BRYAT
BORUSAN YATIRIM VE PAZARLAMA A.Ş.
18:10:00
1978 ₺
-24.000 (%-1.20)
Önceki Kapanış: 2002·
Volatilite: 1.200
Düşük₺1974
Yüksek₺1998
Piyasa Verileri
Spot Piyasa
A:1978
S:1980
Önceki haftaya göre (WoW)
-0.40%
Önceki aya göre (MoM)
+2.22%
Yılbaşından bugüne (YTD)
-2.76%
Önceki yıla göre (YoY)
+25.54%
BRYAT: BORUSAN YATIRIM VE PAZARLAMA A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 30,5515
KAPANIŞ 30,5796
En Düşük
DÜŞÜK 25,6982
En Yüksek
YÜKSEK 57,2853
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 29,8396 | 29,8396 | 29,7445 | 29,7445 |
| 02.01.2019 | 29,7762 | 29,7762 | 29,7445 | 29,7603 |
| 03.01.2019 | 29,7603 | 30,1569 | 29,7445 | 30,03 |
| 06.01.2019 | 30,03 | 30,3473 | 29,7762 | 30,1886 |
| 07.01.2019 | 30,1569 | 30,3156 | 29,919 | 30,2521 |
| 08.01.2019 | 30,2203 | 30,4583 | 29,7445 | 29,7603 |
| 09.01.2019 | 29,9506 | 29,9824 | 29,7603 | 29,8396 |
| 10.01.2019 | 29,8079 | 30,1091 | 29,8079 | 29,9824 |
| 13.01.2019 | 29,9506 | 29,9506 | 29,7603 | 29,7603 |
| 14.01.2019 | 29,7762 | 29,9031 | 29,7445 | 29,7603 |
| 15.01.2019 | 29,792 | 29,9506 | 29,7445 | 29,8873 |
| 16.01.2019 | 29,7445 | 29,8713 | 29,6492 | 29,8079 |
| 17.01.2019 | 29,7603 | 29,8713 | 29,7603 | 29,7762 |
| 20.01.2019 | 29,9031 | 29,9031 | 29,7603 | 29,8238 |
| 21.01.2019 | 29,9031 | 30,6169 | 29,8238 | 30,5217 |
| 22.01.2019 | 30,5217 | 30,6962 | 30,0618 | 30,4108 |
| 23.01.2019 | 30,4425 | 30,5376 | 30,1886 | 30,2996 |
| 24.01.2019 | 30,2996 | 30,3156 | 30,2203 | 30,2203 |
| 27.01.2019 | 30,2361 | 30,4265 | 29,9824 | 29,9824 |
| 28.01.2019 | 30,141 | 30,141 | 29,7762 | 30,03 |
| 29.01.2019 | 30,03 | 30,3473 | 29,9506 | 30,2361 |
| 30.01.2019 | 30,141 | 36,2802 | 29,9982 | 30,3313 |
| 31.01.2019 | 30,4741 | 30,4741 | 30,0618 | 30,2044 |
| 03.02.2019 | 30,2996 | 30,3791 | 29,9031 | 30,0141 |
| 04.02.2019 | 30,03 | 30,1091 | 29,792 | 29,9031 |
| 05.02.2019 | 29,9031 | 29,9506 | 29,7603 | 29,7762 |
| 06.02.2019 | 29,7762 | 29,9347 | 29,7445 | 29,8873 |
| 07.02.2019 | 30,0774 | 30,0774 | 29,792 | 29,8079 |
| 10.02.2019 | 29,8238 | 30,0618 | 29,8079 | 29,8873 |
| 11.02.2019 | 29,9824 | 30,03 | 29,7762 | 29,8238 |
| 12.02.2019 | 29,8555 | 29,8555 | 29,6017 | 29,7445 |
| 13.02.2019 | 29,7445 | 29,8238 | 29,6969 | 29,7762 |
| 14.02.2019 | 29,8238 | 31,7274 | 29,7126 | 30,0618 |
| 17.02.2019 | 30,1569 | 30,9184 | 30,1569 | 30,2839 |
| 18.02.2019 | 30,0935 | 30,8073 | 30,0935 | 30,49 |
| 19.02.2019 | 31,0135 | 31,0611 | 30,3791 | 30,6803 |
| 20.02.2019 | 30,5376 | 30,9343 | 30,5217 | 30,7756 |
| 21.02.2019 | 30,9184 | 33,7738 | 30,9184 | 31,3308 |
| 24.02.2019 | 31,6798 | 32,5998 | 31,426 | 32,5047 |
| 25.02.2019 | 32,4888 | 32,6474 | 31,7432 | 32,1874 |
| 26.02.2019 | 32,2034 | 32,2034 | 31,4577 | 31,7274 |
| 27.02.2019 | 31,7274 | 32,0446 | 31,6956 | 31,9654 |
| 28.02.2019 | 31,9335 | 35,0588 | 31,6162 | 32,7585 |
| 03.03.2019 | 33,2344 | 34,9001 | 32,5206 | 32,7109 |
| 04.03.2019 | 33,1551 | 33,4724 | 32,3937 | 32,695 |
| 05.03.2019 | 32,9489 | 33,2821 | 32,4254 | 32,4412 |
| 06.03.2019 | 32,4412 | 33,06 | 31,9018 | 32,346 |
| 07.03.2019 | 32,3302 | 32,3302 | 31,4102 | 32,0446 |
| 10.03.2019 | 32,2034 | 32,2668 | 31,1722 | 31,4736 |
| 11.03.2019 | 31,4736 | 31,7115 | 31,0929 | 31,2356 |
| 12.03.2019 | 31,2356 | 31,2356 | 29,3638 | 30,3791 |
| 13.03.2019 | 30,2203 | 30,5534 | 30,1569 | 30,4425 |
| 14.03.2019 | 30,7279 | 30,7279 | 30,3791 | 30,4265 |
| 17.03.2019 | 30,4425 | 31,3943 | 30,1569 | 30,6962 |
| 18.03.2019 | 30,6962 | 31,1563 | 30,6169 | 31,0611 |
| 19.03.2019 | 31,0611 | 31,4736 | 30,4108 | 30,7756 |
| 20.03.2019 | 30,7756 | 30,8707 | 30,141 | 30,2203 |
| 21.03.2019 | 30,1727 | 30,1727 | 29,5698 | 29,5698 |
| 24.03.2019 | 29,7445 | 29,7445 | 29,3478 | 29,554 |
| 25.03.2019 | 29,6652 | 29,6652 | 29,3478 | 29,3478 |
| 26.03.2019 | 29,3478 | 29,5064 | 28,6181 | 28,6181 |
| 27.03.2019 | 28,5547 | 29,3161 | 28,5547 | 28,8719 |
| 28.03.2019 | 28,8719 | 29,3478 | 28,8719 | 29,2369 |
| 31.03.2019 | 29,3478 | 29,3478 | 29,0147 | 29,0147 |
| 01.04.2019 | 29,0147 | 29,1892 | 28,7926 | 28,967 |
| 02.04.2019 | 29,1257 | 29,4112 | 28,967 | 29,3478 |
| 03.04.2019 | 29,5365 | 30,4588 | 29,3717 | 30,2118 |
| 04.04.2019 | 30,4917 | 30,706 | 30,0141 | 30,4588 |
| 07.04.2019 | 30,4588 | 30,4588 | 29,9481 | 30,4588 |
| 08.04.2019 | 30,4588 | 30,8543 | 30,0964 | 30,4754 |
| 09.04.2019 | 30,7883 | 30,8377 | 30,113 | 30,3931 |
| 10.04.2019 | 30,3931 | 30,5578 | 30,0635 | 30,1788 |
| 11.04.2019 | 30,0635 | 30,7554 | 29,8659 | 30,0306 |
| 14.04.2019 | 30,3931 | 30,3931 | 29,7176 | 29,8164 |
| 15.04.2019 | 29,8494 | 30,0801 | 29,7176 | 29,7669 |
| 16.04.2019 | 29,8164 | 31,7932 | 29,8164 | 29,9978 |
| 17.04.2019 | 30,2118 | 30,2118 | 29,6517 | 29,7836 |
| 18.04.2019 | 29,9811 | 31,2659 | 29,6517 | 30,6401 |
| 21.04.2019 | 30,3106 | 30,6236 | 30,1623 | 30,4754 |
| 23.04.2019 | 30,4754 | 30,8871 | 30,2118 | 30,7554 |
| 24.04.2019 | 30,6236 | 30,7389 | 29,9648 | 30,6401 |
| 25.04.2019 | 30,4094 | 31,299 | 30,1623 | 30,4094 |
| 28.04.2019 | 30,4094 | 31,4967 | 29,7176 | 30,2283 |
| 29.04.2019 | 30,4425 | 30,4425 | 29,8329 | 29,9811 |
| 01.05.2019 | 29,8988 | 29,8988 | 29,4046 | 29,5198 |
| 02.05.2019 | 29,5198 | 29,6517 | 29,4705 | 29,6022 |
| 05.05.2019 | 29,6188 | 29,6188 | 29,2399 | 29,4705 |
| 06.05.2019 | 29,3222 | 29,3222 | 29,0257 | 29,141 |
| 07.05.2019 | 29,4046 | 29,487 | 29,0092 | 29,0752 |
| 08.05.2019 | 28,8281 | 29,0587 | 28,2844 | 28,2844 |
| 09.05.2019 | 28,7292 | 28,7292 | 28,2515 | 28,301 |
| 12.05.2019 | 28,1033 | 28,1033 | 27,5925 | 27,5925 |
| 13.05.2019 | 27,5925 | 27,988 | 27,5925 | 27,6585 |
| 14.05.2019 | 27,4444 | 27,6585 | 27,1807 | 27,3619 |
| 15.05.2019 | 27,576 | 27,576 | 27,2465 | 27,3619 |
| 16.05.2019 | 27,3455 | 27,5431 | 27,1807 | 27,3124 |
| 19.05.2019 | 27,3619 | 27,3619 | 27,0985 | 27,2302 |
| 20.05.2019 | 27,3291 | 27,3291 | 27,0161 | 27,1477 |
| 21.05.2019 | 27,2631 | 27,3124 | 26,6864 | 26,9666 |
| 22.05.2019 | 27,1313 | 27,1477 | 25,6982 | 26,7195 |
| 23.05.2019 | 26,7195 | 27,0654 | 26,4889 | 26,983 |
| 26.05.2019 | 27,049 | 27,4773 | 26,7195 | 27,0654 |
| 27.05.2019 | 27,3124 | 27,4114 | 26,6041 | 27,2796 |
| 28.05.2019 | 27,6421 | 27,6421 | 26,7689 | 27,049 |
| 29.05.2019 | 27,3455 | 27,3619 | 27,0985 | 27,1807 |
| 30.05.2019 | 27,3124 | 27,3619 | 26,4559 | 27,2465 |
| 02.06.2019 | 27,1807 | 29,3222 | 26,7689 | 27,2302 |
| 06.06.2019 | 27,3455 | 28,1196 | 26,7524 | 27,9714 |
| 09.06.2019 | 27,609 | 28,235 | 27,1973 | 28,1692 |
| 10.06.2019 | 28,1692 | 29,0587 | 27,6749 | 28,6633 |
| 11.06.2019 | 28,0208 | 28,9764 | 27,6914 | 28,8281 |
| 12.06.2019 | 28,8281 | 29,2234 | 28,6469 | 28,8116 |
| 13.06.2019 | 29,2068 | 29,6351 | 28,2515 | 28,7622 |
| 16.06.2019 | 28,8281 | 29,2234 | 28,3339 | 28,8281 |
| 17.06.2019 | 28,8116 | 29,6517 | 28,8116 | 29,6351 |
| 18.06.2019 | 29,6351 | 29,6351 | 29,141 | 29,487 |
| 19.06.2019 | 29,487 | 29,6351 | 28,8281 | 29,3222 |
| 20.06.2019 | 28,5974 | 29,3717 | 28,5974 | 29,1739 |
| 23.06.2019 | 29,1575 | 29,6351 | 28,5974 | 29,2234 |
| 24.06.2019 | 29,2234 | 29,5365 | 28,7455 | 29,5035 |
| 25.06.2019 | 29,6022 | 29,8822 | 28,861 | 29,4539 |
| 26.06.2019 | 29,4375 | 29,5035 | 29,0092 | 29,3058 |
| 27.06.2019 | 29,2399 | 29,6188 | 28,7951 | 29,141 |
| 30.06.2019 | 29,1575 | 29,6517 | 28,9927 | 29,2564 |
| 01.07.2019 | 29,1575 | 29,5198 | 29,0092 | 29,2399 |
| 02.07.2019 | 29,2234 | 30,0471 | 29,1905 | 29,6517 |
| 03.07.2019 | 29,8822 | 34,5938 | 29,3552 | 30,8048 |
| 04.07.2019 | 30,4754 | 32,5346 | 29,9318 | 32,1062 |
| 07.07.2019 | 31,7109 | 34,3631 | 30,5742 | 32,5346 |
| 08.07.2019 | 32,2874 | 34,1817 | 31,4473 | 32,1721 |
| 09.07.2019 | 31,4637 | 32,9134 | 31,4637 | 32,5346 |
| 10.07.2019 | 33,2759 | 33,7535 | 31,5132 | 32,3039 |
| 11.07.2019 | 32,3039 | 32,3039 | 30,8871 | 30,9695 |
| 15.07.2019 | 31,1344 | 31,6779 | 30,3435 | 31,2001 |
| 16.07.2019 | 30,3931 | 31,1344 | 30,3931 | 30,6401 |
| 17.07.2019 | 30,6401 | 32,1062 | 30,4754 | 31,2497 |
| 18.07.2019 | 31,299 | 31,9909 | 30,953 | 30,953 |
| 21.07.2019 | 31,0519 | 31,2001 | 30,7883 | 31,0189 |
| 22.07.2019 | 30,9367 | 31,2167 | 30,8048 | 30,9202 |
| 23.07.2019 | 30,8871 | 31,0848 | 30,5742 | 30,7718 |
| 24.07.2019 | 31,0355 | 31,0355 | 30,8048 | 30,8871 |
| 25.07.2019 | 30,8871 | 31,1344 | 30,8543 | 31,0519 |
| 28.07.2019 | 31,2167 | 31,7932 | 30,7883 | 31,5791 |
| 29.07.2019 | 31,5791 | 31,6944 | 30,6896 | 30,8871 |
| 30.07.2019 | 30,8377 | 31,2659 | 30,426 | 30,8048 |
| 31.07.2019 | 30,9367 | 31,0519 | 30,2612 | 30,5742 |
| 01.08.2019 | 30,4588 | 30,706 | 30,3106 | 30,4754 |
| 04.08.2019 | 30,5742 | 30,6401 | 29,6517 | 30,0471 |
| 05.08.2019 | 30,0306 | 30,8707 | 29,8659 | 30,0964 |
| 06.08.2019 | 29,8329 | 30,4425 | 29,6188 | 29,9648 |
| 07.08.2019 | 30,1294 | 30,4425 | 29,487 | 29,8164 |
| 08.08.2019 | 29,8164 | 31,1014 | 29,3552 | 29,6517 |
| 14.08.2019 | 29,3387 | 29,8822 | 28,7786 | 28,9269 |
| 15.08.2019 | 28,8281 | 29,4539 | 27,5268 | 27,8562 |
| 18.08.2019 | 27,922 | 28,235 | 26,3735 | 27,1807 |
| 19.08.2019 | 26,8513 | 27,0324 | 26,4559 | 26,6536 |
| 20.08.2019 | 26,5383 | 26,8348 | 26,5217 | 26,7195 |
| 21.08.2019 | 26,703 | 26,7855 | 26,4395 | 26,6536 |
| 22.08.2019 | 26,8842 | 26,8842 | 26,4724 | 26,703 |
| 25.08.2019 | 26,6041 | 26,7855 | 26,5217 | 26,7689 |
| 26.08.2019 | 26,9995 | 27,4773 | 26,7689 | 26,95 |
| 27.08.2019 | 27,1807 | 27,7408 | 26,9666 | 27,5925 |
| 28.08.2019 | 27,955 | 27,988 | 27,0324 | 27,1313 |
| 01.09.2019 | 27,2631 | 27,3948 | 27,0324 | 27,2631 |
| 02.09.2019 | 27,4444 | 27,4444 | 27,0985 | 27,1973 |
| 03.09.2019 | 27,4607 | 27,4607 | 27,2302 | 27,3619 |
| 04.09.2019 | 27,4936 | 27,5925 | 27,2302 | 27,3784 |
| 05.09.2019 | 27,4936 | 27,5597 | 26,6864 | 26,95 |
| 08.09.2019 | 27,1477 | 28,0373 | 26,9666 | 27,4444 |
| 09.09.2019 | 27,5597 | 28,5316 | 27,4444 | 27,9385 |
| 10.09.2019 | 28,0868 | 28,581 | 27,9714 | 28,3503 |
| 11.09.2019 | 28,6303 | 28,9927 | 28,2187 | 28,8281 |
| 12.09.2019 | 28,9104 | 29,2068 | 28,8116 | 28,9269 |
| 15.09.2019 | 28,8281 | 29,0422 | 28,6633 | 28,7455 |
| 16.09.2019 | 28,6799 | 28,8281 | 27,988 | 28,581 |
| 17.09.2019 | 28,8116 | 29,2399 | 28,5151 | 28,9104 |
| 18.09.2019 | 29,2068 | 29,5693 | 28,7127 | 29,3222 |
| 19.09.2019 | 29,4046 | 29,7669 | 28,0373 | 29,1245 |
| 22.09.2019 | 29,2399 | 29,4705 | 28,6469 | 28,7622 |
| 23.09.2019 | 28,9434 | 29,4539 | 28,8281 | 29,2068 |
| 24.09.2019 | 29,2564 | 29,3881 | 28,8774 | 29,1082 |
| 25.09.2019 | 29,1245 | 29,6351 | 29,1245 | 29,2399 |
| 26.09.2019 | 29,4046 | 29,6351 | 29,2399 | 29,4705 |
| 29.09.2019 | 29,4705 | 29,734 | 29,2399 | 29,2564 |
| 30.09.2019 | 29,2564 | 29,4046 | 28,581 | 28,8281 |
| 01.10.2019 | 28,7455 | 29,2234 | 28,6633 | 28,9104 |
| 02.10.2019 | 28,8281 | 29,6188 | 28,7127 | 28,8116 |
| 03.10.2019 | 28,8445 | 29,3222 | 28,7127 | 28,9927 |
| 06.10.2019 | 29,2564 | 29,4046 | 28,8281 | 28,9927 |
| 07.10.2019 | 28,9927 | 29,1575 | 28,5316 | 28,7455 |
| 08.10.2019 | 28,7127 | 29,1575 | 28,2844 | 28,4163 |
| 09.10.2019 | 28,4821 | 28,8445 | 28,1033 | 28,1526 |
| 10.10.2019 | 28,2679 | 29,0587 | 28,2515 | 28,3833 |
| 13.10.2019 | 28,301 | 28,5643 | 27,0161 | 27,1973 |
| 14.10.2019 | 27,3948 | 27,4936 | 27,0654 | 27,1807 |
| 15.10.2019 | 26,9336 | 27,5268 | 26,4229 | 26,6864 |
| 16.10.2019 | 26,8348 | 27,1643 | 26,6864 | 26,8348 |
| 17.10.2019 | 27,2631 | 28,3998 | 27,2631 | 27,922 |
| 20.10.2019 | 27,889 | 28,0044 | 27,5102 | 27,889 |
| 21.10.2019 | 27,8067 | 27,955 | 27,6914 | 27,7243 |
| 22.10.2019 | 27,8396 | 28,5481 | 27,7903 | 28,1692 |
| 23.10.2019 | 28,3339 | 28,7127 | 28,0044 | 28,3503 |
| 24.10.2019 | 28,6303 | 28,8774 | 28,3668 | 28,7455 |
| 27.10.2019 | 29,0752 | 29,0752 | 28,4163 | 28,5316 |
| 29.10.2019 | 28,5974 | 28,5974 | 27,988 | 28,1692 |
| 30.10.2019 | 28,0703 | 28,235 | 27,922 | 28,0044 |
| 31.10.2019 | 28,0044 | 28,0044 | 27,8562 | 27,922 |
| 03.11.2019 | 28,2515 | 28,301 | 27,988 | 28,2515 |
| 04.11.2019 | 28,3339 | 28,4656 | 28,1033 | 28,4326 |
| 05.11.2019 | 28,2679 | 28,6469 | 28,2187 | 28,581 |
| 06.11.2019 | 28,6469 | 28,8116 | 28,581 | 28,6963 |
| 07.11.2019 | 28,581 | 28,581 | 27,8396 | 27,988 |
| 10.11.2019 | 28,6799 | 30,0306 | 28,6799 | 29,0257 |
| 11.11.2019 | 28,9927 | 29,3552 | 28,9764 | 29,1245 |
| 12.11.2019 | 29,1245 | 29,3881 | 28,894 | 29,3881 |
| 13.11.2019 | 29,3881 | 30,7883 | 29,1739 | 30,1623 |
| 14.11.2019 | 30,4588 | 31,1344 | 29,9811 | 30,4754 |
| 17.11.2019 | 30,4917 | 32,238 | 30,4754 | 31,3979 |
| 18.11.2019 | 31,4637 | 31,7109 | 30,4917 | 31,2001 |
| 19.11.2019 | 31,1507 | 31,4637 | 30,4754 | 30,5412 |
| 20.11.2019 | 30,5412 | 31,233 | 30,3106 | 30,9861 |
| 21.11.2019 | 31,0848 | 31,3813 | 30,8048 | 31,3155 |
| 24.11.2019 | 31,0189 | 31,6613 | 31,0026 | 31,1179 |
| 25.11.2019 | 31,1179 | 31,4637 | 30,7554 | 31,3484 |
| 26.11.2019 | 31,3484 | 31,7109 | 31,1507 | 31,4637 |
| 27.11.2019 | 31,6284 | 32,1227 | 31,4637 | 31,9084 |
| 28.11.2019 | 32,1227 | 32,6498 | 32,0239 | 32,2051 |
| 01.12.2019 | 32,4685 | 35,2361 | 32,2874 | 34,4289 |
| 02.12.2019 | 34,7584 | 39,5356 | 34,4289 | 35,9938 |
| 03.12.2019 | 36,2905 | 39,5027 | 36,2905 | 39,3379 |
| 04.12.2019 | 39,7992 | 41,1664 | 39,3379 | 39,3709 |
| 05.12.2019 | 39,3544 | 39,7826 | 37,3942 | 38,7121 |
| 08.12.2019 | 38,7284 | 41,1336 | 37,9047 | 40,5736 |
| 09.12.2019 | 40,9193 | 42,0066 | 39,1238 | 40,6558 |
| 10.12.2019 | 40,3757 | 42,4597 | 40,3592 | 41,9655 |
| 11.12.2019 | 42,8302 | 43,3656 | 41,6359 | 42,089 |
| 12.12.2019 | 42,1713 | 42,8302 | 40,3592 | 40,6722 |
| 15.12.2019 | 40,8369 | 40,8535 | 39,5687 | 39,8157 |
| 16.12.2019 | 39,9474 | 40,2275 | 38,7121 | 39,0908 |
| 17.12.2019 | 39,0248 | 39,0248 | 37,7235 | 38,0036 |
| 18.12.2019 | 38,0365 | 40,3592 | 38,0365 | 39,1732 |
| 19.12.2019 | 39,1732 | 40,1945 | 38,646 | 38,8603 |
| 22.12.2019 | 38,8766 | 39,4532 | 35,4666 | 39,0084 |
| 23.12.2019 | 39,272 | 42,0066 | 39,1897 | 40,9852 |
| 24.12.2019 | 41,0018 | 49,1724 | 40,8039 | 49,1724 |
| 25.12.2019 | 50,6138 | 57,2853 | 45,6307 | 52,1788 |
| 26.12.2019 | 51,7258 | 55,1029 | 49,4195 | 49,7902 |
| 29.12.2019 | 50,2431 | 50,449 | 45,6307 | 48,4312 |
| 30.12.2019 | 48,6782 | 53,3318 | 48,2252 | 50,9433 |