BRYAT
BORUSAN YATIRIM VE PAZARLAMA A.Ş.
17:42:19
1975 ₺
-27.000 (%-1.35)
Önceki Kapanış: 2002·
Volatilite: 1.200
Düşük₺1974
Yüksek₺1998
Piyasa Verileri
Spot Piyasa
A:1974
S:1978
Önceki haftaya göre (WoW)
-0.55%
Önceki aya göre (MoM)
+2.07%
Yılbaşından bugüne (YTD)
-2.91%
Önceki yıla göre (YoY)
+25.35%
BRYAT: BORUSAN YATIRIM VE PAZARLAMA A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 32,2496
KAPANIŞ 32,2145
En Düşük
DÜŞÜK 27,7376
En Yüksek
YÜKSEK 36,7447
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 32,5132 | 32,6377 | 32,3265 | 32,4045 |
| 20.06.2017 | 32,5911 | 32,5911 | 32,1865 | 32,3265 |
| 21.06.2017 | 32,3578 | 32,5444 | 32,2643 | 32,4201 |
| 22.06.2017 | 32,4201 | 32,4201 | 31,9844 | 31,9998 |
| 27.06.2017 | 32,0777 | 32,2643 | 31,9221 | 32,1243 |
| 28.06.2017 | 32,1243 | 32,3578 | 32,1243 | 32,2022 |
| 29.06.2017 | 32,1865 | 32,6688 | 32,1243 | 32,3578 |
| 02.07.2017 | 32,3578 | 32,56 | 32,2332 | 32,4977 |
| 03.07.2017 | 32,4355 | 33,4467 | 32,2488 | 32,9644 |
| 04.07.2017 | 33,0577 | 33,2756 | 32,4201 | 32,6688 |
| 05.07.2017 | 32,6377 | 32,6377 | 31,9998 | 32,1399 |
| 06.07.2017 | 32,0155 | 32,2955 | 31,9844 | 32,2955 |
| 09.07.2017 | 32,2799 | 32,5288 | 32,0777 | 32,2955 |
| 10.07.2017 | 32,2799 | 32,9334 | 32,1399 | 32,9334 |
| 11.07.2017 | 32,9334 | 33,1511 | 32,2799 | 32,3578 |
| 12.07.2017 | 32,4201 | 32,6688 | 32,2799 | 32,4666 |
| 13.07.2017 | 32,4512 | 32,6377 | 32,4355 | 32,4666 |
| 16.07.2017 | 32,4666 | 33,1667 | 32,4666 | 33,0577 |
| 17.07.2017 | 33,0422 | 33,8355 | 32,7777 | 33,4932 |
| 18.07.2017 | 33,4932 | 34,2246 | 33,4932 | 33,8355 |
| 19.07.2017 | 33,9134 | 34,2246 | 33,2133 | 33,5557 |
| 20.07.2017 | 33,5244 | 33,8979 | 33,4622 | 33,6022 |
| 23.07.2017 | 33,5711 | 34,9867 | 33,5244 | 34,3645 |
| 24.07.2017 | 34,3645 | 34,6135 | 34,2402 | 34,3645 |
| 25.07.2017 | 34,5201 | 35,0023 | 34,3645 | 34,878 |
| 26.07.2017 | 35,1424 | 35,3756 | 34,629 | 34,629 |
| 27.07.2017 | 34,769 | 34,8468 | 34,3801 | 34,6912 |
| 30.07.2017 | 34,8468 | 35,1579 | 34,0068 | 34,0378 |
| 31.07.2017 | 34,2246 | 34,2246 | 31,9998 | 33,3377 |
| 01.08.2017 | 33,3689 | 33,7266 | 33,1201 | 33,1822 |
| 02.08.2017 | 32,9489 | 33,4001 | 32,9489 | 32,9644 |
| 03.08.2017 | 33,1356 | 33,3377 | 33,0422 | 33,2287 |
| 06.08.2017 | 33,4311 | 33,5557 | 33,0267 | 33,4311 |
| 07.08.2017 | 33,509 | 33,5244 | 33,2912 | 33,4155 |
| 08.08.2017 | 33,3533 | 33,509 | 33,1201 | 33,4001 |
| 09.08.2017 | 33,4155 | 33,5244 | 32,9177 | 32,98 |
| 10.08.2017 | 32,9644 | 32,9644 | 31,891 | 32,7466 |
| 13.08.2017 | 32,7466 | 33,2912 | 32,6844 | 33,0422 |
| 14.08.2017 | 33,4467 | 36,4335 | 32,1399 | 32,5911 |
| 15.08.2017 | 32,7466 | 32,7466 | 30,5376 | 31,2843 |
| 16.08.2017 | 31,5021 | 33,9757 | 31,0508 | 31,5177 |
| 17.08.2017 | 31,5021 | 31,9688 | 31,1287 | 31,3777 |
| 20.08.2017 | 31,86 | 31,891 | 31,362 | 31,4242 |
| 21.08.2017 | 31,4867 | 31,7043 | 31,3155 | 31,4399 |
| 22.08.2017 | 31,471 | 32,6688 | 31,4399 | 31,829 |
| 23.08.2017 | 31,829 | 32,0466 | 31,6576 | 31,6733 |
| 24.08.2017 | 31,6576 | 32,2332 | 31,6576 | 31,891 |
| 27.08.2017 | 31,9688 | 32,1399 | 31,7821 | 31,7821 |
| 28.08.2017 | 31,9844 | 32,031 | 31,5799 | 31,611 |
| 30.08.2017 | 31,6266 | 32,1243 | 31,611 | 31,6888 |
| 04.09.2017 | 31,7199 | 31,7665 | 31,2688 | 31,2843 |
| 05.09.2017 | 31,2843 | 31,7511 | 31,2377 | 31,5333 |
| 06.09.2017 | 31,6576 | 31,6576 | 31,2688 | 31,4555 |
| 07.09.2017 | 31,4399 | 31,5333 | 31,2066 | 31,2688 |
| 10.09.2017 | 31,5021 | 31,7821 | 31,3466 | 31,6266 |
| 11.09.2017 | 31,7354 | 32,6688 | 31,7043 | 31,7354 |
| 12.09.2017 | 31,8132 | 32,0155 | 31,6266 | 31,6421 |
| 13.09.2017 | 31,7354 | 31,7354 | 31,4242 | 31,4242 |
| 14.09.2017 | 31,4242 | 31,5021 | 31,2221 | 31,4087 |
| 17.09.2017 | 31,6576 | 31,6576 | 30,8799 | 30,942 |
| 18.09.2017 | 30,942 | 31,0354 | 30,1953 | 30,4755 |
| 19.09.2017 | 30,5999 | 30,8332 | 30,4755 | 30,6155 |
| 20.09.2017 | 30,6155 | 30,7864 | 30,3354 | 30,4443 |
| 21.09.2017 | 30,4909 | 30,6155 | 30,1953 | 30,3665 |
| 24.09.2017 | 30,2577 | 30,2577 | 28,7797 | 28,8421 |
| 25.09.2017 | 29,0286 | 29,3866 | 28,9352 | 29,262 |
| 26.09.2017 | 29,262 | 29,3552 | 28,7797 | 28,8421 |
| 27.09.2017 | 27,7376 | 29,5575 | 27,7376 | 29,3086 |
| 28.09.2017 | 29,3397 | 30,3354 | 29,1687 | 29,6976 |
| 01.10.2017 | 29,9775 | 30,3197 | 29,7131 | 30,0242 |
| 02.10.2017 | 30,0242 | 31,4087 | 29,9464 | 30,9109 |
| 03.10.2017 | 30,9731 | 32,2643 | 30,6621 | 31,7511 |
| 04.10.2017 | 32,2643 | 32,2643 | 31,2688 | 31,6733 |
| 05.10.2017 | 31,5021 | 31,6421 | 31,1287 | 31,3309 |
| 08.10.2017 | 30,5843 | 30,5843 | 28,8109 | 29,9933 |
| 09.10.2017 | 30,3354 | 31,1133 | 30,3354 | 31,0821 |
| 10.10.2017 | 31,0354 | 31,6733 | 30,7243 | 31,4867 |
| 11.10.2017 | 31,5021 | 31,9377 | 31,5021 | 31,5955 |
| 12.10.2017 | 31,7821 | 31,891 | 31,5955 | 31,7978 |
| 15.10.2017 | 31,86 | 32,2799 | 31,7354 | 31,829 |
| 16.10.2017 | 31,829 | 32,8244 | 31,8132 | 32,3578 |
| 17.10.2017 | 32,4666 | 32,56 | 31,891 | 32,031 |
| 18.10.2017 | 32,031 | 33,4311 | 32,031 | 32,3578 |
| 19.10.2017 | 32,6688 | 32,7622 | 32,0466 | 32,0466 |
| 22.10.2017 | 31,9844 | 32,4666 | 31,7199 | 31,7199 |
| 23.10.2017 | 32,0466 | 32,2799 | 31,6266 | 31,6266 |
| 24.10.2017 | 31,8755 | 32,5132 | 31,6576 | 32,0466 |
| 25.10.2017 | 31,9067 | 32,98 | 31,9067 | 32,4822 |
| 26.10.2017 | 32,5911 | 32,9177 | 32,5755 | 32,9177 |
| 29.10.2017 | 33,089 | 33,5244 | 32,311 | 32,311 |
| 30.10.2017 | 32,4666 | 32,6688 | 32,3578 | 32,4512 |
| 31.10.2017 | 32,6688 | 32,8866 | 32,4355 | 32,8554 |
| 01.11.2017 | 33,0112 | 33,2912 | 31,9377 | 31,9377 |
| 02.11.2017 | 31,9531 | 32,3733 | 31,6576 | 31,6576 |
| 05.11.2017 | 32,0466 | 32,3733 | 31,891 | 32,3733 |
| 06.11.2017 | 32,4977 | 32,6844 | 32,3733 | 32,3888 |
| 07.11.2017 | 33,1356 | 33,2133 | 31,9221 | 32,2643 |
| 08.11.2017 | 32,2488 | 32,6065 | 31,6733 | 31,7665 |
| 09.11.2017 | 32,0466 | 32,5755 | 31,4242 | 31,7665 |
| 12.11.2017 | 31,7821 | 32,0623 | 31,5021 | 31,6576 |
| 13.11.2017 | 31,5488 | 32,2488 | 31,5488 | 32,2488 |
| 14.11.2017 | 31,891 | 32,2022 | 31,6266 | 31,8132 |
| 15.11.2017 | 31,6576 | 32,1712 | 31,4242 | 31,4399 |
| 16.11.2017 | 31,6266 | 31,891 | 30,3354 | 30,3354 |
| 19.11.2017 | 30,3509 | 31,0354 | 29,6664 | 29,8687 |
| 20.11.2017 | 29,8219 | 30,4755 | 29,7131 | 30,0242 |
| 21.11.2017 | 30,2265 | 30,4597 | 29,9464 | 30,3354 |
| 22.11.2017 | 30,4909 | 30,8643 | 30,0399 | 30,5688 |
| 23.11.2017 | 30,4131 | 30,4131 | 29,6509 | 30,1486 |
| 26.11.2017 | 30,242 | 30,5688 | 29,9464 | 30,3354 |
| 27.11.2017 | 30,0399 | 30,3354 | 28,7797 | 29,9308 |
| 28.11.2017 | 29,3552 | 30,2577 | 29,3552 | 29,9464 |
| 29.11.2017 | 29,9619 | 35,0023 | 29,9619 | 31,891 |
| 30.11.2017 | 31,9067 | 32,2178 | 31,6733 | 32,0933 |
| 03.12.2017 | 32,0155 | 34,3645 | 32,0155 | 33,7266 |
| 04.12.2017 | 33,7889 | 33,9599 | 33,1822 | 33,7889 |
| 05.12.2017 | 33,7889 | 33,7889 | 33,1667 | 33,26 |
| 06.12.2017 | 33,4467 | 33,4467 | 33,0112 | 33,2756 |
| 07.12.2017 | 33,2756 | 33,8045 | 33,1044 | 33,3689 |
| 10.12.2017 | 33,3689 | 33,8355 | 33,26 | 33,4932 |
| 11.12.2017 | 33,509 | 33,509 | 33,0422 | 33,0577 |
| 12.12.2017 | 33,0267 | 33,68 | 33,0267 | 33,6489 |
| 13.12.2017 | 33,6646 | 36,7447 | 33,6646 | 35,1112 |
| 14.12.2017 | 35,3135 | 36,4025 | 34,8936 | 35,4223 |
| 17.12.2017 | 35,6557 | 35,6557 | 34,8157 | 34,8157 |
| 18.12.2017 | 34,8157 | 34,8157 | 34,4889 | 34,5201 |
| 19.12.2017 | 34,4578 | 34,5201 | 33,8355 | 33,8979 |
| 20.12.2017 | 34,0068 | 34,7224 | 33,5399 | 33,68 |
| 21.12.2017 | 33,7266 | 34,0378 | 33,2287 | 33,3533 |
| 24.12.2017 | 33,4622 | 34,2246 | 33,3845 | 33,8045 |
| 25.12.2017 | 33,9599 | 35,5312 | 33,5866 | 34,9246 |
| 26.12.2017 | 34,7068 | 35,4068 | 34,2246 | 34,2246 |
| 27.12.2017 | 34,1779 | 34,769 | 33,9134 | 34,2246 |
| 28.12.2017 | 34,349 | 34,8157 | 34,1624 | 34,2246 |