Skip to main content
logo
Borusan Yatirim ve Pazarlama A.S. (IST:BRYAT)
Turkey flag Turkey · Delayed Price · Currency is TRY
2,011.00
+8.00 (0.40%)
Last updated: Oct 15, 2025, 10:20 AM GMT+3

IST:BRYAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20252,013.002,023.001,972.002,001.002,001.00-0.10%70,844
Oct 14, 20252,056.002,098.001,999.002,003.002,003.00-2.48%83,371
Oct 13, 20252,138.002,145.002,042.002,054.002,054.00-5.61%72,706
Oct 10, 20252,160.002,209.002,144.002,176.002,176.000.83%66,341
Oct 9, 20252,190.002,211.002,151.002,158.002,158.00-0.28%56,904
Oct 8, 20252,200.002,218.002,161.002,164.002,164.00-1.86%59,173
Oct 7, 20252,197.002,229.002,173.002,205.002,205.000.73%47,779
Oct 6, 20252,270.002,279.002,182.002,189.002,189.00-2.93%50,903
Oct 3, 20252,255.002,300.002,232.002,255.002,255.000.13%38,368
Oct 2, 20252,303.002,319.002,239.002,252.002,252.00-1.87%42,465
Oct 1, 20252,295.002,308.002,233.002,295.002,295.001.46%49,254
Sep 30, 20252,310.002,320.002,255.002,262.002,262.00-2.04%42,361
Sep 29, 20252,350.002,375.002,307.002,309.002,309.00-1.74%45,118
Sep 26, 20252,389.002,398.002,350.002,350.002,350.00-1.63%40,410
Sep 25, 20252,400.002,440.002,363.002,389.002,389.000.13%51,718
Sep 24, 20252,391.002,428.002,375.002,386.002,386.00-0.25%80,286
Sep 23, 20252,464.002,464.002,370.002,392.002,392.00-3.00%87,566
Sep 22, 20252,525.002,557.502,459.002,466.002,466.00-0.76%84,954
Sep 19, 20252,493.002,515.002,458.002,485.002,485.000.20%63,419
Sep 18, 20252,505.002,545.002,450.002,480.002,480.00-0.80%53,508
Sep 17, 20252,507.502,520.002,466.002,500.002,500.00-0.10%57,391
Sep 16, 20252,455.002,537.502,445.002,502.502,502.502.35%112,229
Sep 15, 20252,276.002,445.002,250.002,445.002,445.007.38%109,218
Sep 12, 20252,333.002,351.002,260.002,277.002,277.00-3.15%83,131
Sep 11, 20252,430.002,459.002,350.002,351.002,351.00-3.25%69,300
Sep 10, 20252,441.002,493.002,397.002,430.002,430.000.04%68,780
Sep 9, 20252,430.002,478.002,413.002,429.002,429.00-0.04%68,244
Sep 8, 20252,460.002,550.002,413.002,430.002,430.00-3.38%75,539
Sep 5, 20252,520.002,557.502,472.002,515.002,515.000.30%87,844
Sep 4, 20252,570.002,630.002,499.002,507.502,507.50-2.24%73,549
Sep 3, 20252,587.502,607.502,500.002,565.002,565.00-0.58%108,052
Sep 2, 20252,680.002,735.002,475.002,580.002,580.00-3.73%202,503
Sep 1, 20252,872.502,875.002,655.002,680.002,680.00-4.54%127,730
Aug 29, 20252,860.003,000.002,770.002,807.502,807.50-1.84%317,498
Aug 28, 20252,750.002,860.002,692.502,860.002,860.0010.00%251,466
Aug 27, 20252,862.502,875.002,600.002,600.002,600.00-8.69%258,970
Aug 26, 20252,710.002,847.502,652.502,847.502,847.509.94%390,651
Aug 25, 20252,380.002,590.002,380.002,590.002,590.009.65%292,154
Aug 22, 20252,378.002,390.002,340.002,362.002,362.000.17%79,834
Aug 21, 20252,334.002,379.002,308.002,358.002,358.001.51%106,815
Aug 20, 20252,211.002,357.002,202.002,323.002,323.005.07%174,279
Aug 19, 20252,307.002,340.002,204.002,211.002,211.00-3.95%85,439
Aug 18, 20252,241.002,415.002,241.002,302.002,302.003.51%299,655
Aug 15, 20252,195.002,234.002,186.002,224.002,224.001.37%62,318
Aug 14, 20252,281.002,305.002,194.002,194.002,194.00-3.39%96,940
Aug 13, 20252,220.002,300.002,175.002,271.002,271.002.57%143,331
Aug 12, 20252,281.002,298.002,174.002,214.002,214.00-2.55%82,124
Aug 11, 20252,218.002,300.002,210.002,272.002,272.003.18%104,655
Aug 8, 20252,236.002,275.002,196.002,202.002,202.00-1.52%90,046
Aug 7, 20252,235.002,332.002,221.002,236.002,236.000.27%153,874