Borusan Yatirim ve Pazarlama A.S. (IST:BRYAT)
Turkey · Delayed Price · Currency is TRY 1,711.00
-13.00 (-0.75%)
Aug 26, 2026, 6:08 PM GMT+3
IST:BRYAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,724.00 | 1,735.00 | 1,718.00 | 1,723.00 | - | -0.06% | 28,420 |
| 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 |
| Aug 19, 2026 | 1,679.00 | 1,749.00 | 1,675.00 | 1,722.00 | 1,722.00 | 2.56% | 104,573 |
| Aug 18, 2026 | 1,700.00 | 1,711.00 | 1,676.00 | 1,679.00 | 1,679.00 | -1.41% | 32,116 |
| Aug 17, 2026 | 1,711.00 | 1,722.00 | 1,695.00 | 1,703.00 | 1,703.00 | -0.47% | 35,864 |
| Aug 14, 2026 | 1,728.00 | 1,759.00 | 1,711.00 | 1,711.00 | 1,711.00 | 0.06% | 107,856 |
| Aug 13, 2026 | 1,750.00 | 1,757.00 | 1,663.00 | 1,710.00 | 1,710.00 | -1.78% | 63,388 |
| Aug 12, 2026 | 1,790.00 | 1,790.00 | 1,730.00 | 1,741.00 | 1,741.00 | -2.90% | 72,109 |
| Aug 11, 2026 | 1,872.00 | 1,872.00 | 1,788.00 | 1,793.00 | 1,793.00 | -6.22% | 117,659 |
| Aug 10, 2026 | 1,820.00 | 1,930.00 | 1,818.00 | 1,912.00 | 1,912.00 | 8.21% | 204,517 |
| Aug 7, 2026 | 1,766.00 | 1,785.00 | 1,749.00 | 1,767.00 | 1,767.00 | 0.11% | 39,194 |
| Aug 6, 2026 | 1,771.00 | 1,798.00 | 1,758.00 | 1,765.00 | 1,765.00 | -0.34% | 48,164 |
| Aug 5, 2026 | 1,727.00 | 1,782.00 | 1,724.00 | 1,771.00 | 1,771.00 | 2.37% | 49,511 |
| Aug 4, 2026 | 1,714.00 | 1,737.00 | 1,701.00 | 1,730.00 | 1,730.00 | 1.17% | 44,243 |
| Aug 3, 2026 | 1,725.00 | 1,736.00 | 1,695.00 | 1,710.00 | 1,710.00 | 0.06% | 40,457 |
| Jul 31, 2026 | 1,680.00 | 1,709.00 | 1,648.00 | 1,709.00 | 1,709.00 | 2.89% | 48,674 |
| Jul 30, 2026 | 1,700.00 | 1,708.00 | 1,658.00 | 1,661.00 | 1,661.00 | -2.29% | 44,285 |
| Jul 29, 2026 | 1,760.00 | 1,768.00 | 1,698.00 | 1,700.00 | 1,700.00 | -3.46% | 48,999 |
| Jul 28, 2026 | 1,786.00 | 1,797.00 | 1,760.00 | 1,761.00 | 1,761.00 | -1.51% | 42,414 |
| Jul 27, 2026 | 1,821.00 | 1,840.00 | 1,788.00 | 1,788.00 | 1,788.00 | -1.49% | 33,461 |
| Jul 24, 2026 | 1,807.00 | 1,831.00 | 1,797.00 | 1,815.00 | 1,815.00 | 0.50% | 49,055 |
| Jul 23, 2026 | 1,814.00 | 1,829.00 | 1,806.00 | 1,806.00 | 1,806.00 | -0.44% | 28,622 |
| Jul 22, 2026 | 1,824.00 | 1,841.00 | 1,734.00 | 1,814.00 | 1,814.00 | -0.44% | 29,810 |
| Jul 21, 2026 | 1,818.00 | 1,846.00 | 1,807.00 | 1,822.00 | 1,822.00 | 0.66% | 36,259 |
| Jul 20, 2026 | 1,820.00 | 1,836.00 | 1,805.00 | 1,810.00 | 1,810.00 | - | 22,963 |
| Jul 17, 2026 | 1,847.00 | 1,847.00 | 1,800.00 | 1,810.00 | 1,810.00 | -2.16% | 42,236 |
| Jul 16, 2026 | 1,813.00 | 1,857.00 | 1,813.00 | 1,850.00 | 1,850.00 | 2.04% | 45,372 |
| Jul 14, 2026 | 1,780.00 | 1,849.00 | 1,775.00 | 1,813.00 | 1,813.00 | 1.45% | 52,278 |
| Jul 13, 2026 | 1,830.00 | 1,830.00 | 1,780.00 | 1,787.00 | 1,787.00 | -2.46% | 42,231 |
| Jul 10, 2026 | 1,820.00 | 1,840.00 | 1,812.00 | 1,832.00 | 1,832.00 | 1.16% | 45,647 |
| Jul 9, 2026 | 1,852.00 | 1,855.00 | 1,760.00 | 1,811.00 | 1,811.00 | -0.44% | 34,776 |
| Jul 8, 2026 | 1,869.00 | 1,870.00 | 1,819.00 | 1,819.00 | 1,819.00 | -2.93% | 35,593 |
| Jul 7, 2026 | 1,880.00 | 1,900.00 | 1,867.00 | 1,874.00 | 1,874.00 | -0.11% | 33,029 |
| Jul 6, 2026 | 1,941.00 | 1,960.00 | 1,872.00 | 1,876.00 | 1,876.00 | -1.78% | 54,335 |
| Jul 3, 2026 | 1,875.00 | 1,933.00 | 1,872.00 | 1,910.00 | 1,910.00 | 2.19% | 81,522 |
| Jul 2, 2026 | 1,895.00 | 1,900.00 | 1,869.00 | 1,869.00 | 1,869.00 | -0.85% | 42,914 |
| Jul 1, 2026 | 1,871.00 | 1,922.00 | 1,867.00 | 1,885.00 | 1,885.00 | 0.69% | 61,085 |
| Jun 30, 2026 | 1,900.00 | 1,920.00 | 1,866.00 | 1,872.00 | 1,872.00 | -0.74% | 41,137 |
| Jun 29, 2026 | 1,873.00 | 1,958.00 | 1,872.00 | 1,886.00 | 1,886.00 | 0.91% | 68,435 |
| Jun 26, 2026 | 1,870.00 | 1,909.00 | 1,854.00 | 1,869.00 | 1,869.00 | 0.38% | 39,829 |
| Jun 25, 2026 | 1,905.00 | 1,918.00 | 1,860.00 | 1,862.00 | 1,862.00 | -1.79% | 34,444 |
| Jun 24, 2026 | 1,934.00 | 1,938.00 | 1,895.00 | 1,896.00 | 1,896.00 | -1.96% | 37,000 |
| Jun 23, 2026 | 1,966.00 | 1,973.00 | 1,930.00 | 1,934.00 | 1,934.00 | -1.98% | 40,080 |
| Jun 22, 2026 | 1,981.00 | 1,990.00 | 1,970.00 | 1,973.00 | 1,973.00 | -0.25% | 35,327 |
| Jun 19, 2026 | 1,990.00 | 1,998.00 | 1,974.00 | 1,978.00 | 1,978.00 | -1.20% | 37,604 |
| Jun 18, 2026 | 1,978.00 | 2,007.00 | 1,978.00 | 2,002.00 | 2,002.00 | 1.37% | 44,690 |
| Jun 17, 2026 | 1,995.00 | 1,997.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.50% | 45,705 |