BRYAT
BORUSAN YATIRIM VE PAZARLAMA A.Ş.
17:59:50
1982 ₺
-20.000 (%-1.00)
Önceki Kapanış: 2002·
Volatilite: 1.200
Düşük₺1974
Yüksek₺1998
Piyasa Verileri
Önceki haftaya göre (WoW)
-0.20%
Önceki aya göre (MoM)
+2.43%
Yılbaşından bugüne (YTD)
-2.57%
Önceki yıla göre (YoY)
+25.79%
BRYAT: BORUSAN YATIRIM VE PAZARLAMA A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 102,1332
KAPANIŞ 102,8307
En Düşük
DÜŞÜK 33,0452
En Yüksek
YÜKSEK 573,003
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 50,8609 | 51,8495 | 49,5843 | 50,2431 |
| 02.01.2020 | 49,4195 | 49,4195 | 46,1248 | 47,4839 |
| 05.01.2020 | 46,3308 | 49,4195 | 46,0425 | 47,2368 |
| 06.01.2020 | 47,8546 | 56,2559 | 47,8546 | 53,7025 |
| 07.01.2020 | 53,5379 | 63,0098 | 49,4195 | 57,0795 |
| 08.01.2020 | 58,6445 | 62,598 | 57,7796 | 61,7744 |
| 09.01.2020 | 63,8748 | 66,7163 | 63,8748 | 65,6456 |
| 12.01.2020 | 66,3456 | 66,6752 | 62,3509 | 63,1745 |
| 13.01.2020 | 63,7099 | 63,7512 | 60,0447 | 61,8156 |
| 14.01.2020 | 61,239 | 65,8928 | 60,1271 | 64,2865 |
| 15.01.2020 | 65,4396 | 65,8514 | 60,2917 | 61,3626 |
| 16.01.2020 | 62,4332 | 65,069 | 60,1271 | 61,5685 |
| 19.01.2020 | 61,6508 | 63,1334 | 60,9506 | 61,486 |
| 20.01.2020 | 61,7744 | 63,8335 | 60,9506 | 61,9392 |
| 21.01.2020 | 62,3509 | 64,4513 | 61,7333 | 62,6392 |
| 22.01.2020 | 62,3921 | 63,6276 | 61,1567 | 61,6097 |
| 23.01.2020 | 62,804 | 62,8451 | 60,6213 | 60,7036 |
| 26.01.2020 | 59,88 | 63,7099 | 59,0563 | 60,5389 |
| 27.01.2020 | 60,5389 | 61,692 | 58,4798 | 59,4682 |
| 28.01.2020 | 60,1271 | 61,1567 | 59,3858 | 59,5093 |
| 29.01.2020 | 59,5093 | 59,5093 | 56,3794 | 57,9443 |
| 30.01.2020 | 58,521 | 59,1798 | 57,2444 | 57,656 |
| 02.02.2020 | 57,656 | 58,4386 | 52,9201 | 56,9972 |
| 03.02.2020 | 58,5622 | 60,2917 | 57,3679 | 59,4682 |
| 04.02.2020 | 60,333 | 61,7744 | 58,8915 | 60,0035 |
| 05.02.2020 | 60,2094 | 60,9096 | 58,4386 | 58,7268 |
| 06.02.2020 | 58,8092 | 59,0563 | 57,656 | 57,7385 |
| 09.02.2020 | 58,8915 | 58,8915 | 53,1673 | 55,1852 |
| 10.02.2020 | 56,7913 | 56,7913 | 54,1144 | 55,9265 |
| 11.02.2020 | 55,9265 | 56,0088 | 54,4026 | 54,8556 |
| 12.02.2020 | 54,8968 | 55,1852 | 54,3203 | 54,3615 |
| 13.02.2020 | 54,8556 | 58,8915 | 54,5261 | 55,1852 |
| 16.02.2020 | 55,2263 | 55,2263 | 54,3615 | 54,3615 |
| 17.02.2020 | 54,5673 | 54,5673 | 52,5082 | 52,6729 |
| 18.02.2020 | 53,2084 | 53,2084 | 51,2727 | 51,355 |
| 19.02.2020 | 51,355 | 52,0141 | 48,5958 | 49,3783 |
| 20.02.2020 | 49,3783 | 51,067 | 47,7722 | 50,0373 |
| 23.02.2020 | 49,0078 | 51,6434 | 47,7722 | 48,6782 |
| 24.02.2020 | 49,4195 | 50,449 | 47,4839 | 50,0373 |
| 25.02.2020 | 48,5958 | 60,0447 | 48,5958 | 60,0447 |
| 26.02.2020 | 65,069 | 68,4872 | 55,1852 | 55,9675 |
| 27.02.2020 | 45,7131 | 54,8556 | 44,8482 | 50,7373 |
| 01.03.2020 | 53,0437 | 60,7861 | 51,8905 | 58,0679 |
| 02.03.2020 | 59,1387 | 62,6805 | 58,2739 | 58,315 |
| 03.03.2020 | 58,9328 | 59,7153 | 54,1967 | 54,3615 |
| 04.03.2020 | 54,7731 | 59,5093 | 54,7731 | 56,1735 |
| 05.03.2020 | 55,5968 | 57,3267 | 52,6317 | 53,6201 |
| 08.03.2020 | 51,067 | 54,3615 | 47,8546 | 49,337 |
| 09.03.2020 | 51,4786 | 52,0552 | 46,1248 | 46,1248 |
| 10.03.2020 | 45,3012 | 46,9485 | 40,6888 | 42,542 |
| 11.03.2020 | 38,8766 | 41,1499 | 34,5938 | 37,4765 |
| 12.03.2020 | 35,8291 | 41,183 | 35,8291 | 40,7711 |
| 15.03.2020 | 39,1073 | 39,1073 | 36,7021 | 36,7021 |
| 16.03.2020 | 34,989 | 36,5046 | 33,0452 | 36,5046 |
| 17.03.2020 | 35,8291 | 38,7121 | 35,1208 | 35,582 |
| 18.03.2020 | 34,8737 | 37,1635 | 33,2759 | 36,4551 |
| 19.03.2020 | 37,0646 | 37,6412 | 36,2739 | 37,46 |
| 22.03.2020 | 35,6808 | 36,8175 | 34,7584 | 36,6529 |
| 23.03.2020 | 37,147 | 40,3099 | 37,147 | 40,3099 |
| 24.03.2020 | 40,3922 | 44,3128 | 40,3099 | 44,3128 |
| 25.03.2020 | 42,8713 | 46,5367 | 42,1713 | 45,5485 |
| 26.03.2020 | 45,672 | 46,1248 | 42,2537 | 43,0362 |
| 29.03.2020 | 41,2241 | 43,2008 | 41,2241 | 41,9655 |
| 30.03.2020 | 42,1302 | 43,242 | 41,3064 | 42,4183 |
| 31.03.2020 | 41,7183 | 44,807 | 41,3477 | 42,1713 |
| 01.04.2020 | 42,8302 | 42,8302 | 40,7875 | 41,3064 |
| 02.04.2020 | 41,6359 | 41,6359 | 40,0792 | 40,2275 |
| 05.04.2020 | 42,0888 | 42,684 | 40,6773 | 42,0038 |
| 06.04.2020 | 43,6194 | 44,5972 | 41,8678 | 42,2589 |
| 07.04.2020 | 42,412 | 42,8966 | 40,8303 | 42,0208 |
| 08.04.2020 | 43,1091 | 46,2127 | 42,8966 | 46,2127 |
| 09.04.2020 | 49,7413 | 50,8042 | 47,2755 | 48,8485 |
| 12.04.2020 | 47,6581 | 53,5676 | 46,8504 | 50,6342 |
| 13.04.2020 | 52,2497 | 52,7173 | 49,2737 | 49,7838 |
| 14.04.2020 | 50,3366 | 50,5492 | 45,5324 | 46,3402 |
| 15.04.2020 | 46,4677 | 50,9742 | 45,1498 | 48,8911 |
| 16.04.2020 | 51,0168 | 51,0168 | 48,551 | 49,5287 |
| 19.04.2020 | 49,5712 | 50,5492 | 48,9761 | 49,3162 |
| 20.04.2020 | 49,3162 | 49,4862 | 47,6581 | 48,9761 |
| 21.04.2020 | 48,6785 | 50,5916 | 48,5084 | 48,551 |
| 23.04.2020 | 49,0611 | 50,9742 | 48,1683 | 49,3587 |
| 26.04.2020 | 49,9965 | 52,3347 | 49,8264 | 51,2293 |
| 27.04.2020 | 51,952 | 53,9928 | 50,7191 | 51,3994 |
| 28.04.2020 | 52,4622 | 54,843 | 51,867 | 54,2903 |
| 29.04.2020 | 56,1184 | 57,3939 | 51,867 | 53,355 |
| 03.05.2020 | 51,6545 | 51,867 | 49,3162 | 50,1664 |
| 04.05.2020 | 50,5916 | 51,0168 | 48,1683 | 49,5287 |
| 05.05.2020 | 50,1239 | 51,8243 | 49,4862 | 49,6989 |
| 06.05.2020 | 49,5712 | 50,8466 | 48,9761 | 49,7413 |
| 07.05.2020 | 49,9539 | 52,8023 | 49,7838 | 50,0815 |
| 10.05.2020 | 50,294 | 53,0999 | 50,0815 | 51,4418 |
| 11.05.2020 | 51,5269 | 53,8227 | 51,5269 | 52,8448 |
| 12.05.2020 | 54,3755 | 55,3957 | 52,9299 | 54,3328 |
| 13.05.2020 | 53,8227 | 54,5453 | 51,4418 | 52,2922 |
| 14.05.2020 | 52,9724 | 54,1628 | 52,7597 | 52,9724 |
| 17.05.2020 | 54,4178 | 58,2441 | 54,0777 | 58,2441 |
| 19.05.2020 | 59,562 | 61,0075 | 55,4807 | 55,6934 |
| 20.05.2020 | 55,6934 | 59,2218 | 55,2682 | 55,6934 |
| 21.05.2020 | 54,588 | 57,5213 | 54,588 | 54,843 |
| 26.05.2020 | 57,8189 | 57,9039 | 56,1184 | 56,3735 |
| 27.05.2020 | 56,7986 | 56,9263 | 55,4382 | 56,3309 |
| 28.05.2020 | 56,3735 | 59,1794 | 55,7783 | 57,8189 |
| 31.05.2020 | 57,8189 | 59,2218 | 57,3939 | 58,1164 |
| 01.06.2020 | 58,2441 | 60,7525 | 58,0741 | 59,7746 |
| 02.06.2020 | 59,8596 | 60,5398 | 58,8393 | 59,307 |
| 03.06.2020 | 59,307 | 59,6045 | 57,989 | 58,3717 |
| 04.06.2020 | 58,4567 | 59,8171 | 58,0316 | 59,7746 |
| 07.06.2020 | 62,0704 | 63,3033 | 59,562 | 60,3698 |
| 08.06.2020 | 61,2201 | 61,3901 | 58,9243 | 59,0945 |
| 09.06.2020 | 59,5196 | 60,7525 | 58,967 | 59,1369 |
| 10.06.2020 | 58,7968 | 59,4345 | 57,0538 | 58,4142 |
| 11.06.2020 | 56,6712 | 58,1591 | 56,6712 | 57,6914 |
| 14.06.2020 | 56,9686 | 58,4142 | 56,6712 | 56,6712 |
| 15.06.2020 | 57,4363 | 59,5196 | 57,0538 | 57,9465 |
| 16.06.2020 | 57,9465 | 59,307 | 57,9039 | 58,5417 |
| 17.06.2020 | 58,4992 | 59,3921 | 58,3293 | 59,1794 |
| 18.06.2020 | 59,3495 | 60,5823 | 58,2441 | 59,2645 |
| 21.06.2020 | 59,2645 | 59,9447 | 58,7968 | 59,0094 |
| 22.06.2020 | 59,477 | 60,4974 | 58,8818 | 58,967 |
| 23.06.2020 | 58,6692 | 58,9243 | 57,9039 | 58,4142 |
| 24.06.2020 | 58,3293 | 58,3293 | 57,3513 | 57,8189 |
| 25.06.2020 | 57,8615 | 58,5842 | 57,5639 | 58,1591 |
| 28.06.2020 | 58,1164 | 60,625 | 58,1164 | 59,0945 |
| 29.06.2020 | 59,4345 | 60,1997 | 58,9243 | 58,9243 |
| 30.06.2020 | 59,0518 | 59,7746 | 58,7119 | 59,1794 |
| 01.07.2020 | 59,5196 | 60,3698 | 59,2645 | 60,0722 |
| 02.07.2020 | 60,3698 | 60,4974 | 59,0518 | 59,5196 |
| 05.07.2020 | 60,0722 | 61,8153 | 59,6472 | 60,9224 |
| 06.07.2020 | 61,0501 | 61,2201 | 59,6045 | 60,7099 |
| 07.07.2020 | 60,795 | 61,135 | 59,9022 | 60,4548 |
| 08.07.2020 | 60,4548 | 66,4919 | 59,8596 | 61,0075 |
| 09.07.2020 | 61,1776 | 67,0871 | 58,4567 | 67,0019 |
| 12.07.2020 | 68,0225 | 70,5731 | 65,9391 | 66,1093 |
| 13.07.2020 | 66,2791 | 69,8929 | 65,0464 | 66,1093 |
| 15.07.2020 | 72,2736 | 72,6989 | 70,0631 | 71,7211 |
| 16.07.2020 | 70,4881 | 71,806 | 68,3198 | 69,0001 |
| 19.07.2020 | 68,4475 | 70,233 | 68,0225 | 68,8726 |
| 20.07.2020 | 69,7654 | 71,6784 | 66,3218 | 68,0225 |
| 21.07.2020 | 68,1924 | 68,9577 | 65,5139 | 66,7468 |
| 22.07.2020 | 66,7468 | 72,2736 | 66,4068 | 70,5731 |
| 23.07.2020 | 69,6378 | 77,6304 | 69,2127 | 77,6304 |
| 26.07.2020 | 81,2017 | 85,368 | 78,2256 | 85,368 |
| 27.07.2020 | 93,8709 | 93,8709 | 82,4771 | 82,4771 |
| 28.07.2020 | 82,4771 | 86,7283 | 74,8246 | 79,1185 |
| 29.07.2020 | 79,4586 | 81,6268 | 75,6749 | 76,6526 |
| 03.08.2020 | 78,9484 | 78,9484 | 69,0001 | 69,808 |
| 04.08.2020 | 69,808 | 70,9982 | 63,3459 | 66,3218 |
| 05.08.2020 | 66,1517 | 66,3218 | 60,3698 | 63,5159 |
| 06.08.2020 | 62,9206 | 69,8504 | 59,6045 | 69,8504 |
| 09.08.2020 | 69,0001 | 75,3347 | 65,8541 | 72,4438 |
| 10.08.2020 | 72,4438 | 73,7618 | 70,5731 | 72,4863 |
| 11.08.2020 | 77,3754 | 79,7137 | 73,5492 | 79,7137 |
| 12.08.2020 | 79,5861 | 79,6711 | 74,0167 | 74,3994 |
| 13.08.2020 | 74,3144 | 74,3144 | 70,7432 | 72,0186 |
| 16.08.2020 | 71,4235 | 76,5676 | 70,9982 | 74,697 |
| 17.08.2020 | 74,697 | 76,0575 | 72,5288 | 75,8874 |
| 18.08.2020 | 75,8874 | 78,6082 | 74,8246 | 76,5251 |
| 19.08.2020 | 76,5251 | 79,331 | 72,954 | 76,27 |
| 20.08.2020 | 76,8652 | 81,4142 | 75,8449 | 76,185 |
| 23.08.2020 | 75,7598 | 78,6934 | 74,8671 | 74,8671 |
| 24.08.2020 | 75,2073 | 75,6322 | 71,5084 | 72,6138 |
| 25.08.2020 | 72,784 | 73,8043 | 71,4235 | 72,6989 |
| 26.08.2020 | 72,784 | 74,6119 | 72,3162 | 73,7618 |
| 27.08.2020 | 73,9743 | 74,3994 | 72,2736 | 72,8689 |
| 30.08.2020 | 72,6989 | 72,7414 | 69,808 | 70,2756 |
| 31.08.2020 | 71,0409 | 71,0409 | 68,0225 | 70,3181 |
| 01.09.2020 | 70,8282 | 73,294 | 69,7229 | 71,8487 |
| 02.09.2020 | 72,3587 | 72,6563 | 70,233 | 70,7008 |
| 03.09.2020 | 70,2756 | 75,1646 | 69,7229 | 71,7211 |
| 06.09.2020 | 72,3162 | 73,124 | 71,0834 | 72,2736 |
| 07.09.2020 | 71,6784 | 73,1666 | 71,5084 | 72,784 |
| 08.09.2020 | 72,784 | 80,0537 | 72,3587 | 76,4826 |
| 09.09.2020 | 76,6102 | 80,2663 | 74,8246 | 76,6951 |
| 10.09.2020 | 78,0557 | 78,0557 | 75,0797 | 75,9298 |
| 13.09.2020 | 77,3754 | 77,9705 | 75,5047 | 76,5251 |
| 14.09.2020 | 76,6102 | 80,7765 | 76,5676 | 79,331 |
| 15.09.2020 | 80,3514 | 87,2386 | 80,3514 | 87,2386 |
| 16.09.2020 | 90,1296 | 95,9115 | 87,5788 | 95,9115 |
| 17.09.2020 | 97,0168 | 101,0133 | 88,0889 | 95,3163 |
| 20.09.2020 | 95,2312 | 102,8837 | 92,3403 | 95,7414 |
| 21.09.2020 | 96,5918 | 105,2645 | 96,5067 | 105,2645 |
| 22.09.2020 | 110,1113 | 115,723 | 106,37 | 114,7877 |
| 23.09.2020 | 113,0871 | 126,2665 | 110,2811 | 126,2665 |
| 24.09.2020 | 134,344 | 138,8506 | 131,7932 | 138,8506 |
| 27.09.2020 | 141,8266 | 152,7102 | 141,8266 | 152,7102 |
| 28.09.2020 | 167,505 | 167,93 | 165,8044 | 167,93 |
| 29.09.2020 | 184,6807 | 184,6807 | 151,1795 | 151,1795 |
| 30.09.2020 | 145,3978 | 146,2481 | 136,1296 | 136,1296 |
| 01.10.2020 | 135,7895 | 149,7341 | 129,6676 | 149,7341 |
| 04.10.2020 | 152,54 | 164,699 | 151,4346 | 164,699 |
| 05.10.2020 | 170,0559 | 175,1575 | 150,7545 | 154,6657 |
| 06.10.2020 | 154,6657 | 158,0669 | 142,7619 | 145,3978 |
| 07.10.2020 | 147,8635 | 157,2166 | 141,0613 | 145,3127 |
| 08.10.2020 | 145,6529 | 147,9486 | 140,4661 | 142,6769 |
| 11.10.2020 | 142,6769 | 144,1222 | 132,9836 | 135,1944 |
| 12.10.2020 | 131,9634 | 148,7138 | 126,6915 | 148,7138 |
| 13.10.2020 | 149,0539 | 149,6491 | 136,0446 | 146,2481 |
| 14.10.2020 | 142,3366 | 144,5474 | 140,296 | 140,8913 |
| 15.10.2020 | 140,8913 | 145,3978 | 136,0446 | 141,9967 |
| 18.10.2020 | 155,601 | 155,601 | 148,1186 | 151,9449 |
| 19.10.2020 | 151,9449 | 158,8321 | 144,3773 | 148,6288 |
| 20.10.2020 | 148,6288 | 150,4993 | 141,4864 | 145,7378 |
| 21.10.2020 | 136,0446 | 145,3978 | 136,0446 | 144,5474 |
| 22.10.2020 | 144,5474 | 144,5474 | 141,5715 | 141,9967 |
| 25.10.2020 | 141,5715 | 141,5715 | 127,797 | 127,797 |
| 26.10.2020 | 123,2904 | 136,895 | 123,2904 | 136,895 |
| 27.10.2020 | 140,296 | 140,296 | 140,296 | 140,296 |
| 29.10.2020 | 135,8745 | 135,8745 | 132,6435 | 132,6435 |
| 01.11.2020 | 132,2184 | 136,0446 | 132,2184 | 136,0446 |
| 02.11.2020 | 136,2148 | 136,4698 | 136,2148 | 136,4698 |
| 03.11.2020 | 140,9763 | 144,8875 | 140,9763 | 144,8875 |
| 04.11.2020 | 150,4993 | 153,5604 | 150,4993 | 153,5604 |
| 05.11.2020 | 156,9615 | 158,9171 | 149,1389 | 154,3257 |
| 08.11.2020 | 152,9652 | 156,1963 | 146,2481 | 152,6251 |
| 09.11.2020 | 152,6251 | 167,8451 | 149,6491 | 167,8451 |
| 10.11.2020 | 176,4328 | 184,5956 | 170,9061 | 184,5956 |
| 11.11.2020 | 189,6123 | 202,3665 | 166,1445 | 166,1445 |
| 12.11.2020 | 166,1445 | 174,3072 | 162,4884 | 171,7564 |
| 15.11.2020 | 172,1815 | 183,6603 | 168,5254 | 176,858 |
| 16.11.2020 | 175,1575 | 177,7083 | 162,3182 | 164,9541 |
| 17.11.2020 | 165,2091 | 172,6917 | 164,1889 | 164,9541 |
| 18.11.2020 | 164,9541 | 171,7564 | 161,1279 | 170,0559 |
| 19.11.2020 | 170,3958 | 182,81 | 168,9505 | 173,627 |
| 22.11.2020 | 178,1334 | 186,2112 | 174,3072 | 181,1093 |
| 23.11.2020 | 182,81 | 199,2204 | 181,7896 | 199,2204 |
| 24.11.2020 | 203,2166 | 216,8211 | 191,3129 | 199,0503 |
| 25.11.2020 | 199,9006 | 204,4921 | 193,0133 | 195,1391 |
| 26.11.2020 | 198,7102 | 200,4108 | 184,9356 | 189,5272 |
| 29.11.2020 | 188,677 | 188,677 | 173,457 | 175,5827 |
| 30.11.2020 | 178,9838 | 193,0984 | 178,9838 | 193,0984 |
| 01.12.2020 | 194,7139 | 206,1077 | 194,7139 | 196,7545 |
| 02.12.2020 | 197,1798 | 199,8156 | 187,4015 | 189,9523 |
| 03.12.2020 | 191,9081 | 202,0262 | 186,8914 | 201,3461 |
| 06.12.2020 | 205,2573 | 221,4126 | 205,2573 | 221,4126 |
| 07.12.2020 | 242,3295 | 243,5199 | 210,1041 | 221,4977 |
| 08.12.2020 | 218,5217 | 229,5753 | 212,1447 | 229,5753 |
| 09.12.2020 | 229,4903 | 252,5328 | 222,348 | 252,5328 |
| 10.12.2020 | 252,5328 | 277,7862 | 240,0339 | 277,7012 |
| 13.12.2020 | 277,7012 | 293,3464 | 260,9507 | 276,7658 |
| 14.12.2020 | 273,3647 | 300,9988 | 264,4369 | 294,3666 |
| 15.12.2020 | 296,4072 | 323,7861 | 289,8602 | 323,7861 |
| 16.12.2020 | 329,7382 | 356,0968 | 319,2797 | 356,0119 |
| 17.12.2020 | 356,0968 | 391,5535 | 352,4408 | 391,5535 |
| 20.12.2020 | 391,9786 | 430,6665 | 373,4426 | 430,6665 |
| 21.12.2020 | 442,4002 | 473,6905 | 433,8124 | 473,6905 |
| 22.12.2020 | 501,6646 | 521,0511 | 473,6905 | 521,0511 |
| 23.12.2020 | 539,5021 | 573,003 | 512,7183 | 527,4281 |
| 24.12.2020 | 510,1674 | 513,5685 | 474,7108 | 474,7108 |
| 27.12.2020 | 427,2652 | 471,9049 | 427,2652 | 427,2652 |
| 28.12.2020 | 427,2652 | 469,9493 | 391,1283 | 441,55 |
| 29.12.2020 | 446,4815 | 458,3004 | 413,3207 | 420,2078 |
| 30.12.2020 | 412,3853 | 415,7864 | 383,816 | 388,4925 |