Skip to main content
Borusan Yatirim ve Pazarlama A.S. (IST:BRYAT)
Turkey flag Turkey · Delayed Price · Currency is TRY
2,300.00
-50.00 (-2.13%)
At close: Dec 5, 2025

IST:BRYAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,340.002,424.002,337.002,350.002,350.001.29%281,357
Dec 3, 20252,380.002,430.002,320.002,320.002,320.00-2.11%80,212
Dec 2, 20252,290.002,460.002,283.002,370.002,370.003.58%209,961
Dec 1, 20252,259.002,335.002,255.002,288.002,288.001.10%63,260
Nov 28, 20252,265.002,295.002,242.002,263.002,263.00-0.04%29,626
Nov 27, 20252,303.002,315.002,264.002,264.002,264.00-1.44%43,066
Nov 26, 20252,336.002,365.002,295.002,297.002,297.00-1.63%49,015
Nov 25, 20252,335.002,360.002,292.002,335.002,335.000.21%47,423
Nov 24, 20252,355.002,370.002,313.002,330.002,330.00-1.06%45,594
Nov 21, 20252,401.002,401.002,350.002,355.002,355.00-1.79%46,406
Nov 20, 20252,425.002,474.002,380.002,398.002,398.00-0.66%63,780
Nov 19, 20252,450.002,515.002,403.002,414.002,414.00-1.23%98,306
Nov 18, 20252,347.002,537.502,338.002,444.002,444.004.13%181,423
Nov 17, 20252,340.002,379.002,295.002,347.002,347.001.73%91,019
Nov 14, 20252,357.002,377.002,294.002,307.002,307.00-2.29%69,423
Nov 13, 20252,391.002,456.002,356.002,361.002,361.00-1.01%118,297
Nov 12, 20252,602.502,637.502,385.002,385.002,385.00-8.36%160,617
Nov 11, 20252,610.002,655.002,483.002,602.502,602.50-1.42%172,503
Nov 10, 20252,495.002,722.502,480.002,640.002,640.006.62%263,475
Nov 7, 20252,422.002,540.002,422.002,476.002,476.002.53%186,930
Nov 6, 20252,453.002,483.002,415.002,415.002,415.00-1.43%56,159
Nov 5, 20252,414.002,510.002,409.002,450.002,450.000.41%104,241
Nov 4, 20252,384.002,489.002,367.002,440.002,440.002.48%182,783
Nov 3, 20252,450.002,565.002,365.002,381.002,381.00-2.78%187,561
Oct 31, 20252,405.002,507.502,343.002,449.002,449.005.51%317,778
Oct 30, 20252,129.002,321.002,127.002,321.002,321.0010.00%146,300
Oct 28, 20252,137.002,153.002,106.002,110.002,110.00-1.17%31,253
Oct 27, 20252,227.002,246.002,134.002,135.002,135.00-4.13%114,266
Oct 24, 20252,115.002,228.002,115.002,227.002,227.009.92%274,390
Oct 23, 20252,030.002,055.002,017.002,026.002,026.000.20%36,607
Oct 22, 20252,032.002,045.002,007.002,022.002,022.00-0.44%41,327
Oct 21, 20251,988.002,065.001,985.002,031.002,031.002.16%67,354
Oct 20, 20251,941.001,993.001,898.001,988.001,988.002.69%73,649
Oct 17, 20251,970.001,972.001,905.001,936.001,936.00-1.83%79,732
Oct 16, 20252,001.002,027.001,964.001,972.001,972.00-1.45%58,245
Oct 15, 20252,013.002,023.001,972.002,001.002,001.00-0.10%70,844
Oct 14, 20252,056.002,098.001,999.002,003.002,003.00-2.48%83,371
Oct 13, 20252,138.002,145.002,042.002,054.002,054.00-5.61%72,706
Oct 10, 20252,160.002,209.002,144.002,176.002,176.000.83%66,341
Oct 9, 20252,190.002,211.002,151.002,158.002,158.00-0.28%56,904
Oct 8, 20252,200.002,218.002,161.002,164.002,164.00-1.86%59,173
Oct 7, 20252,197.002,229.002,173.002,205.002,205.000.73%47,779
Oct 6, 20252,270.002,279.002,182.002,189.002,189.00-2.93%50,903
Oct 3, 20252,255.002,300.002,232.002,255.002,255.000.13%38,368
Oct 2, 20252,303.002,319.002,239.002,252.002,252.00-1.87%42,465
Oct 1, 20252,295.002,308.002,233.002,295.002,295.001.46%49,254
Sep 30, 20252,310.002,320.002,255.002,262.002,262.00-2.04%42,361
Sep 29, 20252,350.002,375.002,307.002,309.002,309.00-1.74%45,118
Sep 26, 20252,389.002,398.002,350.002,350.002,350.00-1.63%40,410
Sep 25, 20252,400.002,440.002,363.002,389.002,389.000.13%51,718
Sep 24, 20252,391.002,428.002,375.002,386.002,386.00-0.25%80,286
Sep 23, 20252,464.002,464.002,370.002,392.002,392.00-3.00%87,566
Sep 22, 20252,525.002,557.502,459.002,466.002,466.00-0.76%84,954
Sep 19, 20252,493.002,515.002,458.002,485.002,485.000.20%63,419
Sep 18, 20252,505.002,545.002,450.002,480.002,480.00-0.80%53,508
Sep 17, 20252,507.502,520.002,466.002,500.002,500.00-0.10%57,391
Sep 16, 20252,455.002,537.502,445.002,502.502,502.502.35%112,229
Sep 15, 20252,276.002,445.002,250.002,445.002,445.007.38%109,218
Sep 12, 20252,333.002,351.002,260.002,277.002,277.00-3.15%83,131
Sep 11, 20252,430.002,459.002,350.002,351.002,351.00-3.25%69,300
Sep 10, 20252,441.002,493.002,397.002,430.002,430.000.04%68,780
Sep 9, 20252,430.002,478.002,413.002,429.002,429.00-0.04%68,244
Sep 8, 20252,460.002,550.002,413.002,430.002,430.00-3.38%75,539
Sep 5, 20252,520.002,557.502,472.002,515.002,515.000.30%87,844
Sep 4, 20252,570.002,630.002,499.002,507.502,507.50-2.24%73,549
Sep 3, 20252,587.502,607.502,500.002,565.002,565.00-0.58%108,052
Sep 2, 20252,680.002,735.002,475.002,580.002,580.00-3.73%202,503
Sep 1, 20252,872.502,875.002,655.002,680.002,680.00-4.54%127,730
Aug 29, 20252,860.003,000.002,770.002,807.502,807.50-1.84%317,498
Aug 28, 20252,750.002,860.002,692.502,860.002,860.0010.00%251,466
Aug 27, 20252,862.502,875.002,600.002,600.002,600.00-8.69%258,970
Aug 26, 20252,710.002,847.502,652.502,847.502,847.509.94%390,651
Aug 25, 20252,380.002,590.002,380.002,590.002,590.009.65%292,154
Aug 22, 20252,378.002,390.002,340.002,362.002,362.000.17%79,834
Aug 21, 20252,334.002,379.002,308.002,358.002,358.001.51%106,815
Aug 20, 20252,211.002,357.002,202.002,323.002,323.005.07%174,279
Aug 19, 20252,307.002,340.002,204.002,211.002,211.00-3.95%85,439
Aug 18, 20252,241.002,415.002,241.002,302.002,302.003.51%299,655
Aug 15, 20252,195.002,234.002,186.002,224.002,224.001.37%62,318
Aug 14, 20252,281.002,305.002,194.002,194.002,194.00-3.39%96,940
Aug 13, 20252,220.002,300.002,175.002,271.002,271.002.57%143,331
Aug 12, 20252,281.002,298.002,174.002,214.002,214.00-2.55%82,124
Aug 11, 20252,218.002,300.002,210.002,272.002,272.003.18%104,655
Aug 8, 20252,236.002,275.002,196.002,202.002,202.00-1.52%90,046
Aug 7, 20252,235.002,332.002,221.002,236.002,236.000.27%153,874
Aug 6, 20252,116.002,300.002,116.002,230.002,230.005.69%199,604
Aug 5, 20252,122.002,150.002,084.002,110.002,110.00-0.09%77,913
Aug 4, 20252,100.002,180.002,096.002,112.002,112.000.62%142,703
Aug 1, 20252,093.002,133.002,078.002,099.002,099.000.33%75,132
Jul 31, 20252,006.002,115.002,005.002,092.002,092.004.44%146,776
Jul 30, 20251,995.002,033.001,993.002,003.002,003.000.35%91,384
Jul 29, 20251,986.002,034.001,971.001,996.001,996.000.50%85,856
Jul 28, 20252,020.002,049.001,986.001,986.001,986.00-1.49%73,610
Jul 25, 20252,140.002,185.002,016.002,016.002,016.00-4.27%187,424
Jul 24, 20251,918.002,106.001,918.002,106.002,106.009.97%262,088
Jul 23, 20251,958.001,970.001,911.001,915.001,915.00-2.05%69,858
Jul 22, 20251,915.001,959.001,903.001,955.001,955.002.25%106,859
Jul 21, 20251,883.001,928.001,883.001,912.001,912.001.54%113,625
Jul 18, 20251,866.001,885.001,853.001,883.001,883.000.53%76,430
Jul 17, 20251,826.001,873.001,826.001,873.001,873.002.86%38,196