Skip to main content
logo
Borusan Yatirim ve Pazarlama A.S. (IST:BRYAT)
Turkey flag Turkey · Delayed Price · Currency is TRY
1,948.00
+8.00 (0.41%)
Last updated: May 25, 2026, 12:29 PM GMT+3

IST:BRYAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20261,800.001,955.001,800.001,940.001,940.003.80%98,829
May 21, 20261,956.001,980.001,862.001,869.001,869.00-4.15%43,402
May 20, 20261,994.001,994.001,938.001,950.001,950.00-2.21%41,965
May 18, 20262,014.002,017.001,978.001,994.001,994.00-0.94%39,328
May 15, 20262,024.002,042.002,005.002,013.002,013.00-0.94%53,153
May 14, 20262,021.002,072.002,021.002,032.002,032.000.74%72,934
May 13, 20262,071.002,089.002,009.002,017.002,017.00-2.42%63,077
May 12, 20262,150.002,150.002,066.002,067.002,067.00-3.86%104,871
May 11, 20262,167.002,204.002,150.002,150.002,150.00-0.78%98,725
May 8, 20262,199.002,206.002,157.002,167.002,167.00-2.03%83,980
May 7, 20262,223.002,230.002,170.002,212.002,212.00-0.05%145,627
May 6, 20262,123.002,248.002,114.002,213.002,213.005.33%311,666
May 5, 20262,117.002,124.002,097.002,101.002,101.00-0.61%53,585
May 4, 20262,110.002,162.002,077.002,114.002,114.000.48%114,951
Apr 30, 20262,104.002,114.002,094.002,104.002,104.00-0.05%42,224
Apr 29, 20262,135.002,152.002,096.002,105.002,105.00-0.85%51,525
Apr 28, 20262,215.002,249.002,123.002,123.002,123.00-3.94%98,230
Apr 27, 20262,178.002,277.002,148.002,210.002,210.003.80%250,986
Apr 24, 20262,131.002,138.002,105.002,129.002,129.00-0.23%40,607
Apr 22, 20262,150.002,170.002,114.002,134.002,134.000.05%42,532
Apr 21, 20262,200.002,210.002,127.002,133.002,133.00-2.25%76,642
Apr 20, 20262,185.002,211.002,154.002,182.002,182.00-2.28%104,731
Apr 17, 20262,160.002,253.002,140.002,233.002,233.004.54%200,696
Apr 16, 20262,215.002,216.002,128.002,136.002,136.00-1.88%55,523
Apr 15, 20262,173.002,222.002,169.002,177.002,177.000.37%105,236
Apr 14, 20262,112.002,228.002,112.002,169.002,169.003.78%252,336
Apr 13, 20262,124.002,125.002,084.002,090.002,090.00-2.70%59,682
Apr 10, 20262,150.002,165.002,142.002,148.002,148.000.75%87,164
Apr 9, 20262,139.002,172.002,099.002,132.002,132.00-0.33%89,135
Apr 8, 20262,202.002,202.002,133.002,139.002,139.004.91%106,595
Apr 7, 20262,211.002,250.002,197.002,205.002,038.85-0.68%116,249
Apr 6, 20262,160.002,244.002,160.002,220.002,052.723.26%85,744
Apr 3, 20262,153.002,159.002,132.002,150.001,988.000.47%42,130
Apr 2, 20262,106.002,148.002,106.002,140.001,978.75-0.56%47,861
Apr 1, 20262,148.002,167.002,131.002,152.001,989.852.38%62,382
Mar 31, 20262,065.002,102.002,065.002,102.001,943.622.19%48,207
Mar 30, 20262,089.002,097.002,057.002,057.001,902.01-1.63%50,888
Mar 27, 20262,131.002,140.002,082.002,091.001,933.44-1.41%62,968
Mar 26, 20262,149.002,173.002,119.002,121.001,961.18-1.81%57,471
Mar 25, 20262,165.002,211.002,149.002,160.001,997.240.89%85,518
Mar 24, 20262,200.002,200.002,140.002,141.001,979.68-2.99%72,799
Mar 23, 20262,181.002,224.002,118.002,207.002,040.70-0.54%124,367
Mar 19, 20262,225.002,229.002,180.002,219.002,051.80-0.94%48,538
Mar 18, 20262,263.002,280.002,230.002,240.002,071.22-0.49%48,743
Mar 17, 20262,279.002,311.002,241.002,251.002,081.39-0.84%59,800
Mar 16, 20262,198.002,280.002,184.002,270.002,098.963.13%79,970
Mar 13, 20262,258.002,258.002,169.002,201.002,035.16-2.61%71,734
Mar 12, 20262,268.002,304.002,230.002,260.002,089.710.22%101,011
Mar 11, 20262,310.002,328.002,221.002,255.002,085.09-2.59%108,518
Mar 10, 20262,200.002,340.002,179.002,315.002,140.577.62%201,323