BRYAT
BORUSAN YATIRIM VE PAZARLAMA A.Ş.
17:59:17
1980 ₺
-22.000 (%-1.10)
Önceki Kapanış: 2002·
Volatilite: 1.200
Düşük₺1974
Yüksek₺1998
Piyasa Verileri
Spot Piyasa
A:1978
S:1980
Önceki haftaya göre (WoW)
-0.30%
Önceki aya göre (MoM)
+2.33%
Yılbaşından bugüne (YTD)
-2.67%
Önceki yıla göre (YoY)
+25.67%
BRYAT: BORUSAN YATIRIM VE PAZARLAMA A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 31,5309
KAPANIŞ 31,4842
En Düşük
DÜŞÜK 26,9842
En Yüksek
YÜKSEK 40,9527
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 34,3335 | 34,8468 | 34,2089 | 34,769 |
| 02.01.2018 | 34,7534 | 34,8001 | 33,8668 | 33,9599 |
| 03.01.2018 | 33,9445 | 34,7534 | 33,9445 | 34,2089 |
| 04.01.2018 | 34,3024 | 34,4422 | 34,1779 | 34,2089 |
| 07.01.2018 | 34,2402 | 35,0023 | 34,1779 | 34,8312 |
| 08.01.2018 | 35,1579 | 35,3135 | 34,5979 | 34,6135 |
| 09.01.2018 | 34,8312 | 34,9712 | 33,6336 | 34,2868 |
| 10.01.2018 | 34,3801 | 34,7379 | 34,3178 | 34,5358 |
| 11.01.2018 | 34,7224 | 40,9527 | 34,7224 | 37,3359 |
| 14.01.2018 | 37,2581 | 37,2581 | 35,0023 | 35,2358 |
| 15.01.2018 | 34,6135 | 35,189 | 33,68 | 34,6912 |
| 16.01.2018 | 34,8468 | 34,9867 | 33,8355 | 34,2246 |
| 17.01.2018 | 34,2246 | 36,3246 | 34,2246 | 34,6912 |
| 18.01.2018 | 34,9091 | 35,2358 | 34,1311 | 34,3024 |
| 21.01.2018 | 34,2246 | 35,189 | 34,0845 | 34,8936 |
| 22.01.2018 | 34,9712 | 35,3913 | 34,878 | 35,0023 |
| 23.01.2018 | 35,0178 | 35,3913 | 34,9712 | 35,2513 |
| 24.01.2018 | 35,2978 | 35,2978 | 34,7068 | 34,7534 |
| 25.01.2018 | 34,769 | 35,0023 | 34,5511 | 34,8623 |
| 28.01.2018 | 35,0023 | 35,0333 | 34,7068 | 34,7846 |
| 29.01.2018 | 34,7068 | 35,0178 | 34,5045 | 34,6135 |
| 30.01.2018 | 34,6912 | 34,8001 | 34,2089 | 34,349 |
| 31.01.2018 | 34,4268 | 34,4735 | 33,1977 | 33,7577 |
| 01.02.2018 | 33,7733 | 33,9913 | 33,5399 | 33,68 |
| 04.02.2018 | 33,6646 | 33,8355 | 33,1511 | 33,1977 |
| 05.02.2018 | 32,3578 | 32,6534 | 31,891 | 32,6534 |
| 06.02.2018 | 32,6688 | 34,2246 | 32,6688 | 33,4467 |
| 07.02.2018 | 33,4467 | 33,7889 | 32,871 | 33,3224 |
| 08.02.2018 | 33,1356 | 33,4001 | 32,7 | 33,1822 |
| 11.02.2018 | 33,26 | 33,5244 | 33,1356 | 33,1667 |
| 12.02.2018 | 33,2756 | 33,3533 | 32,2799 | 32,7155 |
| 13.02.2018 | 32,7155 | 32,7155 | 32,2799 | 32,5132 |
| 14.02.2018 | 32,6688 | 33,68 | 32,6377 | 32,809 |
| 15.02.2018 | 32,9334 | 33,0577 | 32,7466 | 32,809 |
| 18.02.2018 | 33,0112 | 33,0112 | 32,56 | 32,6844 |
| 19.02.2018 | 32,7622 | 33,089 | 32,3733 | 32,3733 |
| 20.02.2018 | 32,3578 | 32,809 | 32,3578 | 32,7155 |
| 21.02.2018 | 32,9023 | 32,9023 | 32,6065 | 32,7934 |
| 22.02.2018 | 32,8866 | 33,0422 | 32,6688 | 32,8244 |
| 25.02.2018 | 32,9023 | 32,9023 | 32,2799 | 32,5288 |
| 26.02.2018 | 32,5132 | 32,6688 | 32,4355 | 32,6065 |
| 27.02.2018 | 32,7 | 34,1934 | 32,7 | 32,7934 |
| 28.02.2018 | 32,9334 | 33,0577 | 32,2799 | 32,5444 |
| 01.03.2018 | 32,5755 | 32,5755 | 31,9688 | 32,031 |
| 04.03.2018 | 32,0466 | 32,2022 | 31,7978 | 31,7978 |
| 05.03.2018 | 31,891 | 32,8554 | 31,8755 | 31,9221 |
| 06.03.2018 | 32,0777 | 32,2799 | 31,4087 | 31,9688 |
| 07.03.2018 | 31,9688 | 32,1399 | 31,4867 | 31,5644 |
| 08.03.2018 | 31,5955 | 31,5955 | 31,1754 | 31,4242 |
| 11.03.2018 | 31,7354 | 31,86 | 31,3931 | 31,3931 |
| 12.03.2018 | 31,4555 | 31,5177 | 31,2688 | 31,4087 |
| 13.03.2018 | 31,4087 | 31,7978 | 31,2843 | 31,3777 |
| 14.03.2018 | 31,4087 | 31,4087 | 31,2688 | 31,2688 |
| 15.03.2018 | 31,3466 | 31,891 | 31,3466 | 31,5488 |
| 18.03.2018 | 31,6421 | 31,6888 | 31,3466 | 31,4555 |
| 19.03.2018 | 31,4555 | 32,2022 | 31,3466 | 31,891 |
| 20.03.2018 | 31,9221 | 32,2799 | 31,6888 | 31,8755 |
| 21.03.2018 | 31,9531 | 31,9688 | 31,3931 | 31,3931 |
| 22.03.2018 | 31,3 | 31,3155 | 31,1287 | 31,2221 |
| 25.03.2018 | 31,3466 | 31,3466 | 31,0044 | 31,1133 |
| 26.03.2018 | 31,191 | 31,2532 | 30,802 | 31,1133 |
| 27.03.2018 | 31,1133 | 31,2377 | 30,553 | 30,6155 |
| 28.03.2018 | 30,6776 | 31,2532 | 30,3354 | 31,191 |
| 29.03.2018 | 31,2066 | 31,471 | 31,1133 | 31,4242 |
| 01.04.2018 | 31,4399 | 31,7199 | 30,9266 | 30,9266 |
| 02.04.2018 | 31,0508 | 31,2221 | 30,9266 | 31,1287 |
| 03.04.2018 | 31,1599 | 31,5488 | 30,8954 | 31,5488 |
| 04.04.2018 | 31,5799 | 31,611 | 31,2843 | 31,5799 |
| 05.04.2018 | 31,6421 | 31,8132 | 31,3466 | 31,5021 |
| 08.04.2018 | 31,5799 | 31,5799 | 29,6821 | 31,0354 |
| 09.04.2018 | 31,0508 | 31,1133 | 29,7131 | 30,3197 |
| 10.04.2018 | 30,3197 | 30,3509 | 28,1731 | 29,4019 |
| 11.04.2018 | 29,3866 | 29,7131 | 29,3709 | 29,6509 |
| 12.04.2018 | 30,3354 | 30,3354 | 29,8065 | 30,2731 |
| 15.04.2018 | 30,2888 | 30,6621 | 30,242 | 30,5376 |
| 16.04.2018 | 30,6155 | 30,7088 | 29,6664 | 30,0086 |
| 17.04.2018 | 30,0086 | 30,6931 | 29,7131 | 30,4909 |
| 18.04.2018 | 30,7864 | 30,7864 | 29,9775 | 30,7088 |
| 19.04.2018 | 30,7243 | 30,8643 | 30,4597 | 30,8643 |
| 23.04.2018 | 31,0198 | 31,0198 | 30,6155 | 30,802 |
| 24.04.2018 | 30,802 | 30,9579 | 29,5885 | 30,5843 |
| 25.04.2018 | 30,5376 | 30,9501 | 30,4583 | 30,6803 |
| 26.04.2018 | 30,5534 | 30,7756 | 30,4583 | 30,7596 |
| 29.04.2018 | 30,8866 | 31,5845 | 30,5376 | 30,8549 |
| 01.05.2018 | 30,8549 | 30,9343 | 29,7445 | 30,6169 |
| 02.05.2018 | 30,9025 | 30,9025 | 30,5376 | 30,8073 |
| 03.05.2018 | 30,49 | 30,49 | 30,1569 | 30,4265 |
| 06.05.2018 | 29,7603 | 30,1886 | 29,1892 | 29,3004 |
| 07.05.2018 | 29,4272 | 29,6652 | 27,6346 | 28,3166 |
| 08.05.2018 | 28,0788 | 28,0788 | 26,9842 | 27,9201 |
| 09.05.2018 | 27,9359 | 31,4895 | 27,8725 | 30,9343 |
| 10.05.2018 | 30,9343 | 33,3138 | 30,3313 | 30,9343 |
| 13.05.2018 | 31,5688 | 35,3284 | 31,0611 | 35,3284 |
| 14.05.2018 | 35,0905 | 36,1851 | 34,4559 | 36,0423 |
| 15.05.2018 | 36,0106 | 36,2802 | 34,9001 | 34,9001 |
| 16.05.2018 | 34,9001 | 35,2968 | 33,9165 | 34,2496 |
| 17.05.2018 | 34,4876 | 34,4876 | 33,9008 | 33,9642 |
| 20.05.2018 | 33,9484 | 34,5036 | 33,3931 | 34,313 |
| 21.05.2018 | 34,329 | 34,329 | 33,3931 | 33,8372 |
| 22.05.2018 | 33,3455 | 33,8372 | 31,9654 | 32,3302 |
| 23.05.2018 | 32,7743 | 32,9172 | 29,8713 | 30,0935 |
| 24.05.2018 | 30,0458 | 30,5851 | 30,0458 | 30,5534 |
| 27.05.2018 | 30,3156 | 32,5998 | 30,3156 | 32,5998 |
| 28.05.2018 | 32,5206 | 32,9172 | 31,5688 | 32,1081 |
| 29.05.2018 | 32,1556 | 32,1556 | 31,5688 | 32,0763 |
| 30.05.2018 | 32,4412 | 32,5523 | 31,6322 | 32,0129 |
| 31.05.2018 | 31,2832 | 32,5998 | 31,1563 | 31,8861 |
| 03.06.2018 | 32,1239 | 32,1239 | 31,188 | 31,4895 |
| 04.06.2018 | 31,4895 | 31,6322 | 30,4265 | 31,5688 |
| 05.06.2018 | 31,5688 | 31,6322 | 30,7279 | 30,9343 |
| 06.06.2018 | 31,2832 | 31,4736 | 30,9343 | 31,3308 |
| 07.06.2018 | 31,3308 | 31,5053 | 30,823 | 30,8707 |
| 10.06.2018 | 30,8707 | 31,1563 | 30,5851 | 30,9184 |
| 11.06.2018 | 30,823 | 30,9818 | 29,1574 | 29,1574 |
| 12.06.2018 | 29,4429 | 29,9664 | 28,8719 | 29,9664 |
| 13.06.2018 | 29,9031 | 29,9824 | 28,9195 | 29,9824 |
| 17.06.2018 | 29,9824 | 30,3313 | 29,6969 | 29,7126 |
| 18.06.2018 | 29,5858 | 31,7115 | 29,5858 | 29,9824 |
| 19.06.2018 | 29,9347 | 30,2521 | 29,8555 | 30,1252 |
| 20.06.2018 | 30,0935 | 30,2839 | 30,0935 | 30,2044 |
| 21.06.2018 | 30,141 | 30,2203 | 29,792 | 30,1569 |
| 24.06.2018 | 30,2044 | 31,6322 | 29,7762 | 29,792 |
| 25.06.2018 | 30,141 | 30,141 | 29,8079 | 29,9031 |
| 26.06.2018 | 29,9824 | 29,9824 | 29,5064 | 29,9031 |
| 27.06.2018 | 29,919 | 30,7121 | 29,6017 | 29,9031 |
| 28.06.2018 | 29,5064 | 30,2044 | 29,5064 | 30,141 |
| 01.07.2018 | 31,0135 | 31,315 | 29,792 | 30,3156 |
| 02.07.2018 | 30,7756 | 30,8866 | 29,8238 | 30,3791 |
| 03.07.2018 | 30,2996 | 31,5688 | 30,2361 | 30,9343 |
| 04.07.2018 | 31,4895 | 31,7274 | 30,9818 | 31,4895 |
| 05.07.2018 | 31,7274 | 34,5036 | 31,5688 | 33,2026 |
| 08.07.2018 | 33,5676 | 34,5036 | 33,3455 | 33,3931 |
| 09.07.2018 | 33,3138 | 33,3138 | 32,0604 | 32,9965 |
| 10.07.2018 | 32,5206 | 33,1233 | 31,7274 | 32,2826 |
| 11.07.2018 | 32,2826 | 32,4412 | 30,6169 | 30,8549 |
| 12.07.2018 | 31,0929 | 32,1239 | 30,966 | 31,4895 |
| 15.07.2018 | 31,8384 | 32,0446 | 31,5211 | 31,8067 |
| 16.07.2018 | 31,7274 | 32,2826 | 31,5688 | 32,0921 |
| 17.07.2018 | 32,2508 | 32,9172 | 31,775 | 32,3937 |
| 18.07.2018 | 32,5839 | 32,5839 | 32,0446 | 32,4729 |
| 19.07.2018 | 32,3937 | 32,5998 | 32,1556 | 32,4254 |
| 22.07.2018 | 32,4254 | 33,2503 | 32,346 | 32,6474 |
| 23.07.2018 | 32,6474 | 33,2186 | 32,2351 | 32,5206 |
| 24.07.2018 | 32,7585 | 33,1551 | 32,3619 | 32,8695 |
| 25.07.2018 | 32,5523 | 33,4248 | 32,5523 | 32,822 |
| 26.07.2018 | 32,5364 | 32,9965 | 32,5206 | 32,6474 |
| 29.07.2018 | 32,6474 | 32,7903 | 32,2668 | 32,4095 |
| 30.07.2018 | 32,5047 | 32,5047 | 32,2508 | 32,4095 |
| 31.07.2018 | 32,7109 | 32,7109 | 32,0604 | 32,2034 |
| 01.08.2018 | 31,775 | 32,0288 | 31,3625 | 31,7591 |
| 02.08.2018 | 31,7591 | 31,9018 | 31,6956 | 31,6956 |
| 05.08.2018 | 31,6956 | 32,1239 | 31,4895 | 31,6956 |
| 06.08.2018 | 31,6956 | 32,4412 | 31,648 | 31,8543 |
| 07.08.2018 | 31,9335 | 31,9971 | 31,7274 | 31,8861 |
| 08.08.2018 | 31,6162 | 31,7908 | 31,4895 | 31,775 |
| 09.08.2018 | 31,3308 | 31,3308 | 28,6181 | 29,9664 |
| 12.08.2018 | 29,4272 | 29,4272 | 28,0311 | 28,9513 |
| 13.08.2018 | 28,9513 | 30,5534 | 28,9513 | 29,9982 |
| 14.08.2018 | 30,8549 | 31,3308 | 29,9664 | 30,2203 |
| 15.08.2018 | 30,0935 | 30,0935 | 29,3796 | 29,6175 |
| 16.08.2018 | 29,6652 | 30,141 | 29,4272 | 29,919 |
| 19.08.2018 | 29,7762 | 30,3473 | 29,7762 | 30,1886 |
| 26.08.2018 | 30,2044 | 32,7426 | 30,2044 | 30,9343 |
| 27.08.2018 | 30,9343 | 31,315 | 30,8549 | 30,966 |
| 28.08.2018 | 31,0135 | 31,5688 | 31,0135 | 31,4895 |
| 30.08.2018 | 31,4102 | 31,4895 | 31,1722 | 31,4419 |
| 02.09.2018 | 31,1404 | 31,9018 | 31,1404 | 31,5845 |
| 03.09.2018 | 31,6005 | 32,2985 | 31,5053 | 31,7908 |
| 04.09.2018 | 31,8067 | 31,9971 | 31,7274 | 31,7274 |
| 05.09.2018 | 31,7274 | 32,5047 | 31,7274 | 31,9018 |
| 06.09.2018 | 31,9654 | 33,2186 | 31,9654 | 32,8854 |
| 09.09.2018 | 33,3138 | 33,7104 | 32,8854 | 33,2186 |
| 10.09.2018 | 33,2978 | 33,5992 | 32,9172 | 32,933 |
| 11.09.2018 | 33,06 | 33,3772 | 32,933 | 33,0282 |
| 12.09.2018 | 33,1392 | 33,1392 | 32,4412 | 32,9012 |
| 13.09.2018 | 32,6633 | 32,9012 | 32,5998 | 32,7585 |
| 16.09.2018 | 32,6633 | 32,8854 | 32,1715 | 32,2826 |
| 17.09.2018 | 32,2826 | 32,4412 | 32,0763 | 32,0763 |
| 18.09.2018 | 32,1239 | 33,3138 | 31,9178 | 32,1239 |
| 19.09.2018 | 31,9971 | 32,1239 | 31,0294 | 31,4102 |
| 20.09.2018 | 31,4102 | 31,6798 | 31,1722 | 31,3625 |
| 23.09.2018 | 31,4895 | 31,7274 | 31,3943 | 31,5528 |
| 24.09.2018 | 31,5528 | 31,5528 | 31,1722 | 31,299 |
| 25.09.2018 | 31,3467 | 31,3467 | 31,0294 | 31,1246 |
| 26.09.2018 | 31,1246 | 31,2673 | 31,0929 | 31,2039 |
| 27.09.2018 | 31,2039 | 31,648 | 31,1246 | 31,1722 |
| 30.09.2018 | 31,2356 | 31,5528 | 31,0929 | 31,1563 |
| 01.10.2018 | 31,0929 | 31,0929 | 31,0135 | 31,0135 |
| 02.10.2018 | 31,0294 | 31,0929 | 31,0135 | 31,0135 |
| 03.10.2018 | 31,0135 | 31,0611 | 30,4583 | 30,4741 |
| 04.10.2018 | 30,4741 | 30,5376 | 30,141 | 30,2678 |
| 07.10.2018 | 30,363 | 30,4425 | 30,2996 | 30,3156 |
| 08.10.2018 | 30,3473 | 30,5694 | 30,2678 | 30,5376 |
| 09.10.2018 | 30,2678 | 30,5376 | 29,9506 | 30,0618 |
| 10.10.2018 | 30,0618 | 30,1091 | 29,7603 | 30,03 |
| 11.10.2018 | 30,141 | 30,141 | 29,8396 | 29,9031 |
| 14.10.2018 | 29,9031 | 30,2521 | 29,8555 | 30,1091 |
| 15.10.2018 | 30,141 | 30,2203 | 30,0618 | 30,141 |
| 16.10.2018 | 30,2203 | 30,2996 | 30,0618 | 30,2203 |
| 17.10.2018 | 30,2361 | 32,1239 | 30,2361 | 30,6169 |
| 18.10.2018 | 30,8549 | 31,0929 | 30,4108 | 30,7596 |
| 21.10.2018 | 30,823 | 31,4102 | 30,6486 | 30,7756 |
| 22.10.2018 | 30,823 | 30,823 | 29,6652 | 30,0774 |
| 23.10.2018 | 29,9347 | 30,1091 | 29,7445 | 29,8396 |
| 24.10.2018 | 29,7445 | 29,919 | 29,4272 | 29,8238 |
| 25.10.2018 | 29,9664 | 29,9664 | 29,4429 | 29,7445 |
| 29.10.2018 | 29,6175 | 29,7445 | 29,5858 | 29,6492 |
| 30.10.2018 | 29,5381 | 30,141 | 29,5381 | 29,7603 |
| 31.10.2018 | 29,8396 | 30,9025 | 29,7603 | 30,141 |
| 01.11.2018 | 30,1727 | 30,5376 | 29,8873 | 30,1886 |
| 04.11.2018 | 30,3473 | 30,7596 | 30,1886 | 30,7596 |
| 05.11.2018 | 30,9343 | 31,188 | 30,823 | 30,8549 |
| 06.11.2018 | 30,8549 | 30,8549 | 30,2361 | 30,8549 |
| 07.11.2018 | 30,839 | 32,0129 | 30,6962 | 31,2514 |
| 08.11.2018 | 31,2673 | 31,2673 | 30,1886 | 30,7596 |
| 11.11.2018 | 30,2996 | 30,3473 | 29,7445 | 29,7603 |
| 12.11.2018 | 29,7445 | 29,9824 | 29,7445 | 29,919 |
| 13.11.2018 | 30,2203 | 30,2203 | 29,8079 | 29,9664 |
| 14.11.2018 | 29,8079 | 29,9664 | 29,7445 | 29,8873 |
| 15.11.2018 | 29,8873 | 29,8873 | 29,8079 | 29,8873 |
| 18.11.2018 | 29,8873 | 29,8873 | 29,7445 | 29,8238 |
| 19.11.2018 | 29,7603 | 29,8238 | 29,7445 | 29,7445 |
| 20.11.2018 | 29,7445 | 30,7756 | 29,7445 | 29,8873 |
| 21.11.2018 | 29,8555 | 29,9506 | 29,7445 | 29,7603 |
| 22.11.2018 | 29,8396 | 29,9982 | 29,7603 | 29,8079 |
| 25.11.2018 | 29,7603 | 30,6644 | 29,6652 | 29,9031 |
| 26.11.2018 | 29,792 | 29,9031 | 29,7603 | 29,792 |
| 27.11.2018 | 29,7603 | 30,141 | 29,7445 | 29,7603 |
| 28.11.2018 | 29,7445 | 29,9824 | 29,7445 | 29,9664 |
| 29.11.2018 | 29,9664 | 29,9664 | 29,8079 | 29,9031 |
| 02.12.2018 | 29,8238 | 30,141 | 29,7603 | 29,9347 |
| 03.12.2018 | 30,0141 | 30,0141 | 29,7445 | 29,7445 |
| 04.12.2018 | 29,8396 | 29,8396 | 29,7445 | 29,8238 |
| 05.12.2018 | 29,8238 | 29,8238 | 29,7445 | 29,7603 |
| 06.12.2018 | 29,8238 | 29,9506 | 29,7603 | 29,8713 |
| 09.12.2018 | 29,8396 | 29,8396 | 29,7445 | 29,7603 |
| 10.12.2018 | 29,9031 | 29,9031 | 29,7445 | 29,8079 |
| 11.12.2018 | 29,8873 | 30,5217 | 29,7286 | 29,7762 |
| 12.12.2018 | 29,7603 | 30,8866 | 29,7603 | 30,5376 |
| 13.12.2018 | 30,5376 | 30,5376 | 29,9031 | 30,0618 |
| 16.12.2018 | 30,5217 | 30,5217 | 29,919 | 30,0618 |
| 17.12.2018 | 30,4741 | 30,4741 | 29,9031 | 30,0935 |
| 18.12.2018 | 30,3473 | 30,3473 | 29,7445 | 30,03 |
| 19.12.2018 | 30,141 | 32,1081 | 30,141 | 30,1727 |
| 20.12.2018 | 29,8713 | 30,2996 | 29,7603 | 30,0618 |
| 23.12.2018 | 30,2839 | 30,2839 | 29,7445 | 29,7762 |
| 24.12.2018 | 29,7603 | 29,8238 | 29,6652 | 29,7603 |
| 25.12.2018 | 29,7603 | 29,8238 | 29,7445 | 29,7603 |
| 26.12.2018 | 29,792 | 29,792 | 29,7445 | 29,7445 |
| 27.12.2018 | 29,7603 | 29,9824 | 29,7445 | 29,7603 |
| 30.12.2018 | 29,919 | 30,0618 | 29,7445 | 29,8396 |