Borusan Yatirim ve Pazarlama A.S. (IST:BRYAT)
Turkey · Delayed Price · Currency is TRY 1,992.00
-37.00 (-1.82%)
Last updated: Jun 16, 2026, 4:06 PM GMT+3
IST:BRYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2,022.00 | 2,049.00 | 2,009.00 | 2,029.00 | 2,029.00 | 2.17% | 77,429 |
| Jun 12, 2026 | 1,994.00 | 2,009.00 | 1,975.00 | 1,986.00 | 1,986.00 | 1.02% | 67,871 |
| Jun 11, 2026 | 1,994.00 | 2,007.00 | 1,950.00 | 1,966.00 | 1,966.00 | -1.16% | 65,741 |
| Jun 10, 2026 | 1,981.00 | 2,010.00 | 1,970.00 | 1,989.00 | 1,989.00 | 0.10% | 69,129 |
| Jun 9, 2026 | 2,034.00 | 2,034.00 | 1,987.00 | 1,987.00 | 1,987.00 | -1.92% | 52,428 |
| Jun 8, 2026 | 2,009.00 | 2,035.00 | 1,987.00 | 2,026.00 | 2,026.00 | -0.34% | 101,771 |
| Jun 5, 2026 | 2,007.00 | 2,110.00 | 1,986.00 | 2,033.00 | 2,033.00 | 1.85% | 253,353 |
| Jun 4, 2026 | 2,016.00 | 2,060.00 | 1,968.00 | 1,996.00 | 1,996.00 | -0.45% | 127,950 |
| Jun 3, 2026 | 2,001.00 | 2,106.00 | 1,995.00 | 2,005.00 | 2,005.00 | 0.20% | 203,715 |
| Jun 2, 2026 | 2,048.00 | 2,049.00 | 1,993.00 | 2,001.00 | 2,001.00 | -2.34% | 128,930 |
| Jun 1, 2026 | 2,020.00 | 2,108.00 | 2,020.00 | 2,049.00 | 2,049.00 | 5.89% | 159,362 |
| May 26, 2026 | 2,001.00 | 2,001.00 | 1,934.00 | 1,935.00 | 1,935.00 | -2.32% | 24,924 |
| May 25, 2026 | 1,940.00 | 2,008.00 | 1,939.00 | 1,981.00 | 1,981.00 | 2.11% | 76,757 |
| May 22, 2026 | 1,800.00 | 1,955.00 | 1,800.00 | 1,940.00 | 1,940.00 | 3.80% | 98,829 |
| May 21, 2026 | 1,956.00 | 1,980.00 | 1,862.00 | 1,869.00 | 1,869.00 | -4.15% | 43,402 |
| May 20, 2026 | 1,994.00 | 1,994.00 | 1,938.00 | 1,950.00 | 1,950.00 | -2.21% | 41,965 |
| May 18, 2026 | 2,014.00 | 2,017.00 | 1,978.00 | 1,994.00 | 1,994.00 | -0.94% | 39,328 |
| May 15, 2026 | 2,024.00 | 2,042.00 | 2,005.00 | 2,013.00 | 2,013.00 | -0.94% | 53,153 |
| May 14, 2026 | 2,021.00 | 2,072.00 | 2,021.00 | 2,032.00 | 2,032.00 | 0.74% | 72,934 |
| May 13, 2026 | 2,071.00 | 2,089.00 | 2,009.00 | 2,017.00 | 2,017.00 | -2.42% | 63,077 |
| May 12, 2026 | 2,150.00 | 2,150.00 | 2,066.00 | 2,067.00 | 2,067.00 | -3.86% | 104,871 |
| May 11, 2026 | 2,167.00 | 2,204.00 | 2,150.00 | 2,150.00 | 2,150.00 | -0.78% | 98,725 |
| May 8, 2026 | 2,199.00 | 2,206.00 | 2,157.00 | 2,167.00 | 2,167.00 | -2.03% | 83,980 |
| May 7, 2026 | 2,223.00 | 2,230.00 | 2,170.00 | 2,212.00 | 2,212.00 | -0.05% | 145,627 |
| May 6, 2026 | 2,123.00 | 2,248.00 | 2,114.00 | 2,213.00 | 2,213.00 | 5.33% | 311,666 |
| May 5, 2026 | 2,117.00 | 2,124.00 | 2,097.00 | 2,101.00 | 2,101.00 | -0.61% | 53,585 |
| May 4, 2026 | 2,110.00 | 2,162.00 | 2,077.00 | 2,114.00 | 2,114.00 | 0.48% | 114,951 |
| Apr 30, 2026 | 2,104.00 | 2,114.00 | 2,094.00 | 2,104.00 | 2,104.00 | -0.05% | 42,224 |
| Apr 29, 2026 | 2,135.00 | 2,152.00 | 2,096.00 | 2,105.00 | 2,105.00 | -0.85% | 51,525 |
| Apr 28, 2026 | 2,215.00 | 2,249.00 | 2,123.00 | 2,123.00 | 2,123.00 | -3.94% | 98,230 |
| Apr 27, 2026 | 2,178.00 | 2,277.00 | 2,148.00 | 2,210.00 | 2,210.00 | 3.80% | 250,986 |
| Apr 24, 2026 | 2,131.00 | 2,138.00 | 2,105.00 | 2,129.00 | 2,129.00 | -0.23% | 40,607 |
| Apr 22, 2026 | 2,150.00 | 2,170.00 | 2,114.00 | 2,134.00 | 2,134.00 | 0.05% | 42,532 |
| Apr 21, 2026 | 2,200.00 | 2,210.00 | 2,127.00 | 2,133.00 | 2,133.00 | -2.25% | 76,642 |
| Apr 20, 2026 | 2,185.00 | 2,211.00 | 2,154.00 | 2,182.00 | 2,182.00 | -2.28% | 104,731 |
| Apr 17, 2026 | 2,160.00 | 2,253.00 | 2,140.00 | 2,233.00 | 2,233.00 | 4.54% | 200,696 |
| Apr 16, 2026 | 2,215.00 | 2,216.00 | 2,128.00 | 2,136.00 | 2,136.00 | -1.88% | 55,523 |
| Apr 15, 2026 | 2,173.00 | 2,222.00 | 2,169.00 | 2,177.00 | 2,177.00 | 0.37% | 105,236 |
| Apr 14, 2026 | 2,112.00 | 2,228.00 | 2,112.00 | 2,169.00 | 2,169.00 | 3.78% | 252,336 |
| Apr 13, 2026 | 2,124.00 | 2,125.00 | 2,084.00 | 2,090.00 | 2,090.00 | -2.70% | 59,682 |
| Apr 10, 2026 | 2,150.00 | 2,165.00 | 2,142.00 | 2,148.00 | 2,148.00 | 0.75% | 87,164 |
| Apr 9, 2026 | 2,139.00 | 2,172.00 | 2,099.00 | 2,132.00 | 2,132.00 | -0.33% | 89,135 |
| Apr 8, 2026 | 2,202.00 | 2,202.00 | 2,133.00 | 2,139.00 | 2,139.00 | 4.91% | 106,595 |
| Apr 7, 2026 | 2,211.00 | 2,250.00 | 2,197.00 | 2,205.00 | 2,038.85 | -0.68% | 116,249 |
| Apr 6, 2026 | 2,160.00 | 2,244.00 | 2,160.00 | 2,220.00 | 2,052.72 | 3.26% | 85,744 |
| Apr 3, 2026 | 2,153.00 | 2,159.00 | 2,132.00 | 2,150.00 | 1,988.00 | 0.47% | 42,130 |
| Apr 2, 2026 | 2,106.00 | 2,148.00 | 2,106.00 | 2,140.00 | 1,978.75 | -0.56% | 47,861 |
| Apr 1, 2026 | 2,148.00 | 2,167.00 | 2,131.00 | 2,152.00 | 1,989.85 | 2.38% | 62,382 |
| Mar 31, 2026 | 2,065.00 | 2,102.00 | 2,065.00 | 2,102.00 | 1,943.62 | 2.19% | 48,207 |
| Mar 30, 2026 | 2,089.00 | 2,097.00 | 2,057.00 | 2,057.00 | 1,902.01 | -1.63% | 50,888 |