Brisa Bridgestone Sabanci Lastik Sanayi ve Ticaret A.S. BRISA
BIST · Türkiye · Consumer Durables
₺70.30+1.60 (+2.33%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺70.30 | +2.33% | ₺68.75 | ₺70.35 | ₺68.75 | 72.91K |
| 2026-09-30 | ₺68.70 | -2.83% | ₺70.70 | ₺70.70 | ₺68.50 | 223.73K |
| 2026-09-29 | ₺70.70 | -1.05% | ₺71.85 | ₺71.90 | ₺70.60 | 120.42K |
| 2026-09-28 | ₺71.45 | -1.31% | ₺70.60 | ₺71.50 | ₺70.00 | 209.18K |
| 2026-09-25 | ₺72.40 | +1.47% | ₺71.85 | ₺72.65 | ₺71.65 | 96.42K |
| 2026-09-24 | ₺71.35 | -2.26% | ₺73.10 | ₺73.35 | ₺71.10 | 174.27K |
| 2026-09-23 | ₺73.00 | -0.41% | ₺72.65 | ₺74.95 | ₺72.35 | 216.03K |
| 2026-09-22 | ₺73.30 | +2.88% | ₺71.35 | ₺74.95 | ₺71.25 | 229.72K |
| 2026-09-21 | ₺71.25 | -2.93% | ₺73.00 | ₺73.20 | ₺69.55 | 274.48K |
| 2026-09-18 | ₺73.40 | -2.13% | ₺76.00 | ₺76.20 | ₺72.50 | 222.06K |
| 2026-09-17 | ₺75.00 | +5.63% | ₺71.50 | ₺75.00 | ₺71.00 | 340.89K |
| 2026-09-16 | ₺71.00 | -5.96% | ₺75.50 | ₺76.00 | ₺69.75 | 300.85K |
| 2026-09-15 | ₺75.50 | -2.27% | ₺77.70 | ₺78.00 | ₺75.50 | 149.95K |
| 2026-09-14 | ₺77.25 | -1.53% | ₺78.40 | ₺79.10 | ₺77.25 | 170.92K |
| 2026-09-11 | ₺78.45 | +2.35% | ₺76.65 | ₺78.45 | ₺76.65 | 99.30K |
| 2026-09-10 | ₺76.65 | -2.42% | ₺78.55 | ₺78.80 | ₺75.80 | 127.83K |
| 2026-09-09 | ₺78.55 | 0.00% | ₺78.55 | ₺79.65 | ₺78.10 | 228.58K |
| 2026-09-08 | ₺78.55 | +2.88% | ₺76.35 | ₺78.55 | ₺76.00 | 199.59K |
| 2026-09-07 | ₺76.35 | +2.21% | ₺74.75 | ₺76.85 | ₺74.65 | 130.38K |
| 2026-09-04 | ₺74.70 | +0.88% | ₺74.05 | ₺75.00 | ₺73.95 | 111.68K |
| 2026-09-03 | ₺74.05 | -3.20% | ₺76.90 | ₺76.90 | ₺74.05 | 104.70K |
| 2026-09-02 | ₺76.50 | +0.59% | ₺76.05 | ₺77.05 | ₺74.70 | 140.68K |
| 2026-09-01 | ₺76.05 | -0.46% | ₺76.40 | ₺77.00 | ₺75.80 | 114.96K |
| 2026-08-31 | ₺76.40 | -2.68% | ₺78.35 | ₺78.45 | ₺75.90 | 252.15K |
| 2026-08-28 | ₺78.50 | +0.51% | ₺77.90 | ₺78.75 | ₺77.90 | 144.65K |
| 2026-08-27 | ₺78.10 | -0.95% | ₺79.05 | ₺79.55 | ₺78.00 | 190.46K |
| 2026-08-26 | ₺78.85 | +0.38% | ₺78.65 | ₺79.40 | ₺78.25 | 164.72K |
| 2026-08-25 | ₺78.55 | -1.75% | ₺79.60 | ₺80.05 | ₺78.45 | 148.58K |
| 2026-08-24 | ₺79.95 | +0.50% | ₺80.00 | ₺80.50 | ₺79.55 | 123.43K |
| 2026-08-21 | ₺79.55 | +0.70% | ₺79.00 | ₺80.25 | ₺79.00 | 133.77K |
| 2026-08-20 | ₺79.00 | -0.44% | ₺78.90 | ₺85.00 | ₺78.75 | 206.75K |
| 2026-08-19 | ₺79.35 | +1.02% | ₺78.45 | ₺79.45 | ₺77.80 | 403.59K |
| 2026-08-18 | ₺78.55 | -0.13% | ₺78.65 | ₺79.25 | ₺78.15 | 158.99K |
| 2026-08-17 | ₺78.65 | -3.44% | ₺81.95 | ₺81.95 | ₺78.65 | 503.97K |
| 2026-08-14 | ₺81.45 | +1.12% | ₺81.95 | ₺82.05 | ₺78.40 | 438.24K |
| 2026-08-13 | ₺80.55 | +1.77% | ₺79.05 | ₺81.15 | ₺78.85 | 144.92K |
| 2026-08-12 | ₺79.15 | +1.28% | ₺78.55 | ₺79.75 | ₺77.95 | 102.52K |
| 2026-08-11 | ₺78.15 | -2.25% | ₺80.00 | ₺80.15 | ₺77.95 | 251.81K |
| 2026-08-10 | ₺79.95 | +2.17% | ₺78.50 | ₺81.55 | ₺78.50 | 316.88K |
| 2026-08-07 | ₺78.25 | -0.82% | ₺79.50 | ₺79.50 | ₺77.95 | 113.28K |
| 2026-08-06 | ₺78.90 | +0.06% | ₺80.60 | ₺81.30 | ₺78.30 | 300.41K |
| 2026-08-05 | ₺78.85 | +0.96% | ₺78.15 | ₺79.95 | ₺77.75 | 133.35K |
| 2026-08-04 | ₺78.10 | +0.13% | ₺78.80 | ₺78.80 | ₺77.75 | 121.34K |
| 2026-08-03 | ₺78.00 | -2.68% | ₺80.15 | ₺80.85 | ₺77.80 | 255.15K |
| 2026-07-31 | ₺80.15 | +1.01% | ₺79.60 | ₺80.65 | ₺79.05 | 102.05K |
| 2026-07-30 | ₺79.35 | -0.81% | ₺79.70 | ₺81.95 | ₺78.00 | 174.01K |
| 2026-07-29 | ₺80.00 | -0.56% | ₺80.45 | ₺80.85 | ₺79.75 | 118.03K |
| 2026-07-28 | ₺80.45 | -2.48% | ₺83.05 | ₺83.10 | ₺80.40 | 111.32K |
| 2026-07-27 | ₺82.50 | +1.60% | ₺81.50 | ₺82.65 | ₺81.30 | 135.13K |
| 2026-07-24 | ₺81.20 | -1.28% | ₺82.25 | ₺82.25 | ₺80.40 | 123.44K |
| 2026-07-23 | ₺82.25 | -0.18% | ₺83.50 | ₺83.50 | ₺81.60 | 143.42K |
| 2026-07-22 | ₺82.40 | 0.00% | ₺82.40 | ₺82.85 | ₺81.70 | 141.07K |
| 2026-07-21 | ₺82.40 | -1.38% | ₺83.55 | ₺85.95 | ₺81.35 | 210.36K |
| 2026-07-20 | ₺83.55 | +1.89% | ₺82.25 | ₺84.65 | ₺81.35 | 242.99K |
| 2026-07-17 | ₺82.00 | +0.43% | ₺81.65 | ₺82.00 | ₺80.95 | 132.47K |
| 2026-07-16 | ₺81.65 | +0.93% | ₺81.00 | ₺82.00 | ₺81.00 | 162.06K |
| 2026-07-14 | ₺80.90 | +0.25% | ₺80.70 | ₺80.95 | ₺79.35 | 170.72K |
| 2026-07-13 | ₺80.70 | -1.16% | ₺83.60 | ₺83.60 | ₺80.70 | 186.34K |
| 2026-07-10 | ₺81.65 | +2.06% | ₺81.10 | ₺82.20 | ₺80.35 | 174.71K |
| 2026-07-09 | ₺80.00 | -3.09% | ₺82.65 | ₺82.90 | ₺79.65 | 272.33K |
| 2026-07-08 | ₺82.55 | +1.04% | ₺81.65 | ₺86.20 | ₺81.00 | 465.43K |
| 2026-07-07 | ₺81.70 | -2.62% | ₺83.90 | ₺84.90 | ₺81.70 | 218.55K |
| 2026-07-06 | ₺83.90 | -0.71% | ₺84.60 | ₺85.70 | ₺83.20 | 118.34K |
| 2026-07-03 | ₺84.50 | -0.88% | ₺85.25 | ₺85.90 | ₺84.10 | 106.95K |
| 2026-07-02 | ₺85.25 | -2.01% | ₺87.05 | ₺87.75 | ₺85.20 | 96.96K |
| 2026-07-01 | ₺87.00 | +1.16% | ₺86.00 | ₺87.10 | ₺85.55 | 104.72K |
| 2026-06-30 | ₺86.00 | -0.92% | ₺86.80 | ₺87.50 | ₺85.80 | 104.19K |
| 2026-06-29 | ₺86.80 | -0.57% | ₺87.25 | ₺89.30 | ₺86.50 | 98.90K |
| 2026-06-26 | ₺87.30 | +1.51% | ₺86.00 | ₺88.30 | ₺86.00 | 102.44K |
| 2026-06-25 | ₺86.00 | -1.71% | ₺87.55 | ₺89.35 | ₺86.00 | 123.57K |
| 2026-06-24 | ₺87.50 | -2.51% | ₺90.10 | ₺92.15 | ₺86.10 | 246.20K |
| 2026-06-23 | ₺89.75 | -1.43% | ₺92.40 | ₺92.40 | ₺89.55 | 69.61K |
| 2026-06-22 | ₺91.05 | +2.13% | ₺89.10 | ₺93.15 | ₺88.20 | 275.71K |
| 2026-06-19 | ₺89.15 | +0.91% | ₺87.50 | ₺89.15 | ₺87.45 | 132.81K |
| 2026-06-18 | ₺88.35 | -1.83% | ₺91.70 | ₺94.45 | ₺88.00 | 182.60K |
| 2026-06-17 | ₺90.00 | -1.64% | ₺91.50 | ₺92.00 | ₺89.20 | 141.48K |
| 2026-06-16 | ₺91.50 | -0.54% | ₺91.75 | ₺92.30 | ₺90.50 | 137.66K |
| 2026-06-15 | ₺92.00 | +2.45% | ₺90.40 | ₺93.90 | ₺90.40 | 171.02K |
| 2026-06-12 | ₺89.80 | -1.05% | ₺91.50 | ₺96.35 | ₺89.50 | 161.78K |
| 2026-06-11 | ₺90.75 | -0.06% | ₺85.15 | ₺90.75 | ₺85.15 | 395.41K |
| 2026-06-10 | ₺90.80 | +0.17% | ₺90.60 | ₺92.95 | ₺89.60 | 179.04K |
| 2026-06-09 | ₺90.65 | -1.84% | ₺92.35 | ₺92.85 | ₺90.65 | 99.54K |
| 2026-06-08 | ₺92.35 | -2.33% | ₺94.20 | ₺94.20 | ₺92.15 | 151.70K |
| 2026-06-05 | ₺94.55 | -2.53% | ₺97.70 | ₺98.20 | ₺94.05 | 203.93K |
| 2026-06-04 | ₺97.00 | -0.97% | ₺98.40 | ₺99.90 | ₺96.75 | 254.38K |
| 2026-06-03 | ₺97.95 | +1.29% | ₺96.70 | ₺99.20 | ₺96.55 | 270.79K |
| 2026-06-02 | ₺96.70 | +0.26% | ₺97.80 | ₺100.00 | ₺96.40 | 242.49K |
| 2026-06-01 | ₺96.45 | +2.83% | ₺94.70 | ₺98.60 | ₺93.80 | 312.12K |
| 2026-05-29 | ₺93.80 | 0.00% | ₺93.80 | ₺93.80 | ₺93.80 | 0 |
| 2026-05-28 | ₺93.80 | 0.00% | ₺93.80 | ₺93.80 | ₺93.80 | 0 |