Skip to main content
Borusan Yatirim ve Pazarlama A.S. (IST:BRYAT)
Turkey flag Turkey · Delayed Price · Currency is TRY
2,138.00
+15.00 (0.71%)
Last updated: Apr 29, 2026, 10:32 AM GMT+3

IST:BRYAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,202.002,202.002,133.002,139.002,139.00-2.99%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
Mar 9, 20262,172.002,190.002,091.002,151.001,988.92-2.18%115,859
Mar 6, 20262,334.002,390.002,199.002,199.002,033.31-0.77%212,550
Mar 5, 20262,192.002,255.002,192.002,216.002,049.031.98%89,816
Mar 4, 20262,182.002,247.002,162.002,173.002,009.27-1.41%87,884
Mar 3, 20262,190.002,272.002,169.002,204.002,037.930.64%106,655
Mar 2, 20262,062.002,219.002,062.002,190.002,024.98-4.37%142,201
Feb 27, 20262,463.002,499.002,290.002,290.002,117.45-8.86%175,825
Feb 26, 20262,490.002,527.502,452.002,512.502,323.181.35%82,647
Feb 25, 20262,580.002,600.002,462.002,479.002,292.21-3.91%100,158
Feb 24, 20262,555.002,660.002,547.502,580.002,385.600.29%163,096
Feb 23, 20262,464.002,615.002,463.002,572.502,378.665.78%188,849
Feb 20, 20262,392.002,472.002,342.002,432.002,248.752.18%113,608
Feb 19, 20262,552.502,570.002,350.002,380.002,200.67-5.93%145,832
Feb 18, 20262,640.002,645.002,510.002,530.002,339.37-2.60%234,090
Feb 17, 20262,555.002,645.002,515.002,597.502,401.782.26%208,254
Feb 16, 20262,512.502,595.002,512.502,540.002,348.612.30%159,525
Feb 13, 20262,475.002,615.002,474.002,483.002,295.910.85%260,603
Feb 12, 20262,399.002,505.002,384.002,462.002,276.493.49%259,314
Feb 11, 20262,390.002,395.002,360.002,379.002,199.74-1.49%106,165
Feb 10, 20262,398.002,490.002,370.002,415.002,233.031.17%239,759
Feb 9, 20262,347.002,452.002,341.002,387.002,207.142.45%355,683
Feb 6, 20262,275.002,334.002,274.002,330.002,154.442.42%153,247
Feb 5, 20262,317.002,329.002,275.002,275.002,103.58-1.81%61,251
Feb 4, 20262,323.002,360.002,300.002,317.002,142.42-0.09%106,704
Feb 3, 20262,274.002,352.002,274.002,319.002,144.262.25%91,110
Feb 2, 20262,255.002,304.002,234.002,268.002,097.11-1.48%81,721
Jan 30, 20262,320.002,327.002,273.002,302.002,128.55-0.56%71,135
Jan 29, 20262,320.002,332.002,280.002,315.002,140.570.65%111,325
Jan 28, 20262,311.002,343.002,295.002,300.002,126.70-117,549
Jan 27, 20262,350.002,350.002,283.002,300.002,126.70-1.50%75,218
Jan 26, 20262,280.002,335.002,266.002,335.002,159.062.64%122,650
Jan 23, 20262,231.002,279.002,212.002,275.002,103.582.02%96,672
Jan 22, 20262,169.002,231.002,164.002,230.002,061.972.95%106,450
Jan 21, 20262,285.002,290.002,137.002,166.002,002.79-5.00%149,951
Jan 20, 20262,320.002,363.002,276.002,280.002,108.20-0.70%132,529
Jan 19, 20262,312.002,346.002,293.002,296.002,123.00-0.65%108,065
Jan 16, 20262,308.002,362.002,285.002,311.002,136.871.49%151,555
Jan 15, 20262,320.002,345.002,251.002,277.002,105.43-1.51%142,535
Jan 14, 20262,339.002,500.002,293.002,312.002,137.79-1.20%430,625
Jan 13, 20262,201.002,379.002,189.002,340.002,163.686.80%350,548
Jan 12, 20262,245.002,250.002,178.002,191.002,025.91-1.08%93,688
Jan 9, 20262,152.002,217.002,141.002,215.002,048.103.26%80,481
Jan 8, 20262,185.002,185.002,098.002,145.001,983.38-1.20%77,624
Jan 7, 20262,232.002,250.002,171.002,171.002,007.42-2.60%86,258
Jan 6, 20262,253.002,270.002,223.002,229.002,061.05-1.07%57,246
Jan 5, 20262,280.002,310.002,224.002,253.002,083.24-1.14%74,045
Jan 2, 20262,199.002,316.002,188.002,279.002,107.283.59%105,826
Dec 31, 20252,150.002,227.002,127.002,200.002,034.233.53%84,214
Dec 30, 20252,130.002,140.002,088.002,125.001,964.880.05%34,300
Dec 29, 20252,147.002,171.002,117.002,124.001,963.96-1.07%66,964
Dec 26, 20252,186.002,186.002,145.002,147.001,985.22-1.65%35,330
Dec 25, 20252,181.002,220.002,180.002,183.002,018.51-0.18%39,244
Dec 24, 20252,180.002,203.002,170.002,187.002,022.210.18%41,587
Dec 23, 20252,240.002,246.002,182.002,183.002,018.51-2.54%67,868
Dec 22, 20252,315.002,339.002,226.002,240.002,071.221.31%136,534
Dec 19, 20252,194.002,211.002,174.002,211.002,044.401.10%40,437
Dec 18, 20252,198.002,220.002,180.002,187.002,022.21-0.50%43,011
Dec 17, 20252,217.002,237.002,198.002,198.002,032.38-0.86%49,041
Dec 16, 20252,255.002,259.002,216.002,217.002,049.95-1.51%36,171
Dec 15, 20252,255.002,280.002,240.002,251.002,081.39-0.13%49,107
Dec 12, 20252,265.002,281.002,239.002,254.002,084.160.27%41,332
Dec 11, 20252,256.002,287.002,242.002,248.002,078.610.09%43,368
Dec 10, 20252,288.002,297.002,246.002,246.002,076.76-1.36%44,241
Dec 9, 20252,296.002,314.002,246.002,277.002,105.43-0.74%57,112
Dec 8, 20252,300.002,342.002,291.002,294.002,121.15-0.26%95,193
Dec 5, 20252,367.002,373.002,249.002,300.002,126.70-2.13%82,496
Dec 4, 20252,340.002,424.002,337.002,350.002,172.931.29%281,357