Borusan Yatirim ve Pazarlama A.S. (IST:BRYAT)
Turkey · Delayed Price · Currency is TRY 1,463.00
-40.00 (-2.66%)
Oct 6, 2026, 6:08 PM GMT+3
IST:BRYAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,503.00 | 1,507.00 | 1,459.00 | 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 |
| 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 |