Borusan Yatirim ve Pazarlama A.S. (IST:BRYAT)
Turkey · Delayed Price · Currency is TRY 2,807.50
-52.50 (-1.84%)
Last updated: Aug 29, 2025, 10:00 AM GMT+3
IST:BRYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2,860.00 | 3,000.00 | 2,770.00 | 2,807.50 | - | -1.84% | 317,498 |
| Aug 28, 2025 | 2,750.00 | 2,860.00 | 2,692.50 | 2,860.00 | - | 10.00% | 251,466 |
| Aug 27, 2025 | 2,862.50 | 2,875.00 | 2,600.00 | 2,600.00 | - | -8.69% | 258,970 |
| Aug 26, 2025 | 2,710.00 | 2,847.50 | 2,652.50 | 2,847.50 | - | 9.94% | 390,651 |
| Aug 25, 2025 | 2,380.00 | 2,590.00 | 2,380.00 | 2,590.00 | - | 9.65% | 292,154 |
| Aug 22, 2025 | 2,378.00 | 2,390.00 | 2,340.00 | 2,362.00 | - | 0.17% | 79,834 |
| Aug 21, 2025 | 2,334.00 | 2,379.00 | 2,308.00 | 2,358.00 | - | 1.51% | 106,815 |
| Aug 20, 2025 | 2,211.00 | 2,357.00 | 2,202.00 | 2,323.00 | - | 5.07% | 174,279 |
| Aug 19, 2025 | 2,307.00 | 2,340.00 | 2,204.00 | 2,211.00 | - | -3.95% | 85,439 |
| Aug 18, 2025 | 2,241.00 | 2,415.00 | 2,241.00 | 2,302.00 | - | 3.51% | 299,655 |
| Aug 15, 2025 | 2,195.00 | 2,234.00 | 2,186.00 | 2,224.00 | - | 1.37% | 62,318 |
| Aug 14, 2025 | 2,281.00 | 2,305.00 | 2,194.00 | 2,194.00 | - | -3.39% | 96,940 |
| Aug 13, 2025 | 2,220.00 | 2,300.00 | 2,175.00 | 2,271.00 | - | 2.57% | 143,331 |
| Aug 12, 2025 | 2,281.00 | 2,298.00 | 2,174.00 | 2,214.00 | - | -2.55% | 82,124 |
| Aug 11, 2025 | 2,218.00 | 2,300.00 | 2,210.00 | 2,272.00 | - | 3.18% | 104,655 |
| Aug 8, 2025 | 2,236.00 | 2,275.00 | 2,196.00 | 2,202.00 | - | -1.52% | 90,046 |
| Aug 7, 2025 | 2,235.00 | 2,332.00 | 2,221.00 | 2,236.00 | - | 0.27% | 153,874 |
| Aug 6, 2025 | 2,116.00 | 2,300.00 | 2,116.00 | 2,230.00 | - | 5.69% | 199,604 |
| Aug 5, 2025 | 2,122.00 | 2,150.00 | 2,084.00 | 2,110.00 | - | -0.09% | 77,913 |
| Aug 4, 2025 | 2,100.00 | 2,180.00 | 2,096.00 | 2,112.00 | - | 0.62% | 142,703 |
| Aug 1, 2025 | 2,093.00 | 2,133.00 | 2,078.00 | 2,099.00 | - | 0.33% | 75,132 |
| Jul 31, 2025 | 2,006.00 | 2,115.00 | 2,005.00 | 2,092.00 | - | 4.44% | 146,776 |
| Jul 30, 2025 | 1,995.00 | 2,033.00 | 1,993.00 | 2,003.00 | - | 0.35% | 91,384 |
| Jul 29, 2025 | 1,986.00 | 2,034.00 | 1,971.00 | 1,996.00 | - | 0.50% | 85,856 |
| Jul 28, 2025 | 2,020.00 | 2,049.00 | 1,986.00 | 1,986.00 | - | -1.49% | 73,610 |
| Jul 25, 2025 | 2,140.00 | 2,185.00 | 2,016.00 | 2,016.00 | - | -4.27% | 187,424 |
| Jul 24, 2025 | 1,918.00 | 2,106.00 | 1,918.00 | 2,106.00 | - | 9.97% | 262,088 |
| Jul 23, 2025 | 1,958.00 | 1,970.00 | 1,911.00 | 1,915.00 | - | -2.05% | 69,858 |
| Jul 22, 2025 | 1,915.00 | 1,959.00 | 1,903.00 | 1,955.00 | - | 2.25% | 106,859 |
| Jul 21, 2025 | 1,883.00 | 1,928.00 | 1,883.00 | 1,912.00 | - | 1.54% | 113,625 |
| Jul 18, 2025 | 1,866.00 | 1,885.00 | 1,853.00 | 1,883.00 | - | 0.53% | 76,430 |
| Jul 17, 2025 | 1,826.00 | 1,873.00 | 1,826.00 | 1,873.00 | - | 2.86% | 38,196 |
| Jul 16, 2025 | 1,840.00 | 1,878.00 | 1,788.00 | 1,821.00 | - | -1.57% | 65,206 |
| Jul 14, 2025 | 1,862.00 | 1,903.00 | 1,850.00 | 1,850.00 | - | -1.60% | 43,854 |
| Jul 11, 2025 | 1,920.00 | 1,933.00 | 1,860.00 | 1,880.00 | - | -0.37% | 100,741 |
| Jul 10, 2025 | 1,860.00 | 1,887.00 | 1,850.00 | 1,887.00 | - | 2.28% | 64,010 |
| Jul 9, 2025 | 1,827.00 | 1,872.00 | 1,819.00 | 1,845.00 | - | 1.10% | 85,674 |
| Jul 8, 2025 | 1,866.00 | 1,888.00 | 1,817.00 | 1,825.00 | - | -1.72% | 32,950 |
| Jul 7, 2025 | 1,879.00 | 1,907.00 | 1,857.00 | 1,857.00 | - | -2.62% | 49,645 |
| Jul 4, 2025 | 1,880.00 | 1,909.00 | 1,856.00 | 1,907.00 | - | 1.60% | 33,889 |
| Jul 3, 2025 | 1,907.00 | 1,926.00 | 1,863.00 | 1,877.00 | - | -0.16% | 50,975 |
| Jul 2, 2025 | 1,847.00 | 1,960.00 | 1,831.00 | 1,880.00 | - | 2.01% | 121,362 |
| Jul 1, 2025 | 1,810.00 | 1,854.00 | 1,796.00 | 1,843.00 | - | 1.94% | 54,944 |
| Jun 30, 2025 | 1,754.00 | 1,816.00 | 1,750.00 | 1,808.00 | - | 3.26% | 53,739 |
| Jun 27, 2025 | 1,759.00 | 1,759.00 | 1,717.00 | 1,751.00 | - | 0.23% | 28,862 |
| Jun 26, 2025 | 1,806.00 | 1,806.00 | 1,747.00 | 1,747.00 | - | -1.91% | 29,235 |
| Jun 25, 2025 | 1,783.00 | 1,819.00 | 1,759.00 | 1,781.00 | - | -0.11% | 54,294 |
| Jun 24, 2025 | 1,751.00 | 1,793.00 | 1,720.00 | 1,783.00 | - | 6.00% | 73,103 |
| Jun 23, 2025 | 1,687.00 | 1,700.00 | 1,640.00 | 1,682.00 | - | -0.94% | 29,075 |
| Jun 20, 2025 | 1,760.00 | 1,760.00 | 1,698.00 | 1,698.00 | - | -0.93% | 62,813 |