BRSAN
BORUSAN BİRLEŞİK BORU FABRİKALARI SANAYİ VE TİCARET A.Ş.
18:10:00
608 ₺
-13.500 (%-2.17)
Önceki Kapanış: 621.5·
Volatilite: 2.570
Düşük₺608
Yüksek₺624
Piyasa Verileri
Spot Piyasa
A:608
S:609.5
Önceki haftaya göre (WoW)
-2.17%
Önceki aya göre (MoM)
+24.34%
Yılbaşından bugüne (YTD)
+9.55%
Önceki yıla göre (YoY)
+98.37%
BRSAN: BORUSAN BİRLEŞİK BORU FABRİKALARI SANAYİ VE TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,9099
KAPANIŞ 8,8839
En Düşük
DÜŞÜK 6,4253
En Yüksek
YÜKSEK 12,5873
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 9,9329 | 10,1273 | 9,8483 | 10,1189 |
| 02.01.2018 | 10,1019 | 10,2288 | 10,0428 | 10,2118 |
| 03.01.2018 | 10,2288 | 10,6514 | 10,1949 | 10,5838 |
| 04.01.2018 | 10,643 | 10,9558 | 10,643 | 10,9304 |
| 07.01.2018 | 10,9642 | 11,3193 | 10,8374 | 11,3023 |
| 08.01.2018 | 11,37 | 11,3953 | 10,9896 | 11,1248 |
| 09.01.2018 | 11,1671 | 11,1755 | 10,7951 | 11,0149 |
| 10.01.2018 | 11,0318 | 11,7757 | 11,0318 | 11,6997 |
| 11.01.2018 | 11,725 | 12,452 | 11,5813 | 11,9448 |
| 14.01.2018 | 12,004 | 12,1223 | 11,5475 | 11,5475 |
| 15.01.2018 | 11,539 | 11,9364 | 11,2432 | 11,911 |
| 16.01.2018 | 11,911 | 12,0293 | 11,7588 | 11,9448 |
| 17.01.2018 | 12,004 | 12,0885 | 11,8096 | 11,8772 |
| 18.01.2018 | 11,8603 | 11,911 | 11,6151 | 11,6489 |
| 21.01.2018 | 11,539 | 12,3337 | 11,539 | 12,2999 |
| 22.01.2018 | 12,3168 | 12,359 | 12,1139 | 12,2576 |
| 23.01.2018 | 12,2491 | 12,4943 | 12,1308 | 12,3083 |
| 24.01.2018 | 12,3337 | 12,4013 | 12,0378 | 12,0716 |
| 25.01.2018 | 12,1054 | 12,4436 | 12,1054 | 12,3421 |
| 28.01.2018 | 12,3421 | 12,3675 | 12,1308 | 12,1646 |
| 29.01.2018 | 12,1392 | 12,4436 | 12,0293 | 12,4351 |
| 30.01.2018 | 12,4351 | 12,5873 | 12,2407 | 12,266 |
| 31.01.2018 | 12,2999 | 12,4943 | 12,2407 | 12,2999 |
| 01.02.2018 | 12,2999 | 12,3337 | 12,0463 | 12,0885 |
| 04.02.2018 | 12,0463 | 12,0463 | 11,5644 | 11,6151 |
| 05.02.2018 | 11,1924 | 11,6574 | 11,0318 | 11,5898 |
| 06.02.2018 | 11,6658 | 11,9786 | 11,5644 | 11,8856 |
| 07.02.2018 | 11,9025 | 12,3421 | 11,5982 | 11,8941 |
| 08.02.2018 | 11,8349 | 12,0547 | 11,7504 | 11,9364 |
| 11.02.2018 | 11,9364 | 12,0124 | 11,7081 | 11,7081 |
| 12.02.2018 | 11,6997 | 11,7504 | 11,0741 | 11,1164 |
| 13.02.2018 | 11,1586 | 11,2009 | 10,9304 | 11,0065 |
| 14.02.2018 | 11,0741 | 11,4122 | 11,0572 | 11,2009 |
| 15.02.2018 | 11,2601 | 11,4714 | 11,0741 | 11,1417 |
| 18.02.2018 | 11,1755 | 11,2094 | 10,8712 | 10,9388 |
| 19.02.2018 | 10,9896 | 11,091 | 10,6514 | 10,6514 |
| 20.02.2018 | 10,7613 | 11,1586 | 10,7529 | 10,9304 |
| 21.02.2018 | 10,9219 | 10,9558 | 10,7275 | 10,8374 |
| 22.02.2018 | 10,8881 | 10,9473 | 10,5923 | 10,8712 |
| 25.02.2018 | 10,8628 | 11,0149 | 10,8374 | 10,905 |
| 26.02.2018 | 10,9388 | 11,0149 | 10,8374 | 10,8797 |
| 27.02.2018 | 11,0826 | 11,8772 | 11,0741 | 11,4545 |
| 28.02.2018 | 11,463 | 11,5644 | 11,0826 | 11,1586 |
| 01.03.2018 | 11,1502 | 11,1924 | 10,736 | 10,8797 |
| 04.03.2018 | 10,8966 | 11,091 | 10,8036 | 10,9135 |
| 05.03.2018 | 10,9642 | 11,0572 | 10,8205 | 10,8881 |
| 06.03.2018 | 10,8205 | 10,9473 | 10,736 | 10,8797 |
| 07.03.2018 | 10,9558 | 10,9558 | 10,271 | 10,4654 |
| 08.03.2018 | 10,6092 | 10,6261 | 10,4063 | 10,4063 |
| 11.03.2018 | 10,4401 | 10,5331 | 10,3133 | 10,4824 |
| 12.03.2018 | 10,4824 | 10,5669 | 10,4147 | 10,4316 |
| 13.03.2018 | 10,4401 | 10,5162 | 10,3556 | 10,3725 |
| 14.03.2018 | 10,4401 | 10,5077 | 10,3386 | 10,4063 |
| 15.03.2018 | 10,4232 | 10,4401 | 10,3133 | 10,3556 |
| 18.03.2018 | 10,3725 | 10,3725 | 10,1442 | 10,1949 |
| 19.03.2018 | 10,1949 | 10,3978 | 10,1189 | 10,3978 |
| 20.03.2018 | 10,4147 | 10,55 | 10,3133 | 10,364 |
| 21.03.2018 | 10,4063 | 10,4316 | 10,2795 | 10,3471 |
| 22.03.2018 | 10,3302 | 10,4232 | 10,2288 | 10,4063 |
| 25.03.2018 | 10,4147 | 10,5415 | 10,3133 | 10,3302 |
| 26.03.2018 | 10,3978 | 10,4147 | 10,271 | 10,271 |
| 27.03.2018 | 10,271 | 10,3217 | 10,0681 | 10,1358 |
| 28.03.2018 | 10,1442 | 10,3809 | 10,1104 | 10,3048 |
| 29.03.2018 | 10,4063 | 10,5246 | 10,3809 | 10,4485 |
| 01.04.2018 | 10,4824 | 10,6599 | 10,4824 | 10,5669 |
| 02.04.2018 | 10,5753 | 10,905 | 10,5669 | 10,7867 |
| 03.04.2018 | 10,8289 | 10,8881 | 10,5669 | 10,6683 |
| 04.04.2018 | 10,6937 | 10,8205 | 10,6768 | 10,736 |
| 05.04.2018 | 10,7782 | 11,0149 | 10,7444 | 10,9304 |
| 08.04.2018 | 10,9811 | 10,998 | 10,5162 | 10,7782 |
| 09.04.2018 | 10,812 | 10,812 | 10,3978 | 10,6092 |
| 10.04.2018 | 10,6007 | 10,7529 | 10,1442 | 10,4485 |
| 11.04.2018 | 10,3556 | 10,736 | 10,3556 | 10,6852 |
| 12.04.2018 | 10,7191 | 10,7613 | 10,5753 | 10,6092 |
| 15.04.2018 | 10,6852 | 10,9558 | 10,6852 | 10,8881 |
| 16.04.2018 | 10,9558 | 10,9811 | 10,4739 | 10,5669 |
| 17.04.2018 | 10,5753 | 10,7529 | 10,3302 | 10,7529 |
| 18.04.2018 | 10,7782 | 11,0572 | 10,7191 | 11,0318 |
| 19.04.2018 | 11,0741 | 11,2685 | 10,8966 | 10,9896 |
| 23.04.2018 | 11,0234 | 11,184 | 10,9811 | 10,9896 |
| 24.04.2018 | 10,9896 | 11,1164 | 10,6514 | 10,812 |
| 25.04.2018 | 10,8797 | 10,9388 | 10,6768 | 10,8289 |
| 26.04.2018 | 10,8628 | 10,9388 | 10,7191 | 10,9388 |
| 29.04.2018 | 10,9473 | 10,9727 | 10,4485 | 10,5162 |
| 01.05.2018 | 10,5246 | 10,55 | 10,1273 | 10,4739 |
| 02.05.2018 | 10,4824 | 10,4993 | 10,2541 | 10,3217 |
| 03.05.2018 | 10,3217 | 10,364 | 10,1019 | 10,271 |
| 06.05.2018 | 10,2457 | 10,3556 | 10,0597 | 10,1189 |
| 07.05.2018 | 10,0681 | 10,1442 | 9,5947 | 9,6624 |
| 08.05.2018 | 9,5694 | 9,7215 | 8,9692 | 9,6455 |
| 09.05.2018 | 9,2735 | 9,2735 | 8,5972 | 8,7409 |
| 10.05.2018 | 8,7494 | 8,8677 | 8,5381 | 8,555 |
| 13.05.2018 | 8,555 | 8,7663 | 8,5465 | 8,7663 |
| 14.05.2018 | 8,6989 | 8,8067 | 8,4293 | 8,4922 |
| 15.05.2018 | 8,4922 | 8,5371 | 8,3394 | 8,3933 |
| 16.05.2018 | 8,4113 | 8,4562 | 8,2495 | 8,2855 |
| 17.05.2018 | 8,2855 | 8,3574 | 8,1866 | 8,3124 |
| 20.05.2018 | 8,2765 | 8,7348 | 8,2495 | 8,7168 |
| 21.05.2018 | 8,7168 | 8,8067 | 8,636 | 8,8067 |
| 22.05.2018 | 8,7887 | 8,8426 | 8,4922 | 8,4922 |
| 23.05.2018 | 8,582 | 8,7618 | 8,2136 | 8,2136 |
| 24.05.2018 | 8,3035 | 8,5101 | 8,2675 | 8,4652 |
| 27.05.2018 | 8,5641 | 8,8157 | 8,5641 | 8,8157 |
| 28.05.2018 | 8,8337 | 8,8516 | 8,609 | 8,618 |
| 29.05.2018 | 8,6539 | 8,6899 | 8,4293 | 8,4472 |
| 30.05.2018 | 8,4562 | 8,5012 | 8,2136 | 8,2136 |
| 31.05.2018 | 8,2226 | 8,3394 | 7,9799 | 8,3035 |
| 03.06.2018 | 8,3035 | 8,4293 | 8,1327 | 8,1327 |
| 04.06.2018 | 8,1866 | 8,2405 | 7,962 | 7,962 |
| 05.06.2018 | 7,962 | 8,0159 | 7,7912 | 7,8362 |
| 06.06.2018 | 7,8362 | 8,0428 | 7,7912 | 8,0159 |
| 07.06.2018 | 8,0428 | 8,0428 | 7,8002 | 7,8092 |
| 10.06.2018 | 7,8092 | 7,8631 | 7,6295 | 7,6924 |
| 11.06.2018 | 7,6654 | 7,8182 | 7,6295 | 7,6924 |
| 12.06.2018 | 7,7553 | 7,7733 | 7,5037 | 7,5037 |
| 13.06.2018 | 7,5037 | 7,5486 | 7,1981 | 7,4138 |
| 17.06.2018 | 7,3689 | 7,3958 | 7,252 | 7,261 |
| 18.06.2018 | 7,1891 | 7,4677 | 7,1802 | 7,3958 |
| 19.06.2018 | 7,4138 | 7,5216 | 7,3689 | 7,3958 |
| 20.06.2018 | 7,3689 | 7,5935 | 7,3599 | 7,5216 |
| 21.06.2018 | 7,5216 | 7,7283 | 7,4408 | 7,6385 |
| 24.06.2018 | 8,0878 | 8,1327 | 7,5216 | 7,7643 |
| 25.06.2018 | 7,7643 | 8,0069 | 7,6924 | 7,944 |
| 26.06.2018 | 7,944 | 8,2405 | 7,8991 | 8,2046 |
| 27.06.2018 | 8,2405 | 8,582 | 8,2316 | 8,3843 |
| 28.06.2018 | 8,4203 | 8,5371 | 8,2405 | 8,3574 |
| 01.07.2018 | 8,3484 | 8,3574 | 8,2226 | 8,2405 |
| 02.07.2018 | 8,2675 | 8,3664 | 8,2136 | 8,2405 |
| 03.07.2018 | 8,2945 | 8,3484 | 8,2405 | 8,2495 |
| 04.07.2018 | 8,2675 | 8,4742 | 8,2585 | 8,3933 |
| 05.07.2018 | 8,4562 | 8,7168 | 8,3753 | 8,6899 |
| 08.07.2018 | 8,7168 | 8,9864 | 8,7168 | 8,9774 |
| 09.07.2018 | 8,8696 | 8,9325 | 8,6 | 8,6 |
| 10.07.2018 | 8,5371 | 8,5371 | 7,7643 | 7,7733 |
| 11.07.2018 | 7,8272 | 7,962 | 7,4408 | 7,4947 |
| 12.07.2018 | 7,5666 | 7,8272 | 7,5216 | 7,6115 |
| 15.07.2018 | 7,6474 | 7,8451 | 7,6205 | 7,6295 |
| 16.07.2018 | 7,7912 | 8,0608 | 7,7103 | 8,0249 |
| 17.07.2018 | 8,0788 | 8,3304 | 7,926 | 8,1507 |
| 18.07.2018 | 8,3035 | 8,3394 | 8,1956 | 8,2585 |
| 19.07.2018 | 8,2675 | 8,3035 | 8,1687 | 8,2226 |
| 22.07.2018 | 8,3035 | 8,4113 | 8,2495 | 8,2495 |
| 23.07.2018 | 8,2855 | 8,2855 | 7,5306 | 8,1687 |
| 24.07.2018 | 8,2226 | 8,4922 | 8,1058 | 8,3664 |
| 25.07.2018 | 8,4382 | 8,9145 | 8,3753 | 8,627 |
| 26.07.2018 | 8,6539 | 8,7168 | 8,4293 | 8,582 |
| 29.07.2018 | 8,5371 | 8,8067 | 8,4922 | 8,636 |
| 30.07.2018 | 8,627 | 8,627 | 8,4652 | 8,5281 |
| 31.07.2018 | 8,5461 | 8,582 | 8,4203 | 8,4203 |
| 01.08.2018 | 8,2226 | 8,2405 | 8,0788 | 8,1058 |
| 02.08.2018 | 8,1327 | 8,2765 | 8,1327 | 8,1866 |
| 05.08.2018 | 8,1866 | 8,2136 | 7,962 | 8,1417 |
| 06.08.2018 | 8,1866 | 8,2316 | 8,0518 | 8,1776 |
| 07.08.2018 | 8,2226 | 8,4472 | 8,2046 | 8,3035 |
| 08.08.2018 | 8,3035 | 8,3664 | 8,0878 | 8,0968 |
| 09.08.2018 | 8,0608 | 8,0788 | 7,1891 | 7,7733 |
| 12.08.2018 | 7,5037 | 7,5037 | 7,0723 | 7,4947 |
| 13.08.2018 | 7,5216 | 7,7643 | 7,4587 | 7,6564 |
| 14.08.2018 | 7,279 | 7,3868 | 6,9465 | 7,0094 |
| 15.08.2018 | 7,0993 | 7,1172 | 6,7218 | 6,7308 |
| 16.08.2018 | 6,7218 | 6,7218 | 6,4253 | 6,6949 |
| 19.08.2018 | 6,7578 | 6,7668 | 6,6859 | 6,6949 |
| 26.08.2018 | 6,7039 | 7,0364 | 6,7039 | 6,9914 |
| 27.08.2018 | 6,8926 | 7,1352 | 6,8926 | 7,0813 |
| 28.08.2018 | 7,0813 | 7,1442 | 6,9195 | 6,9555 |
| 30.08.2018 | 6,9555 | 7,0094 | 6,8297 | 6,9735 |
| 02.09.2018 | 6,9824 | 7,1802 | 6,9555 | 7,1262 |
| 03.09.2018 | 7,2341 | 7,2341 | 7,0633 | 7,0813 |
| 04.09.2018 | 7,0633 | 7,279 | 7,0633 | 7,2161 |
| 05.09.2018 | 7,1981 | 7,5126 | 7,1981 | 7,3239 |
| 06.09.2018 | 7,3509 | 7,4677 | 7,3239 | 7,3958 |
| 09.09.2018 | 7,4228 | 7,5037 | 7,3868 | 7,4318 |
| 10.09.2018 | 7,4318 | 7,5486 | 7,4048 | 7,4408 |
| 11.09.2018 | 7,4947 | 7,5216 | 7,4138 | 7,4318 |
| 12.09.2018 | 7,4497 | 7,5396 | 7,3509 | 7,5037 |
| 13.09.2018 | 7,5396 | 7,8272 | 7,5306 | 7,6385 |
| 16.09.2018 | 7,6564 | 8,0968 | 7,6564 | 7,9081 |
| 17.09.2018 | 7,953 | 8,0878 | 7,7912 | 7,8002 |
| 18.09.2018 | 7,7912 | 7,962 | 7,7733 | 7,8901 |
| 19.09.2018 | 7,9081 | 7,953 | 7,7733 | 7,7733 |
| 20.09.2018 | 7,7643 | 7,971 | 7,7643 | 7,8362 |
| 23.09.2018 | 7,8901 | 7,971 | 7,8901 | 7,962 |
| 24.09.2018 | 7,9799 | 8,0608 | 7,8811 | 7,8811 |
| 25.09.2018 | 7,9081 | 7,926 | 7,7822 | 7,8182 |
| 26.09.2018 | 7,8182 | 7,8362 | 7,7193 | 7,7283 |
| 27.09.2018 | 7,7014 | 7,917 | 7,5306 | 7,7643 |
| 30.09.2018 | 7,8362 | 7,962 | 7,6834 | 7,6834 |
| 01.10.2018 | 7,7283 | 7,7283 | 7,6115 | 7,7103 |
| 02.10.2018 | 7,7463 | 7,8092 | 7,6385 | 7,6385 |
| 03.10.2018 | 7,6385 | 7,7733 | 7,4497 | 7,6385 |
| 04.10.2018 | 7,6564 | 7,8092 | 7,4857 | 7,7193 |
| 07.10.2018 | 7,7193 | 7,7373 | 7,5576 | 7,6654 |
| 08.10.2018 | 7,6654 | 7,6834 | 7,5756 | 7,6025 |
| 09.10.2018 | 7,6115 | 7,6474 | 7,4048 | 7,4408 |
| 10.10.2018 | 7,4408 | 7,4497 | 7,2161 | 7,2161 |
| 11.10.2018 | 7,261 | 7,5216 | 7,2341 | 7,5216 |
| 14.10.2018 | 7,5396 | 7,926 | 7,5396 | 7,8631 |
| 15.10.2018 | 7,8721 | 8,0518 | 7,8272 | 8,0069 |
| 16.10.2018 | 8,0339 | 8,0878 | 7,926 | 8,0249 |
| 17.10.2018 | 8,0249 | 8,2765 | 7,8451 | 7,8451 |
| 18.10.2018 | 7,8541 | 8,1597 | 7,8272 | 8,1597 |
| 21.10.2018 | 8,2226 | 8,5191 | 8,2046 | 8,3484 |
| 22.10.2018 | 8,3933 | 8,3933 | 7,8541 | 7,9979 |
| 23.10.2018 | 8,0249 | 8,1058 | 7,7912 | 7,9889 |
| 24.10.2018 | 7,9799 | 8,0159 | 7,6834 | 7,7463 |
| 25.10.2018 | 7,6744 | 7,7373 | 7,306 | 7,3689 |
| 29.10.2018 | 7,4318 | 7,4318 | 7,0094 | 7,0633 |
| 30.10.2018 | 7,0993 | 7,1891 | 6,9735 | 6,9735 |
| 31.10.2018 | 7,0274 | 7,3239 | 6,9914 | 7,3239 |
| 01.11.2018 | 7,3419 | 7,6744 | 7,261 | 7,6385 |
| 04.11.2018 | 7,6474 | 7,8182 | 7,5756 | 7,7643 |
| 05.11.2018 | 7,7822 | 8,0878 | 7,7463 | 7,9889 |
| 06.11.2018 | 8,0159 | 8,0339 | 7,7733 | 7,8362 |
| 07.11.2018 | 7,9979 | 8,1327 | 7,8901 | 7,944 |
| 08.11.2018 | 7,917 | 7,9889 | 7,6744 | 7,7103 |
| 11.11.2018 | 7,7283 | 7,7553 | 7,1891 | 7,3149 |
| 12.11.2018 | 7,3149 | 7,5486 | 7,3149 | 7,4497 |
| 13.11.2018 | 7,4677 | 7,5216 | 7,261 | 7,27 |
| 14.11.2018 | 7,306 | 7,3149 | 7,1802 | 7,2071 |
| 15.11.2018 | 7,261 | 7,3419 | 7,1622 | 7,1981 |
| 18.11.2018 | 7,2431 | 7,279 | 7,1891 | 7,27 |
| 19.11.2018 | 7,27 | 7,3779 | 7,1802 | 7,1981 |
| 20.11.2018 | 7,1891 | 7,2341 | 7,1083 | 7,1442 |
| 21.11.2018 | 7,1172 | 7,1172 | 6,9195 | 7,0094 |
| 22.11.2018 | 7,0094 | 7,1532 | 7,0094 | 7,0094 |
| 25.11.2018 | 7,0274 | 7,1442 | 7,0274 | 7,0813 |
| 26.11.2018 | 7,0993 | 7,261 | 7,0813 | 7,1891 |
| 27.11.2018 | 7,2161 | 7,252 | 7,1442 | 7,1802 |
| 28.11.2018 | 7,2431 | 7,4947 | 7,2431 | 7,4947 |
| 29.11.2018 | 7,5216 | 7,5306 | 7,1981 | 7,1981 |
| 02.12.2018 | 7,2071 | 7,3689 | 7,2071 | 7,2161 |
| 03.12.2018 | 7,2341 | 7,252 | 7,0633 | 7,0633 |
| 04.12.2018 | 7,0813 | 7,2251 | 7,0454 | 7,1891 |
| 05.12.2018 | 7,1712 | 7,1981 | 7,0633 | 7,1172 |
| 06.12.2018 | 7,1442 | 7,2431 | 7,1262 | 7,1891 |
| 09.12.2018 | 7,1981 | 7,2341 | 7,1262 | 7,1262 |
| 10.12.2018 | 7,1262 | 7,2161 | 7,1083 | 7,1442 |
| 11.12.2018 | 7,1622 | 7,1802 | 6,8836 | 6,9195 |
| 12.12.2018 | 6,9285 | 7,0993 | 6,9195 | 6,9555 |
| 13.12.2018 | 6,9555 | 7,0094 | 6,7578 | 6,7847 |
| 16.12.2018 | 6,8117 | 6,9106 | 6,7398 | 6,7398 |
| 17.12.2018 | 6,7488 | 6,7668 | 6,6679 | 6,7488 |
| 18.12.2018 | 6,7847 | 6,8297 | 6,7039 | 6,8117 |
| 19.12.2018 | 6,8207 | 6,9735 | 6,7758 | 6,9465 |
| 20.12.2018 | 6,9375 | 7,0364 | 6,9195 | 7,0004 |
| 23.12.2018 | 7,0903 | 7,1802 | 7,0184 | 7,0903 |
| 24.12.2018 | 7,0723 | 7,0723 | 6,9645 | 7,0094 |
| 25.12.2018 | 7,0094 | 7,1262 | 7,0094 | 7,0454 |
| 26.12.2018 | 7,0633 | 7,1442 | 6,9914 | 6,9914 |
| 27.12.2018 | 7,0094 | 7,0274 | 6,9555 | 6,9735 |
| 30.12.2018 | 6,9645 | 7,0454 | 6,9645 | 7,0094 |