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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 334,8402
KAPANIŞ 333,223
En Düşük
DÜŞÜK 226,7973
En Yüksek
YÜKSEK 486,3595
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 386,877 | 406,0932 | 367,5756 | 383,4759 |
| 04.01.2021 | 381,7753 | 388,5775 | 353,631 | 366,0452 |
| 05.01.2021 | 373,8676 | 402,6071 | 373,1024 | 402,6071 |
| 06.01.2021 | 442,8254 | 442,8254 | 442,8254 | 442,8254 |
| 07.01.2021 | 486,3595 | 486,3595 | 409,5795 | 442,1452 |
| 10.01.2021 | 433,6422 | 433,6422 | 399,6311 | 399,6311 |
| 11.01.2021 | 421,7384 | 422,5886 | 416,2967 | 422,5886 |
| 12.01.2021 | 429,3909 | 459,1507 | 429,3909 | 459,1507 |
| 13.01.2021 | 456,5999 | 456,5999 | 414,9362 | 414,9362 |
| 14.01.2021 | 414,681 | 428,5406 | 414,681 | 428,5406 |
| 17.01.2021 | 428,5406 | 428,5406 | 415,7864 | 415,7864 |
| 18.01.2021 | 415,7864 | 420,888 | 414,9362 | 420,888 |
| 19.01.2021 | 426,33 | 442,4002 | 426,33 | 433,6422 |
| 20.01.2021 | 437,9786 | 446,3965 | 437,9786 | 441,9749 |
| 21.01.2021 | 442,1452 | 442,1452 | 437,4686 | 437,8088 |
| 24.01.2021 | 446,3965 | 450,648 | 446,3965 | 447,2468 |
| 25.01.2021 | 457,4501 | 457,4501 | 418,5074 | 424,7143 |
| 26.01.2021 | 424,7143 | 425,1395 | 382,2854 | 382,2854 |
| 27.01.2021 | 361,3685 | 414,9362 | 351,9305 | 399,4612 |
| 28.01.2021 | 380,0747 | 409,0692 | 377,5239 | 390,193 |
| 31.01.2021 | 398,6109 | 403,0323 | 378,7143 | 378,7143 |
| 01.02.2021 | 379,2244 | 413,7457 | 366,4702 | 388,9177 |
| 02.02.2021 | 389,6829 | 403,7125 | 380,925 | 395,2098 |
| 03.02.2021 | 399,2061 | 399,4612 | 386,0268 | 392,4889 |
| 04.02.2021 | 393,2541 | 420,548 | 386,7919 | 393,5091 |
| 07.02.2021 | 394,1894 | 432,7921 | 391,8086 | 432,7921 |
| 08.02.2021 | 437,8938 | 469,6092 | 435,428 | 446,3965 |
| 09.02.2021 | 450,903 | 461,7014 | 432,1969 | 439,5943 |
| 10.02.2021 | 442,1452 | 443,4205 | 421,7384 | 423,4389 |
| 11.02.2021 | 423,4389 | 429,3909 | 408,1339 | 414,511 |
| 14.02.2021 | 414,681 | 433,2171 | 404,6477 | 408,9842 |
| 15.02.2021 | 408,9842 | 417,6571 | 388,5775 | 398,0156 |
| 16.02.2021 | 408,8993 | 411,5352 | 390,023 | 394,4445 |
| 17.02.2021 | 397,8456 | 408,1339 | 383,816 | 386,0268 |
| 18.02.2021 | 392,8289 | 424,6294 | 379,2244 | 424,6294 |
| 21.02.2021 | 450,648 | 467,0582 | 434,9177 | 467,0582 |
| 22.02.2021 | 471,9049 | 478,4521 | 420,888 | 420,888 |
| 23.02.2021 | 420,0379 | 440,4446 | 399,2061 | 419,6127 |
| 24.02.2021 | 441,2949 | 441,2949 | 405,5831 | 425,2245 |
| 25.02.2021 | 403,8825 | 433,7273 | 403,0323 | 417,487 |
| 28.02.2021 | 425,1395 | 459,2357 | 425,1395 | 459,2357 |
| 01.03.2021 | 459,2357 | 480,4078 | 417,9122 | 425,1395 |
| 02.03.2021 | 426,8401 | 442,9954 | 419,2727 | 426,8401 |
| 03.03.2021 | 417,487 | 429,2208 | 414,3411 | 417,487 |
| 04.03.2021 | 414,1709 | 423,609 | 406,8586 | 415,1063 |
| 07.03.2021 | 418,1671 | 426,4149 | 413,8308 | 414,0009 |
| 08.03.2021 | 414,4259 | 419,0175 | 406,0084 | 406,5184 |
| 09.03.2021 | 411,1099 | 425,1395 | 405,5831 | 417,1468 |
| 10.03.2021 | 417,7421 | 433,5573 | 414,8511 | 416,6368 |
| 11.03.2021 | 416,6368 | 425,0546 | 415,2762 | 417,487 |
| 14.03.2021 | 417,5721 | 437,0434 | 417,487 | 423,1838 |
| 15.03.2021 | 426,0748 | 435,3428 | 420,888 | 421,7384 |
| 16.03.2021 | 424,8845 | 425,6497 | 408,1339 | 412,3853 |
| 17.03.2021 | 410,0046 | 416,6368 | 403,7976 | 404,1377 |
| 18.03.2021 | 403,8825 | 403,8825 | 376,9288 | 376,9288 |
| 21.03.2021 | 339,2613 | 357,0321 | 339,2613 | 339,2613 |
| 22.03.2021 | 313,7528 | 352,7808 | 305,3353 | 341,472 |
| 23.03.2021 | 343,5127 | 371,572 | 341,472 | 363,8344 |
| 24.03.2021 | 372,4223 | 384,3261 | 363,4943 | 370,2115 |
| 25.03.2021 | 374,1228 | 380,2448 | 335,8602 | 355,6717 |
| 28.03.2021 | 354,0502 | 354,2212 | 340,2815 | 340,2815 |
| 29.03.2021 | 340,7947 | 374,2327 | 323,8619 | 374,2327 |
| 30.03.2021 | 384,8372 | 410,4929 | 369,3582 | 376,9693 |
| 31.03.2021 | 376,9693 | 386,9753 | 368,1609 | 375,0023 |
| 01.04.2021 | 377,8246 | 380,0481 | 362,6022 | 366,878 |
| 04.04.2021 | 366,878 | 370,7265 | 348,8334 | 357,3854 |
| 05.04.2021 | 357,471 | 376,7128 | 355,7605 | 363,7994 |
| 06.04.2021 | 359,609 | 367,7333 | 353,1095 | 359,4379 |
| 07.04.2021 | 360,0365 | 365,1678 | 352,5964 | 353,0239 |
| 08.04.2021 | 353,1095 | 357,9841 | 335,578 | 344,9851 |
| 11.04.2021 | 345,4127 | 345,4127 | 330,5324 | 330,8745 |
| 12.04.2021 | 330,96 | 360,9771 | 320,0134 | 344,9851 |
| 13.04.2021 | 344,0445 | 352,7674 | 335,236 | 343,0182 |
| 14.04.2021 | 343,0182 | 345,3273 | 329,2495 | 332,8413 |
| 15.04.2021 | 332,8413 | 336,0911 | 321,6384 | 325,9143 |
| 18.04.2021 | 329,6772 | 332,0716 | 301,0282 | 301,9689 |
| 19.04.2021 | 300,0875 | 313,6851 | 287,7727 | 291,7066 |
| 20.04.2021 | 289,9107 | 292,8183 | 262,8865 | 277,9381 |
| 21.04.2021 | 278,7932 | 290,7658 | 267,6757 | 278,3655 |
| 25.04.2021 | 274,0895 | 305,3041 | 271,9514 | 302,2254 |
| 26.04.2021 | 302,7385 | 312,9153 | 291,7066 | 293,7589 |
| 27.04.2021 | 293,7589 | 301,1137 | 285,4636 | 285,4636 |
| 28.04.2021 | 285,3782 | 313,9416 | 285,3782 | 313,9416 |
| 29.04.2021 | 318,9872 | 331,8151 | 298,206 | 305,3041 |
| 02.05.2021 | 311,9746 | 335,4925 | 307,0145 | 328,3944 |
| 03.05.2021 | 322,8357 | 347,9783 | 321,1252 | 334,3807 |
| 04.05.2021 | 336,9463 | 341,2223 | 323,2632 | 328,3944 |
| 05.05.2021 | 328,4798 | 337,7159 | 320,6121 | 323,4342 |
| 06.05.2021 | 325,0591 | 339,4263 | 318,9017 | 326,5128 |
| 09.05.2021 | 329,2495 | 350,6295 | 324,1185 | 331,9008 |
| 10.05.2021 | 331,0454 | 331,0454 | 324,204 | 325,4012 |
| 11.05.2021 | 332,1572 | 336,6897 | 324,1185 | 324,7171 |
| 16.05.2021 | 326,684 | 339,9395 | 325,3158 | 331,8151 |
| 17.05.2021 | 333,7821 | 336,1766 | 328,3944 | 328,822 |
| 19.05.2021 | 328,822 | 330,1903 | 322,7501 | 323,2632 |
| 20.05.2021 | 325,7432 | 326,684 | 320,2701 | 321,8093 |
| 23.05.2021 | 322,8357 | 326,684 | 313,9416 | 316,1651 |
| 24.05.2021 | 316,4217 | 319,4148 | 286,49 | 297,0088 |
| 25.05.2021 | 298,4625 | 306,6724 | 288,2002 | 299,2322 |
| 26.05.2021 | 299,4033 | 307,1 | 291,5355 | 307,1 |
| 27.05.2021 | 307,1 | 308,725 | 298,4625 | 302,0544 |
| 30.05.2021 | 301,6269 | 301,6269 | 294,1867 | 296,6667 |
| 31.05.2021 | 295,0418 | 318,8161 | 293,1603 | 306,0738 |
| 01.06.2021 | 300,344 | 306,1593 | 299,0613 | 300,9426 |
| 02.06.2021 | 300,344 | 306,1593 | 295,4695 | 299,2322 |
| 03.06.2021 | 298,035 | 302,9096 | 296,0682 | 301,6269 |
| 06.06.2021 | 300,9426 | 305,2186 | 298,1205 | 302,6531 |
| 07.06.2021 | 302,6531 | 303,2516 | 297,0088 | 297,5219 |
| 08.06.2021 | 297,5219 | 298,1205 | 291,9632 | 292,0487 |
| 09.06.2021 | 292,0487 | 295,2128 | 287,345 | 287,687 |
| 10.06.2021 | 297,4363 | 297,4363 | 286,49 | 289,141 |
| 13.06.2021 | 289,141 | 290,7658 | 274,7737 | 279,3918 |
| 14.06.2021 | 279,3918 | 281,6152 | 271,6094 | 272,1227 |
| 15.06.2021 | 272,2081 | 274,1751 | 264,0838 | 264,0838 |
| 16.06.2021 | 264,0838 | 282,2139 | 261,6893 | 275,3725 |
| 17.06.2021 | 271,6094 | 275,4579 | 259,8077 | 259,8077 |
| 20.06.2021 | 262,2879 | 262,2879 | 248,0062 | 249,8876 |
| 21.06.2021 | 249,9731 | 253,9925 | 237,7438 | 248,5193 |
| 22.06.2021 | 250,5718 | 264,4259 | 245,4406 | 252,2821 |
| 23.06.2021 | 254,7622 | 260,6631 | 249,8876 | 253,9925 |
| 24.06.2021 | 255,5319 | 255,6174 | 246,4668 | 247,151 |
| 27.06.2021 | 247,322 | 251,2558 | 239,5398 | 240,737 |
| 28.06.2021 | 240,8225 | 248,0062 | 231,2443 | 243,2171 |
| 29.06.2021 | 243,3025 | 253,565 | 241,1646 | 247,0655 |
| 30.06.2021 | 247,7496 | 258,4396 | 244,1577 | 247,493 |
| 01.07.2021 | 248,0918 | 252,1111 | 243,9869 | 250,5718 |
| 04.07.2021 | 252,4532 | 275,6289 | 252,1111 | 259,1238 |
| 05.07.2021 | 259,1238 | 262,5445 | 254,2491 | 254,8477 |
| 06.07.2021 | 256,5581 | 260,321 | 252,8808 | 253,565 |
| 07.07.2021 | 253,6505 | 253,736 | 243,8157 | 243,8157 |
| 08.07.2021 | 245,0129 | 249,7165 | 242,1055 | 243,9011 |
| 11.07.2021 | 244,0723 | 245,184 | 235,6058 | 235,6058 |
| 12.07.2021 | 235,7769 | 236,9742 | 226,7973 | 232,6126 |
| 13.07.2021 | 232,6126 | 255,8739 | 232,5272 | 255,8739 |
| 15.07.2021 | 255,8739 | 279,6482 | 248,4338 | 268,1888 |
| 18.07.2021 | 268,1888 | 278,622 | 261,9458 | 265,7942 |
| 25.07.2021 | 265,9652 | 272,0371 | 250,6573 | 250,6573 |
| 26.07.2021 | 251,5979 | 262,8011 | 246,7234 | 248,9469 |
| 27.07.2021 | 252,0256 | 268,8729 | 251,427 | 258,6106 |
| 28.07.2021 | 260,9195 | 262,2879 | 252,6243 | 253,4793 |
| 29.07.2021 | 253,4793 | 260,4064 | 250,7428 | 253,9925 |
| 01.08.2021 | 254,1636 | 264,0838 | 253,907 | 261,7748 |
| 02.08.2021 | 262,1169 | 273,3199 | 259,2947 | 262,5445 |
| 03.08.2021 | 262,5445 | 265,5377 | 260,7486 | 261,5182 |
| 04.08.2021 | 261,0906 | 264,6825 | 256,7292 | 262,3733 |
| 05.08.2021 | 263,2286 | 275,8 | 262,2025 | 269,4715 |
| 08.08.2021 | 271,0108 | 296,4102 | 268,1888 | 296,4102 |
| 09.08.2021 | 303,4228 | 309,4946 | 288,2858 | 289,4831 |
| 10.08.2021 | 289,8251 | 315,3954 | 289,5686 | 307,4421 |
| 11.08.2021 | 308,725 | 331,2165 | 296,4102 | 299,8309 |
| 12.08.2021 | 300,1731 | 311,2906 | 296,7521 | 308,5538 |
| 15.08.2021 | 312,1457 | 339,3409 | 312,1457 | 339,3409 |
| 16.08.2021 | 339,3409 | 365,1678 | 327,7958 | 356,6158 |
| 17.08.2021 | 359,5234 | 369,4436 | 344,3864 | 349,7742 |
| 18.08.2021 | 343,7879 | 346,0114 | 318,132 | 325,9998 |
| 19.08.2021 | 326,1708 | 341,992 | 323,2632 | 339,5119 |
| 22.08.2021 | 342,9328 | 373,4631 | 342,9328 | 373,4631 |
| 23.08.2021 | 384,8372 | 399,2899 | 374,917 | 383,0412 |
| 24.08.2021 | 384,4095 | 394,2442 | 368,5885 | 377,1404 |
| 25.08.2021 | 378,8508 | 388,2579 | 377,7391 | 380,5611 |
| 26.08.2021 | 384,4095 | 410,4929 | 378,9364 | 401,941 |
| 30.08.2021 | 406,5591 | 413,9992 | 393,389 | 396,4677 |
| 31.08.2021 | 397,2375 | 400,6583 | 389,9684 | 391,5932 |
| 01.09.2021 | 395,0141 | 395,5271 | 376,3707 | 376,3707 |
| 02.09.2021 | 376,3707 | 390,7379 | 374,4039 | 385,1792 |
| 05.09.2021 | 387,1461 | 390,8235 | 363,4572 | 363,6284 |
| 06.09.2021 | 363,6284 | 377,8246 | 353,6226 | 367,7333 |
| 07.09.2021 | 373,7197 | 373,7197 | 351,1426 | 352,0832 |
| 08.09.2021 | 348,2348 | 379,2785 | 348,2348 | 371,154 |
| 09.09.2021 | 373,7197 | 384,4095 | 368,7596 | 377,0548 |
| 12.09.2021 | 376,2853 | 378,1667 | 366,2795 | 368,5885 |
| 13.09.2021 | 369,4436 | 372,8645 | 359,1814 | 360,1221 |
| 14.09.2021 | 363,1152 | 369,7857 | 358,8393 | 359,3523 |
| 15.09.2021 | 361,9179 | 383,5544 | 361,7469 | 371,2397 |
| 16.09.2021 | 374,5748 | 377,7391 | 350,3729 | 350,3729 |
| 19.09.2021 | 347,6363 | 347,6363 | 320,3555 | 320,3555 |
| 20.09.2021 | 324,9735 | 333,9532 | 306,587 | 308,2972 |
| 21.09.2021 | 311,2051 | 315,4809 | 296,9232 | 307,7841 |
| 22.09.2021 | 307,8698 | 316,1651 | 301,8834 | 302,9096 |
| 23.09.2021 | 301,9689 | 304,1069 | 293,8446 | 298,377 |
| 26.09.2021 | 301,0282 | 302,3109 | 286,0622 | 289,141 |
| 27.09.2021 | 289,312 | 309,5802 | 281,3587 | 284,3519 |
| 28.09.2021 | 288,4568 | 289,7396 | 280,5035 | 283,4968 |
| 29.09.2021 | 284,5229 | 287,7727 | 278,7932 | 283,4112 |
| 30.09.2021 | 283,4968 | 286,3188 | 279,8194 | 284,7795 |
| 03.10.2021 | 284,6084 | 287,0885 | 279,2208 | 283,0691 |
| 04.10.2021 | 282,4705 | 293,2459 | 275,3725 | 275,4579 |
| 05.10.2021 | 275,2868 | 277,0827 | 267,6757 | 269,9846 |
| 06.10.2021 | 271,0108 | 280,5035 | 263,3996 | 274,3462 |
| 07.10.2021 | 275,2868 | 279,5628 | 272,3792 | 277,1682 |
| 10.10.2021 | 277,9381 | 291,9632 | 277,5959 | 284,7795 |
| 11.10.2021 | 283,7532 | 288,2002 | 279,6482 | 288,2002 |
| 12.10.2021 | 290,6803 | 296,3246 | 278,7932 | 278,7932 |
| 13.10.2021 | 275,0302 | 283,9244 | 274,5172 | 280,2469 |
| 14.10.2021 | 280,9313 | 282,2139 | 271,6951 | 277,0827 |
| 17.10.2021 | 277,0827 | 281,7863 | 276,7407 | 278,7932 |
| 18.10.2021 | 278,8787 | 285,207 | 278,622 | 284,3519 |
| 19.10.2021 | 284,7795 | 287,0885 | 281,3587 | 281,7863 |
| 20.10.2021 | 282,1283 | 282,727 | 271,7806 | 278,9642 |
| 21.10.2021 | 279,0497 | 287,345 | 279,0497 | 282,556 |
| 24.10.2021 | 278,8787 | 288,7989 | 277,9381 | 283,0691 |
| 25.10.2021 | 283,1547 | 294,7853 | 282,385 | 285,3782 |
| 26.10.2021 | 285,6346 | 311,2051 | 285,6346 | 303,6792 |
| 27.10.2021 | 304,1924 | 306,2449 | 296,3246 | 297,6075 |
| 31.10.2021 | 297,3508 | 301,9689 | 290,4237 | 290,4237 |
| 01.11.2021 | 290,7658 | 292,1341 | 282,385 | 283,0691 |
| 02.11.2021 | 283,3256 | 290,4237 | 269,386 | 283,1547 |
| 03.11.2021 | 285,6346 | 293,4169 | 285,6346 | 288,7989 |
| 04.11.2021 | 288,7989 | 302,3109 | 286,1478 | 297,5219 |
| 07.11.2021 | 298,4625 | 326,5985 | 298,4625 | 318,132 |
| 08.11.2021 | 324,7171 | 326,7695 | 299,4888 | 306,929 |
| 09.11.2021 | 301,9689 | 318,7307 | 301,4557 | 308,725 |
| 10.11.2021 | 308,725 | 313,0008 | 302,7385 | 304,1069 |
| 11.11.2021 | 304,1069 | 316,4217 | 304,1069 | 311,2051 |
| 14.11.2021 | 317,2769 | 323,1777 | 313,5995 | 316,9347 |
| 15.11.2021 | 316,8493 | 317,5334 | 307,0145 | 308,2972 |
| 16.11.2021 | 308,2972 | 311,2906 | 302,3965 | 304,2779 |
| 17.11.2021 | 304,8765 | 311,2906 | 298,8902 | 302,482 |
| 18.11.2021 | 303,6792 | 310,3498 | 303,6792 | 307,8698 |
| 21.11.2021 | 312,2311 | 321,5528 | 309,8366 | 318,2177 |
| 22.11.2021 | 318,3886 | 321,7239 | 303,5938 | 310,4353 |
| 23.11.2021 | 310,4353 | 319,8425 | 310,4353 | 319,3294 |
| 24.11.2021 | 322,408 | 346,1823 | 322,408 | 336,0911 |
| 25.11.2021 | 335,6635 | 335,8346 | 322,0659 | 323,8619 |
| 28.11.2021 | 323,8619 | 334,0386 | 323,8619 | 327,7958 |
| 29.11.2021 | 327,7102 | 329,2495 | 317,7044 | 318,9872 |
| 30.11.2021 | 321,5528 | 324,1185 | 317,619 | 323,2632 |
| 01.12.2021 | 324,0327 | 329,9338 | 323,6907 | 323,6907 |
| 02.12.2021 | 323,6907 | 331,8151 | 320,1845 | 329,6772 |
| 05.12.2021 | 336,6041 | 346,439 | 334,9794 | 343,5313 |
| 06.12.2021 | 349,7742 | 349,7742 | 339,6829 | 341,3933 |
| 07.12.2021 | 342,9328 | 359,5234 | 342,1629 | 357,0434 |
| 08.12.2021 | 364,227 | 365,1678 | 348,6625 | 349,0901 |
| 09.12.2021 | 349,0901 | 354,6488 | 336,0911 | 351,9977 |
| 12.12.2021 | 356,6158 | 364,3125 | 353,3661 | 356,0171 |
| 13.12.2021 | 356,7868 | 363,4572 | 351,5702 | 353,4515 |
| 14.12.2021 | 357,8985 | 358,4116 | 340,5381 | 341,2223 |
| 15.12.2021 | 342,2485 | 351,9122 | 341,3077 | 349,0045 |
| 16.12.2021 | 351,228 | 359,0958 | 314,1125 | 314,1125 |
| 19.12.2021 | 302,3109 | 324,8025 | 285,7202 | 299,3177 |
| 20.12.2021 | 327,5392 | 327,5392 | 292,4763 | 316,1651 |
| 21.12.2021 | 314,3691 | 328,9075 | 309,5802 | 315,2244 |
| 22.12.2021 | 320,6976 | 323,0067 | 289,5686 | 308,1263 |
| 23.12.2021 | 312,1457 | 312,1457 | 304,8765 | 309,067 |
| 26.12.2021 | 310,9484 | 335,236 | 308,725 | 331,3875 |
| 27.12.2021 | 325,1446 | 345,5837 | 322,3226 | 327,6246 |
| 28.12.2021 | 330,1903 | 330,4469 | 318,5597 | 319,2438 |
| 29.12.2021 | 319,3294 | 324,9735 | 312,1457 | 312,1457 |
| 30.12.2021 | 316,4217 | 329,0786 | 310,9484 | 324,8025 |