Skip to main content
logo
Borusan Yatirim ve Pazarlama A.S. (IST:BRYAT)
Turkey flag Turkey · Delayed Price · Currency is TRY
2,402.00
-64.00 (-2.60%)
Last updated: Sep 23, 2025, 1:27 PM GMT+3

IST:BRYAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20252,116.002,300.002,116.002,230.002,230.005.69%199,604
Aug 5, 20252,122.002,150.002,084.002,110.002,110.00-0.09%77,913
Aug 4, 20252,100.002,180.002,096.002,112.002,112.000.62%142,703
Aug 1, 20252,093.002,133.002,078.002,099.002,099.000.33%75,132
Jul 31, 20252,006.002,115.002,005.002,092.002,092.004.44%146,776
Jul 30, 20251,995.002,033.001,993.002,003.002,003.000.35%91,384
Jul 29, 20251,986.002,034.001,971.001,996.001,996.000.50%85,856
Jul 28, 20252,020.002,049.001,986.001,986.001,986.00-1.49%73,610
Jul 25, 20252,140.002,185.002,016.002,016.002,016.00-4.27%187,424
Jul 24, 20251,918.002,106.001,918.002,106.002,106.009.97%262,088
Jul 23, 20251,958.001,970.001,911.001,915.001,915.00-2.05%69,858
Jul 22, 20251,915.001,959.001,903.001,955.001,955.002.25%106,859
Jul 21, 20251,883.001,928.001,883.001,912.001,912.001.54%113,625
Jul 18, 20251,866.001,885.001,853.001,883.001,883.000.53%76,430
Jul 17, 20251,826.001,873.001,826.001,873.001,873.002.86%38,196
Jul 16, 20251,840.001,878.001,788.001,821.001,821.00-1.57%65,206