Skip to main content
Borusan Yatirim ve Pazarlama A.S. (IST:BRYAT)
Turkey flag Turkey · Delayed Price · Currency is TRY
2,124.00
-75.00 (-3.41%)
Last updated: Mar 9, 2026, 3:30 PM GMT+3

IST:BRYAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,172.002,190.002,091.002,151.002,151.00-2.18%115,859
Mar 6, 20262,334.002,390.002,199.002,199.002,199.00-0.77%212,550
Mar 5, 20262,192.002,255.002,192.002,216.002,216.001.98%89,816
Mar 4, 20262,182.002,247.002,162.002,173.002,173.00-1.41%87,884
Mar 3, 20262,190.002,272.002,169.002,204.002,204.000.64%106,655
Mar 2, 20262,062.002,219.002,062.002,190.002,190.00-4.37%142,201
Feb 27, 20262,463.002,499.002,290.002,290.002,290.00-8.86%175,825
Feb 26, 20262,490.002,527.502,452.002,512.502,512.501.35%82,647
Feb 25, 20262,580.002,600.002,462.002,479.002,479.00-3.91%100,158
Feb 24, 20262,555.002,660.002,547.502,580.002,580.000.29%163,096
Feb 23, 20262,464.002,615.002,463.002,572.502,572.505.78%188,849
Feb 20, 20262,392.002,472.002,342.002,432.002,432.002.18%113,608
Feb 19, 20262,552.502,570.002,350.002,380.002,380.00-5.93%145,832
Feb 18, 20262,640.002,645.002,510.002,530.002,530.00-2.60%234,090
Feb 17, 20262,555.002,645.002,515.002,597.502,597.502.26%208,254
Feb 16, 20262,512.502,595.002,512.502,540.002,540.002.30%159,525
Feb 13, 20262,475.002,615.002,474.002,483.002,483.000.85%260,603
Feb 12, 20262,399.002,505.002,384.002,462.002,462.003.49%259,314
Feb 11, 20262,390.002,395.002,360.002,379.002,379.00-1.49%106,165
Feb 10, 20262,398.002,490.002,370.002,415.002,415.001.17%239,759
Feb 9, 20262,347.002,452.002,341.002,387.002,387.002.45%355,683
Feb 6, 20262,275.002,334.002,274.002,330.002,330.002.42%153,247
Feb 5, 20262,317.002,329.002,275.002,275.002,275.00-1.81%61,251
Feb 4, 20262,323.002,360.002,300.002,317.002,317.00-0.09%106,704
Feb 3, 20262,274.002,352.002,274.002,319.002,319.002.25%91,110
Feb 2, 20262,255.002,304.002,234.002,268.002,268.00-1.48%81,721
Jan 30, 20262,320.002,327.002,273.002,302.002,302.00-0.56%71,135
Jan 29, 20262,320.002,332.002,280.002,315.002,315.000.65%111,325
Jan 28, 20262,311.002,343.002,295.002,300.002,300.00-117,549
Jan 27, 20262,350.002,350.002,283.002,300.002,300.00-1.50%75,218
Jan 26, 20262,280.002,335.002,266.002,335.002,335.002.64%122,650
Jan 23, 20262,231.002,279.002,212.002,275.002,275.002.02%96,672
Jan 22, 20262,169.002,231.002,164.002,230.002,230.002.95%106,450
Jan 21, 20262,285.002,290.002,137.002,166.002,166.00-5.00%149,951
Jan 20, 20262,320.002,363.002,276.002,280.002,280.00-0.70%132,529
Jan 19, 20262,312.002,346.002,293.002,296.002,296.00-0.65%108,065
Jan 16, 20262,308.002,362.002,285.002,311.002,311.001.49%151,555
Jan 15, 20262,320.002,345.002,251.002,277.002,277.00-1.51%142,535
Jan 14, 20262,339.002,500.002,293.002,312.002,312.00-1.20%430,625
Jan 13, 20262,201.002,379.002,189.002,340.002,340.006.80%350,548
Jan 12, 20262,245.002,250.002,178.002,191.002,191.00-1.08%93,688
Jan 9, 20262,152.002,217.002,141.002,215.002,215.003.26%80,481
Jan 8, 20262,185.002,185.002,098.002,145.002,145.00-1.20%77,624
Jan 7, 20262,232.002,250.002,171.002,171.002,171.00-2.60%86,258
Jan 6, 20262,253.002,270.002,223.002,229.002,229.00-1.07%57,246
Jan 5, 20262,280.002,310.002,224.002,253.002,253.00-1.14%74,045
Jan 2, 20262,199.002,316.002,188.002,279.002,279.003.59%105,826
Dec 31, 20252,150.002,227.002,127.002,200.002,200.003.53%84,214
Dec 30, 20252,130.002,140.002,088.002,125.002,125.000.05%34,300
Dec 29, 20252,147.002,171.002,117.002,124.002,124.00-1.07%66,964
Dec 26, 20252,186.002,186.002,145.002,147.002,147.00-1.65%35,330
Dec 25, 20252,181.002,220.002,180.002,183.002,183.00-0.18%39,244
Dec 24, 20252,180.002,203.002,170.002,187.002,187.000.18%41,587
Dec 23, 20252,240.002,246.002,182.002,183.002,183.00-2.54%67,868
Dec 22, 20252,315.002,339.002,226.002,240.002,240.001.31%136,534
Dec 19, 20252,194.002,211.002,174.002,211.002,211.001.10%40,437
Dec 18, 20252,198.002,220.002,180.002,187.002,187.00-0.50%43,011
Dec 17, 20252,217.002,237.002,198.002,198.002,198.00-0.86%49,041
Dec 16, 20252,255.002,259.002,216.002,217.002,217.00-1.51%36,171
Dec 15, 20252,255.002,280.002,240.002,251.002,251.00-0.13%49,107
Dec 12, 20252,265.002,281.002,239.002,254.002,254.000.27%41,332
Dec 11, 20252,256.002,287.002,242.002,248.002,248.000.09%43,368
Dec 10, 20252,288.002,297.002,246.002,246.002,246.00-1.36%44,241
Dec 9, 20252,296.002,314.002,246.002,277.002,277.00-0.74%57,112
Dec 8, 20252,300.002,342.002,291.002,294.002,294.00-0.26%95,193
Dec 5, 20252,367.002,373.002,249.002,300.002,300.00-2.13%82,496
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