| 23.01.2024 | 79,5655 | 81,6543 | 79,5655 | 80,42 |
| 24.01.2024 | 80,5625 | 82,9836 | 80,5625 | 82,9836 |
| 25.01.2024 | 83,0785 | 84,5502 | 82,6038 | 83,6483 |
| 28.01.2024 | 84,3603 | 85,6422 | 83,5533 | 84,9775 |
| 29.01.2024 | 84,9775 | 86,5441 | 83,3159 | 86,0693 |
| 30.01.2024 | 86,0693 | 86,5915 | 84,93 | 85,3572 |
| 31.01.2024 | 85,6422 | 87,9683 | 85,2149 | 87,3037 |
| 01.02.2024 | 87,7784 | 88,3006 | 86,4017 | 86,734 |
| 04.02.2024 | 86,7815 | 88,1108 | 85,4522 | 87,7309 |
| 05.02.2024 | 88,6804 | 90,0571 | 86,4492 | 87,2087 |
| 06.02.2024 | 87,541 | 95,2317 | 87,541 | 93,9974 |
| 07.02.2024 | 94,4721 | 100,169 | 89,9622 | 98,0802 |
| 08.02.2024 | 101,0235 | 103,3971 | 99,6942 | 102,6376 |
| 11.02.2024 | 104,4416 | 107,7647 | 100,6437 | 101,4033 |
| 12.02.2024 | 101,4033 | 104,4416 | 100,6437 | 101,3084 |
| 13.02.2024 | 101,6882 | 105,8658 | 98,6498 | 102,1628 |
| 14.02.2024 | 104,4416 | 111,5626 | 104,0618 | 111,2777 |
| 15.02.2024 | 113,3666 | 117,7341 | 111,0879 | 111,3728 |
| 18.02.2024 | 113,4615 | 113,6515 | 108,2395 | 108,2395 |
| 19.02.2024 | 108,999 | 113,6515 | 107,6698 | 110,6132 |
| 20.02.2024 | 111,2777 | 111,3728 | 107,4799 | 107,6698 |
| 21.02.2024 | 108,2395 | 110,3283 | 107,29 | 108,7142 |
| 22.02.2024 | 108,9041 | 110,9929 | 106,2456 | 107,29 |
| 25.02.2024 | 109,189 | 115,8353 | 108,7142 | 113,9363 |
| 26.02.2024 | 114,1262 | 117,4493 | 111,8475 | 111,9424 |
| 27.02.2024 | 112,5121 | 120,2978 | 112,1323 | 117,7341 |
| 28.02.2024 | 118,6836 | 122,2916 | 116,7847 | 121,5321 |
| 29.02.2024 | 122,0068 | 122,4815 | 118,6836 | 120,0129 |
| 03.03.2024 | 120,2978 | 128,3682 | 120,2978 | 125,14 |
| 04.03.2024 | 127,2289 | 137,5781 | 127,039 | 137,4831 |
| 05.03.2024 | 141,4709 | 147,5475 | 137,768 | 144,0345 |
| 06.03.2024 | 144,0345 | 146,8828 | 139,1921 | 142,8951 |
| 07.03.2024 | 145,2688 | 149,4465 | 128,6531 | 128,748 |
| 10.03.2024 | 128,748 | 131,5015 | 123,5259 | 127,039 |
| 11.03.2024 | 128,1784 | 130,0772 | 118,8735 | 122,4815 |
| 12.03.2024 | 122,4815 | 126,849 | 118,019 | 120,7725 |
| 13.03.2024 | 121,5321 | 122,2916 | 112,9868 | 113,8414 |
| 14.03.2024 | 114,7909 | 124,0007 | 113,3666 | 114,7909 |
| 17.03.2024 | 115,3605 | 115,5504 | 111,3728 | 111,5626 |
| 18.03.2024 | 112,702 | 118,5887 | 111,1828 | 114,5059 |
| 19.03.2024 | 114,8858 | 125,8996 | 112,8919 | 125,8996 |
| 20.03.2024 | 129,0328 | 136,7235 | 124,3804 | 131,7863 |
| 21.03.2024 | 132,5458 | 135,774 | 126,6592 | 127,039 |
| 24.03.2024 | 127,039 | 127,9884 | 117,3544 | 117,7341 |
| 25.03.2024 | 117,924 | 122,9563 | 115,4554 | 116,4998 |
| 26.03.2024 | 117,6392 | 120,2027 | 115,4554 | 116,0252 |
| 27.03.2024 | 116,4049 | 118,5887 | 115,5504 | 116,31 |
| 28.03.2024 | 116,5948 | 118,3988 | 115,3605 | 115,9302 |
| 31.03.2024 | 116,9746 | 118,3988 | 112,0373 | 117,2595 |
| 01.04.2024 | 117,7341 | 120,2978 | 111,8475 | 112,5121 |
| 02.04.2024 | 112,5121 | 112,5121 | 108,8091 | 108,8091 |
| 03.04.2024 | 109,5687 | 112,702 | 108,3344 | 108,5243 |
| 04.04.2024 | 108,8091 | 114,8858 | 108,8091 | 114,6009 |
| 07.04.2024 | 114,8858 | 120,6775 | 114,8858 | 120,6775 |
| 08.04.2024 | 120,7725 | 121,9118 | 118,9684 | 121,5321 |
| 14.04.2024 | 121,0573 | 123,6208 | 117,7341 | 120,5826 |
| 15.04.2024 | 118,9684 | 122,2916 | 117,5443 | 119,6331 |
| 16.04.2024 | 120,4877 | 126,7541 | 120,4877 | 125,7097 |
| 17.04.2024 | 125,7097 | 127,3238 | 118,9684 | 119,6331 |
| 18.04.2024 | 118,8735 | 126,1845 | 118,019 | 124,0956 |
| 21.04.2024 | 124,6653 | 125,8046 | 119,4432 | 119,7281 |
| 23.04.2024 | 122,064 | 122,064 | 117,478 | 117,478 |
| 24.04.2024 | 117,5756 | 120,4052 | 117,5756 | 119,5271 |
| 25.04.2024 | 120,7955 | 120,9906 | 116,0144 | 116,3071 |
| 28.04.2024 | 118,2586 | 125,1863 | 117,3804 | 123,8203 |
| 29.04.2024 | 123,9178 | 127,2353 | 120,9906 | 123,0397 |
| 01.05.2024 | 123,0397 | 124,6984 | 121,6737 | 123,6251 |
| 02.05.2024 | 123,9178 | 125,1863 | 122,2591 | 123,5275 |
| 05.05.2024 | 124,9911 | 128,7965 | 123,7227 | 126,3572 |
| 06.05.2024 | 126,845 | 127,528 | 120,2101 | 122,1615 |
| 07.05.2024 | 122,4542 | 126,3572 | 122,064 | 122,064 |
| 08.05.2024 | 122,8445 | 123,8203 | 120,2101 | 121,3809 |
| 09.05.2024 | 121,7712 | 123,43 | 119,9173 | 122,6494 |
| 12.05.2024 | 122,6494 | 122,9421 | 115,0387 | 116,2096 |
| 13.05.2024 | 116,2096 | 117,3804 | 115,1363 | 116,2096 |
| 14.05.2024 | 116,2096 | 117,0877 | 112,9897 | 112,9897 |
| 15.05.2024 | 114,1605 | 117,478 | 113,9654 | 116,795 |
| 16.05.2024 | 117,478 | 118,7465 | 115,8193 | 118,7465 |
| 19.05.2024 | 119,1368 | 119,1368 | 115,9168 | 117,6732 |
| 20.05.2024 | 117,8683 | 119,4295 | 116,2096 | 117,0877 |
| 21.05.2024 | 117,0877 | 120,0149 | 115,8193 | 117,9659 |
| 22.05.2024 | 118,3562 | 120,5028 | 116,4047 | 117,2829 |
| 23.05.2024 | 117,9659 | 119,0392 | 115,7217 | 116,5999 |
| 26.05.2024 | 116,9902 | 121,6737 | 116,6974 | 119,4295 |
| 27.05.2024 | 120,5028 | 121,3809 | 111,2333 | 115,5266 |
| 28.05.2024 | 115,5266 | 115,9168 | 112,2091 | 112,2091 |
| 29.05.2024 | 113,1848 | 116,5999 | 111,8188 | 112,6969 |
| 30.05.2024 | 113,1848 | 115,6241 | 112,5994 | 113,7702 |
| 02.06.2024 | 113,7702 | 114,4533 | 111,6236 | 113,6727 |
| 03.06.2024 | 114,063 | 115,3314 | 111,4285 | 111,9163 |
| 04.06.2024 | 111,7212 | 112,1115 | 107,8183 | 108,111 |
| 05.06.2024 | 108,5013 | 110,843 | 107,3304 | 107,3304 |
| 06.06.2024 | 107,8183 | 109,1843 | 104,4032 | 104,4032 |
| 09.06.2024 | 104,4032 | 106,062 | 101,9639 | 104,2081 |
| 10.06.2024 | 104,2081 | 106,062 | 103,7202 | 104,9887 |
| 11.06.2024 | 105,0862 | 108,5989 | 104,4032 | 106,5498 |
| 12.06.2024 | 107,0377 | 108,9892 | 107,0377 | 108,0134 |
| 13.06.2024 | 108,6964 | 109,6722 | 107,428 | 108,9892 |
| 19.06.2024 | 109,2819 | 112,3066 | 107,7207 | 110,4528 |
| 20.06.2024 | 110,6479 | 112,6969 | 108,794 | 111,0382 |
| 23.06.2024 | 111,9163 | 112,2091 | 108,794 | 111,4285 |
| 24.06.2024 | 112,1115 | 112,1115 | 109,0867 | 109,3794 |
| 25.06.2024 | 109,3794 | 110,4528 | 106,745 | 107,5256 |
| 26.06.2024 | 107,5256 | 109,0867 | 106,8425 | 108,6964 |
| 27.06.2024 | 109,1843 | 110,2576 | 108,4037 | 109,7697 |
| 30.06.2024 | 109,7697 | 110,6479 | 102,9396 | 104,4032 |
| 01.07.2024 | 104,4032 | 104,9887 | 103,3299 | 104,5008 |
| 02.07.2024 | 105,2814 | 105,9644 | 103,3299 | 105,6717 |
| 03.07.2024 | 105,9644 | 107,2328 | 104,5984 | 107,2328 |
| 04.07.2024 | 107,2328 | 114,063 | 106,2571 | 113,1848 |
| 07.07.2024 | 115,2338 | 118,844 | 114,5508 | 114,9411 |
| 08.07.2024 | 114,9411 | 115,8193 | 109,2819 | 111,2333 |
| 09.07.2024 | 111,3309 | 111,7212 | 108,794 | 108,8916 |
| 10.07.2024 | 109,2819 | 118,4537 | 109,2819 | 116,5999 |
| 11.07.2024 | 117,8683 | 120,6004 | 115,2338 | 117,8683 |
| 15.07.2024 | 119,1368 | 120,8931 | 115,3314 | 117,0877 |
| 16.07.2024 | 117,6732 | 120,3076 | 116,2096 | 118,5513 |
| 17.07.2024 | 119,2343 | 121,4785 | 118,0635 | 120,0149 |
| 18.07.2024 | 120,5028 | 120,5028 | 115,1363 | 116,795 |
| 21.07.2024 | 116,795 | 118,0635 | 115,6241 | 115,9168 |
| 22.07.2024 | 115,9168 | 116,5023 | 114,063 | 115,429 |
| 23.07.2024 | 115,429 | 115,5266 | 109,6722 | 110,9406 |
| 24.07.2024 | 110,9406 | 112,4042 | 109,7697 | 110,16 |
| 25.07.2024 | 110,7455 | 112,7945 | 110,0625 | 110,7455 |
| 28.07.2024 | 109,7697 | 110,7455 | 106,3547 | 107,1353 |
| 29.07.2024 | 107,2328 | 108,111 | 105,1838 | 105,2814 |
| 30.07.2024 | 105,2814 | 107,428 | 103,9154 | 105,5741 |
| 31.07.2024 | 106,3547 | 108,8916 | 105,8668 | 107,0377 |
| 01.08.2024 | 106,062 | 107,8183 | 103,2323 | 104,3056 |
| 04.08.2024 | 95,8656 | 102,4518 | 95,8656 | 97,7682 |
| 05.08.2024 | 99,5246 | 101,9639 | 97,378 | 97,5243 |
| 06.08.2024 | 98,6464 | 100,2076 | 96,7925 | 99,427 |
| 07.08.2024 | 98,744 | 100,11 | 97,6707 | 98,8416 |
| 08.08.2024 | 99,427 | 100,0124 | 96,6949 | 96,6949 |
| 11.08.2024 | 96,9877 | 98,1585 | 94,158 | 94,158 |
| 12.08.2024 | 94,158 | 95,8656 | 93,3287 | 95,8656 |
| 13.08.2024 | 96,0119 | 96,5486 | 94,3044 | 94,3044 |
| 14.08.2024 | 94,5971 | 98,2561 | 93,5238 | 98,2561 |
| 15.08.2024 | 98,2561 | 99,0367 | 96,3047 | 96,5974 |
| 18.08.2024 | 96,6949 | 97,8658 | 95,4753 | 97,378 |
| 19.08.2024 | 97,6707 | 97,7682 | 94,8898 | 95,6216 |
| 20.08.2024 | 94,7923 | 97,1828 | 94,6459 | 94,9874 |
| 21.08.2024 | 92,6944 | 93,9629 | 88,3037 | 89,2794 |
| 22.08.2024 | 89,4745 | 89,5721 | 85,3765 | 85,6204 |
| 25.08.2024 | 86,0595 | 86,7425 | 83,0835 | 83,5226 |
| 26.08.2024 | 83,5226 | 86,1083 | 82,8396 | 85,6692 |
| 27.08.2024 | 85,6692 | 87,9622 | 85,3765 | 87,084 |
| 28.08.2024 | 87,084 | 88,3524 | 86,1571 | 87,6206 |
| 01.09.2024 | 88,6452 | 90,743 | 88,6452 | 89,6209 |
| 02.09.2024 | 89,8648 | 92,0114 | 89,6209 | 89,9624 |
| 03.09.2024 | 89,6697 | 89,6697 | 87,8158 | 88,4988 |
| 04.09.2024 | 89,3282 | 91,7675 | 88,8891 | 91,2309 |
| 05.09.2024 | 90,743 | 91,9139 | 88,8891 | 89,2794 |
| 08.09.2024 | 89,7185 | 90,2063 | 88,7915 | 88,7915 |
| 09.09.2024 | 89,0355 | 90,1575 | 87,4255 | 87,6206 |
| 10.09.2024 | 87,6206 | 88,1573 | 85,8643 | 86,0107 |
| 11.09.2024 | 86,5961 | 87,767 | 84,3032 | 85,718 |
| 12.09.2024 | 85,8155 | 88,3037 | 85,6204 | 88,2061 |
| 15.09.2024 | 88,7427 | 96,9877 | 87,7182 | 88,7915 |
| 16.09.2024 | 88,7915 | 89,6209 | 88,45 | 88,7915 |
| 17.09.2024 | 88,7915 | 88,9379 | 87,5719 | 88,1573 |
| 18.09.2024 | 88,2061 | 90,1088 | 88,2061 | 90,0112 |
| 19.09.2024 | 89,7185 | 93,2799 | 89,4745 | 92,6944 |
| 22.09.2024 | 93,5726 | 94,2068 | 91,9139 | 93,9629 |
| 23.09.2024 | 93,8653 | 96,3047 | 91,8651 | 94,4996 |
| 24.09.2024 | 93,719 | 94,7435 | 90,2063 | 90,5478 |
| 25.09.2024 | 90,6942 | 91,426 | 89,133 | 89,133 |
| 26.09.2024 | 89,1818 | 91,7187 | 88,7915 | 91,7187 |
| 29.09.2024 | 91,7187 | 91,7187 | 89,6697 | 89,6697 |
| 30.09.2024 | 89,7673 | 89,7673 | 81,9614 | 83,8153 |
| 01.10.2024 | 83,8153 | 91,7187 | 81,7663 | 82,8396 |
| 02.10.2024 | 83,3762 | 84,4495 | 81,7663 | 81,7663 |
| 03.10.2024 | 82,0102 | 82,9371 | 81,0832 | 82,4493 |
| 06.10.2024 | 82,8884 | 83,9617 | 82,5956 | 83,1323 |
| 07.10.2024 | 83,1323 | 83,3274 | 81,6687 | 81,9614 |
| 08.10.2024 | 81,5711 | 82,4981 | 80,9857 | 82,3029 |
| 09.10.2024 | 82,6932 | 82,9371 | 81,132 | 81,376 |
| 10.10.2024 | 81,376 | 81,7175 | 79,5221 | 79,766 |
| 13.10.2024 | 79,766 | 80,1563 | 78,0585 | 78,2536 |
| 14.10.2024 | 78,4976 | 80,0587 | 78,4976 | 79,9612 |
| 15.10.2024 | 79,9124 | 80,449 | 78,7903 | 79,2781 |
| 16.10.2024 | 79,3269 | 81,4735 | 79,2781 | 80,7417 |
| 17.10.2024 | 80,9857 | 82,1566 | 79,2781 | 79,3269 |
| 20.10.2024 | 79,5221 | 82,3029 | 78,6927 | 80,3515 |
| 21.10.2024 | 79,6197 | 81,7663 | 78,0585 | 80,6442 |
| 22.10.2024 | 80,7417 | 81,815 | 78,6439 | 79,0342 |
| 23.10.2024 | 79,4733 | 80,9857 | 79,1318 | 80,6442 |
| 24.10.2024 | 80,5466 | 81,7175 | 80,1075 | 81,7175 |
| 27.10.2024 | 81,815 | 83,1323 | 81,6199 | 82,059 |
| 29.10.2024 | 82,059 | 82,6932 | 81,5711 | 82,0102 |
| 30.10.2024 | 82,1078 | 82,9859 | 80,7417 | 80,7905 |
| 31.10.2024 | 78,9854 | 79,0342 | 77,0828 | 78,2536 |
| 03.11.2024 | 78,2536 | 78,3512 | 76,107 | 76,107 |
| 04.11.2024 | 76,5461 | 79,766 | 76,5461 | 76,8388 |
| 05.11.2024 | 76,8388 | 78,2536 | 76,79 | 77,2291 |
| 06.11.2024 | 77,3267 | 84,4007 | 77,3267 | 83,6689 |
| 07.11.2024 | 83,9617 | 84,5471 | 82,4005 | 83,9617 |
| 10.11.2024 | 84,1568 | 89,7673 | 84,1568 | 88,1573 |
| 11.11.2024 | 88,1573 | 92,9384 | 86,0595 | 90,1088 |
| 12.11.2024 | 90,1575 | 90,4015 | 87,3767 | 88,45 |
| 13.11.2024 | 88,7915 | 89,9624 | 88,0109 | 88,0109 |
| 14.11.2024 | 88,3037 | 90,8893 | 88,2549 | 89,7185 |
| 17.11.2024 | 89,7673 | 94,158 | 89,7185 | 93,7678 |
| 18.11.2024 | 93,7678 | 97,4267 | 91,8651 | 92,0602 |
| 19.11.2024 | 92,0602 | 93,8653 | 90,743 | 92,7432 |
| 20.11.2024 | 91,8651 | 94,3532 | 91,8651 | 93,719 |
| 21.11.2024 | 95,5729 | 95,6216 | 92,4017 | 93,6702 |
| 24.11.2024 | 93,719 | 97,5243 | 91,7675 | 95,6216 |
| 25.11.2024 | 95,6704 | 96,5486 | 93,7678 | 94,4996 |
| 26.11.2024 | 94,6459 | 95,5729 | 91,9139 | 91,9626 |
| 27.11.2024 | 91,9626 | 95,1338 | 90,7918 | 95,0362 |
| 28.11.2024 | 95,2313 | 96,9877 | 94,158 | 96,9877 |
| 01.12.2024 | 96,9877 | 99,5246 | 94,4508 | 95,4753 |
| 02.12.2024 | 95,4265 | 96,8413 | 94,3532 | 95,085 |
| 03.12.2024 | 95,3777 | 96,2559 | 94,5483 | 94,6459 |
| 04.12.2024 | 93,0847 | 94,4508 | 91,9139 | 92,3042 |
| 05.12.2024 | 92,3042 | 92,9872 | 91,7187 | 92,2066 |
| 08.12.2024 | 92,6944 | 94,1093 | 92,6944 | 93,8653 |
| 09.12.2024 | 93,8653 | 94,2556 | 92,7432 | 93,5726 |
| 10.12.2024 | 93,7678 | 94,5483 | 91,6211 | 91,8163 |
| 11.12.2024 | 91,9139 | 92,6944 | 89,7185 | 89,8648 |
| 12.12.2024 | 89,8648 | 90,2551 | 88,7915 | 90,0112 |
| 15.12.2024 | 90,6454 | 90,8893 | 88,7915 | 88,7915 |
| 16.12.2024 | 88,9867 | 88,9867 | 86,7913 | 87,2791 |
| 17.12.2024 | 87,4255 | 88,45 | 86,6449 | 86,6449 |
| 18.12.2024 | 85,8643 | 88,9867 | 85,7668 | 86,9376 |
| 19.12.2024 | 87,2304 | 88,6452 | 85,9131 | 85,9131 |
| 22.12.2024 | 86,0595 | 86,7425 | 83,8641 | 83,9129 |
| 23.12.2024 | 83,9129 | 85,1325 | 81,9126 | 84,108 |
| 24.12.2024 | 86,3522 | 86,7913 | 85,0837 | 85,718 |
| 25.12.2024 | 86,3522 | 86,5961 | 85,3765 | 85,5716 |
| 26.12.2024 | 85,6692 | 89,4257 | 85,6692 | 89,2794 |
| 29.12.2024 | 90,743 | 92,2554 | 88,9867 | 88,9867 |
| 30.12.2024 | 89,133 | 90,2063 | 87,5231 | 88,5476 |