Borusan Yatirim ve Pazarlama A.S. (IST:BRYAT)
Turkey · Delayed Price · Currency is TRY 1,221.00
+38.00 (3.21%)
Oct 28, 2026, 12:39 PM GMT+3
IST:BRYAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,184.00 | 1,225.00 | 1,184.00 | 1,221.00 | 1,221.00 | 3.21% | 31,905 |
| Oct 27, 2026 | 1,197.00 | 1,220.00 | 1,179.00 | 1,183.00 | 1,183.00 | -1.09% | 31,429 |
| Oct 26, 2026 | 1,194.00 | 1,216.00 | 1,169.00 | 1,196.00 | 1,196.00 | 1.27% | 33,861 |
| Oct 23, 2026 | 1,239.00 | 1,248.00 | 1,159.00 | 1,181.00 | 1,181.00 | -4.22% | 65,195 |
| Oct 22, 2026 | 1,280.00 | 1,302.00 | 1,228.00 | 1,233.00 | 1,233.00 | -4.05% | 48,645 |
| Oct 21, 2026 | 1,310.00 | 1,333.00 | 1,276.00 | 1,285.00 | 1,285.00 | -3.24% | 33,582 |
| Oct 20, 2026 | 1,270.00 | 1,341.00 | 1,268.00 | 1,328.00 | 1,328.00 | 4.57% | 49,095 |
| Oct 19, 2026 | 1,348.00 | 1,348.00 | 1,270.00 | 1,270.00 | 1,270.00 | -5.15% | 35,408 |
| Oct 16, 2026 | 1,356.00 | 1,356.00 | 1,297.00 | 1,339.00 | 1,339.00 | -1.69% | 69,626 |
| Oct 15, 2026 | 1,360.00 | 1,373.00 | 1,343.00 | 1,362.00 | 1,362.00 | -0.44% | 25,482 |
| Oct 14, 2026 | 1,380.00 | 1,400.00 | 1,364.00 | 1,368.00 | 1,368.00 | -0.87% | 33,525 |
| Oct 13, 2026 | 1,382.00 | 1,400.00 | 1,379.00 | 1,380.00 | 1,380.00 | -1.08% | 30,920 |
| Oct 12, 2026 | 1,412.00 | 1,429.00 | 1,394.00 | 1,395.00 | 1,395.00 | -1.06% | 38,513 |
| Oct 9, 2026 | 1,429.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.26% | 31,651 |
| Oct 8, 2026 | 1,429.00 | 1,437.00 | 1,367.00 | 1,428.00 | 1,428.00 | -0.07% | 35,138 |
| Oct 7, 2026 | 1,448.00 | 1,472.00 | 1,417.00 | 1,429.00 | 1,429.00 | -2.32% | 40,653 |
| Oct 6, 2026 | 1,503.00 | 1,507.00 | 1,456.00 | 1,463.00 | 1,463.00 | -2.66% | 32,515 |
| Oct 5, 2026 | 1,519.00 | 1,546.00 | 1,496.00 | 1,503.00 | 1,503.00 | -1.76% | 35,850 |
| Oct 2, 2026 | 1,465.00 | 1,535.00 | 1,465.00 | 1,530.00 | 1,530.00 | 2.96% | 43,012 |
| Oct 1, 2026 | 1,430.00 | 1,494.00 | 1,429.00 | 1,486.00 | 1,486.00 | 4.87% | 48,286 |
| Sep 30, 2026 | 1,439.00 | 1,446.00 | 1,407.00 | 1,417.00 | 1,417.00 | -1.80% | 43,292 |
| Sep 29, 2026 | 1,445.00 | 1,468.00 | 1,374.00 | 1,443.00 | 1,443.00 | -0.48% | 44,406 |
| Sep 28, 2026 | 1,489.00 | 1,502.00 | 1,442.00 | 1,450.00 | 1,450.00 | -4.61% | 57,396 |
| Sep 25, 2026 | 1,500.00 | 1,534.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.33% | 45,970 |
| Sep 24, 2026 | 1,554.00 | 1,573.00 | 1,495.00 | 1,500.00 | 1,500.00 | -4.03% | 58,340 |
| Sep 23, 2026 | 1,551.00 | 1,590.00 | 1,551.00 | 1,563.00 | 1,563.00 | 0.06% | 52,040 |
| Sep 22, 2026 | 1,532.00 | 1,580.00 | 1,530.00 | 1,562.00 | 1,562.00 | 1.96% | 47,947 |
| Sep 21, 2026 | 1,547.00 | 1,572.00 | 1,481.00 | 1,532.00 | 1,532.00 | -2.42% | 72,275 |
| Sep 18, 2026 | 1,600.00 | 1,605.00 | 1,546.00 | 1,570.00 | 1,570.00 | -2.85% | 62,421 |
| Sep 17, 2026 | 1,599.00 | 1,638.00 | 1,559.00 | 1,616.00 | 1,616.00 | 1.00% | 82,367 |
| Sep 16, 2026 | 1,661.00 | 1,664.00 | 1,561.00 | 1,600.00 | 1,600.00 | -3.67% | 69,663 |
| Sep 15, 2026 | 1,689.00 | 1,700.00 | 1,653.00 | 1,661.00 | 1,661.00 | -1.66% | 52,990 |
| Sep 14, 2026 | 1,723.00 | 1,736.00 | 1,684.00 | 1,689.00 | 1,689.00 | -2.31% | 64,130 |
| Sep 11, 2026 | 1,724.00 | 1,752.00 | 1,700.00 | 1,729.00 | 1,729.00 | 1.53% | 117,450 |
| Sep 10, 2026 | 1,706.00 | 1,719.00 | 1,690.00 | 1,703.00 | 1,703.00 | 0.24% | 48,150 |
| Sep 9, 2026 | 1,715.00 | 1,725.00 | 1,696.00 | 1,699.00 | 1,699.00 | -0.59% | 63,352 |
| Sep 8, 2026 | 1,671.00 | 1,727.00 | 1,641.00 | 1,709.00 | 1,709.00 | 2.46% | 75,751 |
| Sep 7, 2026 | 1,655.00 | 1,669.00 | 1,647.00 | 1,668.00 | 1,668.00 | 0.85% | 34,705 |
| Sep 4, 2026 | 1,629.00 | 1,656.00 | 1,627.00 | 1,654.00 | 1,654.00 | 1.53% | 43,955 |
| Sep 3, 2026 | 1,645.00 | 1,658.00 | 1,623.00 | 1,629.00 | 1,629.00 | -0.97% | 32,993 |
| Sep 2, 2026 | 1,650.00 | 1,667.00 | 1,633.00 | 1,645.00 | 1,645.00 | -1.14% | 47,390 |
| Sep 1, 2026 | 1,683.00 | 1,692.00 | 1,655.00 | 1,664.00 | 1,664.00 | -0.89% | 35,968 |
| Aug 31, 2026 | 1,703.00 | 1,717.00 | 1,670.00 | 1,679.00 | 1,679.00 | -1.64% | 60,851 |
| Aug 28, 2026 | 1,707.00 | 1,736.00 | 1,705.00 | 1,707.00 | 1,707.00 | -0.06% | 48,518 |
| Aug 27, 2026 | 1,710.00 | 1,725.00 | 1,707.00 | 1,708.00 | 1,708.00 | -0.18% | 91,930 |
| Aug 26, 2026 | 1,724.00 | 1,735.00 | 1,708.00 | 1,711.00 | 1,711.00 | -0.75% | 54,928 |
| Aug 25, 2026 | 1,762.00 | 1,771.00 | 1,722.00 | 1,724.00 | 1,724.00 | -3.79% | 82,037 |
| Aug 24, 2026 | 1,744.00 | 1,836.00 | 1,743.00 | 1,792.00 | 1,792.00 | 5.35% | 275,822 |
| Aug 21, 2026 | 1,707.00 | 1,716.00 | 1,697.00 | 1,701.00 | 1,701.00 | -0.18% | 41,380 |
| Aug 20, 2026 | 1,723.00 | 1,743.00 | 1,703.00 | 1,704.00 | 1,704.00 | -1.05% | 67,510 |