Skip to main content
logo
Borusan Yatirim ve Pazarlama A.S. (IST:BRYAT)
Turkey flag Turkey · Delayed Price · Currency is TRY
2,216.00
+43.00 (1.98%)
At close: Mar 5, 2026

IST:BRYAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,192.002,255.002,192.002,216.002,216.001.98%89,816
Mar 4, 20262,182.002,247.002,162.002,173.002,173.00-1.41%87,884
Mar 3, 20262,190.002,272.002,169.002,204.002,204.000.64%106,655
Mar 2, 20262,062.002,219.002,062.002,190.002,190.00-4.37%142,201
Feb 27, 20262,463.002,499.002,290.002,290.002,290.00-8.86%175,825
Feb 26, 20262,490.002,527.502,452.002,512.502,512.501.35%82,647
Feb 25, 20262,580.002,600.002,462.002,479.002,479.00-3.91%100,158
Feb 24, 20262,555.002,660.002,547.502,580.002,580.000.29%163,096
Feb 23, 20262,464.002,615.002,463.002,572.502,572.505.78%188,849
Feb 20, 20262,392.002,472.002,342.002,432.002,432.002.18%113,608
Feb 19, 20262,552.502,570.002,350.002,380.002,380.00-5.93%145,832
Feb 18, 20262,640.002,645.002,510.002,530.002,530.00-2.60%234,090
Feb 17, 20262,555.002,645.002,515.002,597.502,597.502.26%208,254
Feb 16, 20262,512.502,595.002,512.502,540.002,540.002.30%159,525
Feb 13, 20262,475.002,615.002,474.002,483.002,483.000.85%260,603
Feb 12, 20262,399.002,505.002,384.002,462.002,462.003.49%259,314
Feb 11, 20262,390.002,395.002,360.002,379.002,379.00-1.49%106,165
Feb 10, 20262,398.002,490.002,370.002,415.002,415.001.17%239,759
Feb 9, 20262,347.002,452.002,341.002,387.002,387.002.45%355,683
Feb 6, 20262,275.002,334.002,274.002,330.002,330.002.42%153,247
Feb 5, 20262,317.002,329.002,275.002,275.002,275.00-1.81%61,251
Feb 4, 20262,323.002,360.002,300.002,317.002,317.00-0.09%106,704
Feb 3, 20262,274.002,352.002,274.002,319.002,319.002.25%91,110
Feb 2, 20262,255.002,304.002,234.002,268.002,268.00-1.48%81,721
Jan 30, 20262,320.002,327.002,273.002,302.002,302.00-0.56%71,135
Jan 29, 20262,320.002,332.002,280.002,315.002,315.000.65%111,325
Jan 28, 20262,311.002,343.002,295.002,300.002,300.00-117,549
Jan 27, 20262,350.002,350.002,283.002,300.002,300.00-1.50%75,218
Jan 26, 20262,280.002,335.002,266.002,335.002,335.002.64%122,650
Jan 23, 20262,231.002,279.002,212.002,275.002,275.002.02%96,672
Jan 22, 20262,169.002,231.002,164.002,230.002,230.002.95%106,450
Jan 21, 20262,285.002,290.002,137.002,166.002,166.00-5.00%149,951
Jan 20, 20262,320.002,363.002,276.002,280.002,280.00-0.70%132,529
Jan 19, 20262,312.002,346.002,293.002,296.002,296.00-0.65%108,065
Jan 16, 20262,308.002,362.002,285.002,311.002,311.001.49%151,555
Jan 15, 20262,320.002,345.002,251.002,277.002,277.00-1.51%142,535
Jan 14, 20262,339.002,500.002,293.002,312.002,312.00-1.20%430,625
Jan 13, 20262,201.002,379.002,189.002,340.002,340.006.80%350,548
Jan 12, 20262,245.002,250.002,178.002,191.002,191.00-1.08%93,688
Jan 9, 20262,152.002,217.002,141.002,215.002,215.003.26%80,481
Jan 8, 20262,185.002,185.002,098.002,145.002,145.00-1.20%77,624
Jan 7, 20262,232.002,250.002,171.002,171.002,171.00-2.60%86,258
Jan 6, 20262,253.002,270.002,223.002,229.002,229.00-1.07%57,246
Jan 5, 20262,280.002,310.002,224.002,253.002,253.00-1.14%74,045
Jan 2, 20262,199.002,316.002,188.002,279.002,279.003.59%105,826
Dec 31, 20252,150.002,227.002,127.002,200.002,200.003.53%84,214
Dec 30, 20252,130.002,140.002,088.002,125.002,125.000.05%34,300
Dec 29, 20252,147.002,171.002,117.002,124.002,124.00-1.07%66,964
Dec 26, 20252,186.002,186.002,145.002,147.002,147.00-1.65%35,330
Dec 25, 20252,181.002,220.002,180.002,183.002,183.00-0.18%39,244