BRSAN
BORUSAN BİRLEŞİK BORU FABRİKALARI SANAYİ VE TİCARET A.Ş.
17:59:59
615.5 ₺
-6.000 (%-0.97)
Önceki Kapanış: 621.5·
Volatilite: 2.090
Düşük₺611
Yüksek₺624
Piyasa Verileri
Önceki haftaya göre (WoW)
-0.97%
Önceki aya göre (MoM)
+25.87%
Yılbaşından bugüne (YTD)
+10.90%
Önceki yıla göre (YoY)
+100.82%
BRSAN: BORUSAN BİRLEŞİK BORU FABRİKALARI SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,7337
KAPANIŞ 8,7292
En Düşük
DÜŞÜK 6,9572
En Yüksek
YÜKSEK 10,5415
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 7,2193 | 7,2278 | 7,1263 | 7,1263 |
| 20.06.2017 | 7,1348 | 7,1855 | 6,9572 | 7,0671 |
| 21.06.2017 | 7,0925 | 7,1939 | 7,0333 | 7,1432 |
| 22.06.2017 | 7,1517 | 7,1686 | 7,0755 | 7,0925 |
| 27.06.2017 | 7,0671 | 7,101 | 7,0249 | 7,0841 |
| 28.06.2017 | 7,2278 | 7,2954 | 7,1094 | 7,1094 |
| 29.06.2017 | 7,1179 | 7,2024 | 7,0671 | 7,1263 |
| 02.07.2017 | 7,1263 | 7,2193 | 7,1094 | 7,1939 |
| 03.07.2017 | 7,2109 | 7,3377 | 7,1939 | 7,3123 |
| 04.07.2017 | 7,3123 | 7,3461 | 7,1855 | 7,1855 |
| 05.07.2017 | 7,2024 | 7,2362 | 7,1179 | 7,1263 |
| 06.07.2017 | 7,1348 | 7,1855 | 7,1348 | 7,1601 |
| 09.07.2017 | 7,1855 | 7,2447 | 7,1855 | 7,1855 |
| 10.07.2017 | 7,2024 | 7,2785 | 7,1855 | 7,2362 |
| 11.07.2017 | 7,3207 | 7,3207 | 7,2109 | 7,2193 |
| 12.07.2017 | 7,2362 | 7,27 | 7,2193 | 7,2278 |
| 13.07.2017 | 7,2362 | 7,2869 | 7,2278 | 7,2869 |
| 16.07.2017 | 7,2954 | 7,3968 | 7,2954 | 7,3461 |
| 17.07.2017 | 7,363 | 7,456 | 7,3207 | 7,4137 |
| 18.07.2017 | 7,4137 | 7,5152 | 7,4137 | 7,4814 |
| 19.07.2017 | 7,4898 | 7,5321 | 7,3799 | 7,3968 |
| 20.07.2017 | 7,4053 | 7,5152 | 7,3799 | 7,4137 |
| 23.07.2017 | 7,4222 | 7,6673 | 7,4222 | 7,5405 |
| 24.07.2017 | 7,5574 | 7,6673 | 7,5236 | 7,5659 |
| 25.07.2017 | 7,5744 | 7,6082 | 7,549 | 7,5574 |
| 26.07.2017 | 7,5744 | 7,7181 | 7,5744 | 7,6082 |
| 27.07.2017 | 7,6166 | 7,642 | 7,5659 | 7,6082 |
| 30.07.2017 | 7,6251 | 7,6842 | 7,5659 | 7,5659 |
| 31.07.2017 | 7,5744 | 7,5997 | 7,3799 | 7,3884 |
| 01.08.2017 | 7,3968 | 7,4476 | 7,3968 | 7,4137 |
| 02.08.2017 | 7,4306 | 7,5574 | 7,4137 | 7,4222 |
| 03.08.2017 | 7,439 | 7,4983 | 7,4137 | 7,4814 |
| 06.08.2017 | 7,4983 | 7,5405 | 7,4814 | 7,4898 |
| 07.08.2017 | 7,4898 | 7,6335 | 7,4898 | 7,5997 |
| 08.08.2017 | 7,5997 | 7,6758 | 7,5659 | 7,6504 |
| 09.08.2017 | 7,6166 | 7,6842 | 7,456 | 7,4645 |
| 10.08.2017 | 7,4729 | 7,4729 | 7,3038 | 7,4053 |
| 13.08.2017 | 7,439 | 7,6166 | 7,4306 | 7,4898 |
| 14.08.2017 | 8,3774 | 8,9438 | 8,2253 | 8,8339 |
| 15.08.2017 | 8,9354 | 8,9776 | 8,4789 | 8,6649 |
| 16.08.2017 | 8,724 | 9,7131 | 8,6649 | 9,4003 |
| 17.08.2017 | 9,3665 | 9,5863 | 9,1467 | 9,3242 |
| 20.08.2017 | 9,3242 | 9,4679 | 9,2735 | 9,3242 |
| 21.08.2017 | 9,3749 | 9,6793 | 9,2904 | 9,6793 |
| 22.08.2017 | 9,7807 | 10,3556 | 9,6877 | 10,0597 |
| 23.08.2017 | 10,0935 | 10,2457 | 9,9667 | 10,1696 |
| 24.08.2017 | 10,1696 | 10,5246 | 10,1442 | 10,4316 |
| 27.08.2017 | 10,5246 | 10,5246 | 10,1865 | 10,2034 |
| 28.08.2017 | 10,1696 | 10,2118 | 10,0597 | 10,1019 |
| 30.08.2017 | 10,1358 | 10,5077 | 10,1104 | 10,1189 |
| 04.09.2017 | 10,1949 | 10,2203 | 9,8145 | 9,8568 |
| 05.09.2017 | 9,8906 | 10,1442 | 9,8399 | 10,1019 |
| 06.09.2017 | 10,1189 | 10,1527 | 9,8906 | 9,9329 |
| 07.09.2017 | 9,9751 | 9,9921 | 9,7976 | 9,8483 |
| 10.09.2017 | 9,8822 | 10,1189 | 9,8483 | 10,0343 |
| 11.09.2017 | 10,0428 | 10,085 | 9,9075 | 9,9329 |
| 12.09.2017 | 9,9498 | 10,0174 | 9,8061 | 9,8061 |
| 13.09.2017 | 9,8483 | 9,8906 | 9,6962 | 9,7131 |
| 14.09.2017 | 9,7469 | 9,7892 | 9,6539 | 9,6539 |
| 17.09.2017 | 9,6877 | 9,9075 | 9,4679 | 9,5271 |
| 18.09.2017 | 9,5271 | 9,7384 | 8,5972 | 9,4257 |
| 19.09.2017 | 9,4679 | 9,4848 | 9,096 | 9,096 |
| 20.09.2017 | 9,0453 | 9,2143 | 8,9016 | 8,9016 |
| 21.09.2017 | 8,9354 | 9,0453 | 8,8255 | 8,8424 |
| 24.09.2017 | 8,7663 | 8,8255 | 8,4535 | 8,5296 |
| 25.09.2017 | 8,6057 | 8,8001 | 8,5465 | 8,724 |
| 26.09.2017 | 8,7409 | 8,8762 | 8,5465 | 8,5803 |
| 27.09.2017 | 8,6057 | 8,9269 | 8,5803 | 8,8846 |
| 28.09.2017 | 8,9016 | 9,1298 | 8,8339 | 8,9269 |
| 01.10.2017 | 8,9523 | 9,0284 | 8,8001 | 8,8593 |
| 02.10.2017 | 8,8762 | 8,91 | 8,7409 | 8,7917 |
| 03.10.2017 | 8,8086 | 8,9776 | 8,7832 | 8,8339 |
| 04.10.2017 | 8,8677 | 8,9185 | 8,6395 | 8,6733 |
| 05.10.2017 | 8,6564 | 8,7747 | 8,6141 | 8,724 |
| 08.10.2017 | 8,09 | 8,3943 | 8,09 | 8,369 |
| 09.10.2017 | 8,3943 | 8,6649 | 8,3943 | 8,6141 |
| 10.10.2017 | 8,5972 | 8,7578 | 8,5381 | 8,6226 |
| 11.10.2017 | 8,6987 | 8,9607 | 8,6902 | 8,8593 |
| 12.10.2017 | 8,8762 | 9,0453 | 8,817 | 8,9523 |
| 15.10.2017 | 8,9776 | 9,4426 | 8,9692 | 9,282 |
| 16.10.2017 | 9,3496 | 9,3834 | 9,0706 | 9,096 |
| 17.10.2017 | 9,1298 | 9,1721 | 9,0622 | 9,0706 |
| 18.10.2017 | 9,096 | 9,358 | 9,096 | 9,282 |
| 19.10.2017 | 9,3411 | 9,3665 | 9,1467 | 9,3242 |
| 22.10.2017 | 9,3496 | 9,6962 | 9,2397 | 9,5525 |
| 23.10.2017 | 9,5947 | 9,6286 | 9,2735 | 9,4257 |
| 24.10.2017 | 9,4172 | 9,5863 | 9,3411 | 9,5525 |
| 25.10.2017 | 9,5271 | 9,5525 | 9,2651 | 9,282 |
| 26.10.2017 | 9,2651 | 9,5947 | 9,2143 | 9,5187 |
| 29.10.2017 | 9,6286 | 9,73 | 9,4257 | 9,451 |
| 30.10.2017 | 9,4679 | 9,5863 | 9,4341 | 9,4933 |
| 31.10.2017 | 9,5187 | 9,8314 | 9,4679 | 9,8314 |
| 01.11.2017 | 9,8822 | 10,0428 | 9,73 | 9,7807 |
| 02.11.2017 | 9,7892 | 9,8737 | 9,4257 | 9,4848 |
| 05.11.2017 | 9,5525 | 9,9329 | 9,5525 | 9,8991 |
| 06.11.2017 | 9,9413 | 10,3217 | 9,8314 | 10,271 |
| 07.11.2017 | 10,5415 | 10,5415 | 9,8314 | 9,8483 |
| 08.11.2017 | 9,916 | 9,9413 | 9,3665 | 9,3834 |
| 09.11.2017 | 9,4088 | 9,4595 | 9,2312 | 9,2566 |
| 12.11.2017 | 9,3073 | 9,3242 | 8,9269 | 8,9607 |
| 13.11.2017 | 8,9607 | 9,2059 | 8,8762 | 9,1213 |
| 14.11.2017 | 9,1382 | 9,1974 | 8,7663 | 8,7832 |
| 15.11.2017 | 8,8001 | 8,8762 | 8,555 | 8,6649 |
| 16.11.2017 | 8,7071 | 8,7917 | 8,5296 | 8,555 |
| 19.11.2017 | 8,5888 | 8,5888 | 8,2084 | 8,2422 |
| 20.11.2017 | 8,183 | 8,3521 | 8,0224 | 8,3352 |
| 21.11.2017 | 8,3436 | 8,3943 | 8,0985 | 8,2929 |
| 22.11.2017 | 8,3352 | 8,4873 | 8,2675 | 8,4282 |
| 23.11.2017 | 8,3774 | 8,8762 | 8,3774 | 8,8424 |
| 26.11.2017 | 8,8846 | 9,0875 | 8,8508 | 8,9185 |
| 27.11.2017 | 8,8762 | 8,9861 | 8,369 | 8,369 |
| 28.11.2017 | 8,4112 | 8,4958 | 8,183 | 8,4197 |
| 29.11.2017 | 8,4958 | 8,6649 | 8,4535 | 8,5719 |
| 30.11.2017 | 8,5719 | 8,631 | 8,5042 | 8,5381 |
| 03.12.2017 | 8,5465 | 8,8424 | 8,4789 | 8,817 |
| 04.12.2017 | 8,8339 | 8,9607 | 8,7071 | 8,9185 |
| 05.12.2017 | 8,9438 | 8,9438 | 8,7832 | 8,817 |
| 06.12.2017 | 8,8424 | 8,9945 | 8,8001 | 8,9269 |
| 07.12.2017 | 8,9438 | 9,2989 | 8,9185 | 9,1974 |
| 10.12.2017 | 9,2143 | 9,5187 | 9,2143 | 9,3919 |
| 11.12.2017 | 9,3749 | 9,4088 | 9,2481 | 9,2481 |
| 12.12.2017 | 9,2735 | 9,544 | 9,2735 | 9,4257 |
| 13.12.2017 | 9,4595 | 9,5778 | 9,451 | 9,5187 |
| 14.12.2017 | 9,5271 | 9,8991 | 9,5017 | 9,7892 |
| 17.12.2017 | 9,823 | 9,9329 | 9,7892 | 9,8061 |
| 18.12.2017 | 9,8061 | 9,8483 | 9,6877 | 9,7215 |
| 19.12.2017 | 9,7469 | 9,7469 | 9,4764 | 9,5102 |
| 20.12.2017 | 9,5187 | 9,6201 | 9,4933 | 9,5609 |
| 21.12.2017 | 9,5863 | 9,6455 | 9,5102 | 9,5356 |
| 24.12.2017 | 9,5525 | 9,73 | 9,5525 | 9,7215 |
| 25.12.2017 | 9,7384 | 9,7469 | 9,6624 | 9,7131 |
| 26.12.2017 | 9,73 | 9,9921 | 9,6962 | 9,9836 |
| 27.12.2017 | 10,0174 | 10,0174 | 9,9329 | 9,9413 |
| 28.12.2017 | 9,9582 | 10,0174 | 9,8906 | 9,9244 |