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 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
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