Burçelik Bursa Çelik Döküm Sanayii A.S. (IST:BURCE)
Turkey · Delayed Price · Currency is TRY 17.25
+0.09 (0.52%)
Last updated: Sep 9, 2025, 2:45 PM GMT+3
IST:BURCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.26 | 17.49 | 16.75 | 16.97 | - | -1.11% | 3,266,108 |
| Sep 8, 2025 | 18.00 | 18.00 | 17.14 | 17.16 | - | -4.72% | 2,692,335 |
| Sep 5, 2025 | 17.95 | 18.48 | 17.67 | 18.01 | - | 0.95% | 7,574,993 |
| Sep 4, 2025 | 17.84 | 18.09 | 17.75 | 17.84 | - | - | 2,799,867 |
| Sep 3, 2025 | 17.70 | 18.58 | 17.16 | 17.84 | - | 0.85% | 10,653,258 |
| Sep 2, 2025 | 18.30 | 18.87 | 17.25 | 17.69 | - | -2.96% | 6,787,317 |
| Sep 1, 2025 | 18.10 | 18.79 | 18.03 | 18.23 | - | 1.05% | 6,290,084 |
| Aug 29, 2025 | 18.45 | 18.74 | 18.03 | 18.04 | - | -3.01% | 2,851,494 |
| Aug 28, 2025 | 18.15 | 19.30 | 18.02 | 18.60 | - | 2.48% | 8,880,362 |
| Aug 27, 2025 | 18.82 | 18.87 | 18.01 | 18.15 | - | -2.94% | 3,077,410 |
| Aug 26, 2025 | 18.67 | 19.01 | 18.22 | 18.70 | - | 1.36% | 6,976,405 |
| Aug 25, 2025 | 17.95 | 18.60 | 17.90 | 18.45 | - | 4.06% | 4,845,333 |
| Aug 22, 2025 | 18.05 | 18.20 | 17.61 | 17.73 | - | -1.55% | 2,477,626 |
| Aug 21, 2025 | 18.03 | 18.26 | 17.50 | 18.01 | - | 0.50% | 5,859,008 |
| Aug 20, 2025 | 17.24 | 18.54 | 17.11 | 17.92 | - | 3.40% | 14,457,320 |
| Aug 19, 2025 | 17.70 | 17.98 | 17.33 | 17.33 | - | -2.09% | 3,865,029 |
| Aug 18, 2025 | 17.48 | 17.70 | 17.09 | 17.70 | - | 2.73% | 2,411,108 |
| Aug 15, 2025 | 16.90 | 17.34 | 16.90 | 17.23 | - | 1.95% | 2,014,393 |
| Aug 14, 2025 | 17.62 | 17.93 | 16.85 | 16.90 | - | -3.98% | 2,930,078 |
| Aug 13, 2025 | 17.69 | 18.04 | 17.36 | 17.60 | - | -0.17% | 4,701,407 |
| Aug 12, 2025 | 18.00 | 18.06 | 17.41 | 17.63 | - | -1.95% | 3,218,747 |
| Aug 11, 2025 | 17.80 | 18.74 | 17.80 | 17.98 | - | 1.30% | 5,157,120 |
| Aug 8, 2025 | 17.20 | 18.22 | 17.20 | 17.75 | - | 3.20% | 7,389,385 |
| Aug 7, 2025 | 17.46 | 17.88 | 17.20 | 17.20 | - | -1.15% | 4,834,085 |
| Aug 6, 2025 | 16.60 | 17.95 | 16.56 | 17.40 | - | 4.82% | 9,148,833 |
| Aug 5, 2025 | 16.59 | 16.95 | 16.43 | 16.60 | - | 0.48% | 3,576,482 |
| Aug 4, 2025 | 16.30 | 16.63 | 16.30 | 16.52 | - | 1.41% | 2,232,345 |
| Aug 1, 2025 | 16.38 | 16.56 | 16.27 | 16.29 | - | -0.55% | 1,918,312 |
| Jul 31, 2025 | 16.27 | 16.56 | 16.27 | 16.38 | - | 0.68% | 1,874,374 |
| Jul 30, 2025 | 16.55 | 16.61 | 16.13 | 16.27 | - | -1.39% | 3,069,628 |
| Jul 29, 2025 | 16.36 | 17.09 | 16.36 | 16.50 | - | 0.98% | 7,871,101 |
| Jul 28, 2025 | 15.95 | 16.60 | 15.86 | 16.34 | - | 3.09% | 4,664,658 |
| Jul 25, 2025 | 16.02 | 16.06 | 15.76 | 15.85 | - | -0.63% | 3,378,712 |
| Jul 24, 2025 | 15.98 | 16.07 | 15.78 | 15.95 | - | 0.50% | 2,498,884 |
| Jul 23, 2025 | 16.09 | 16.17 | 15.84 | 15.87 | - | -1.37% | 2,432,030 |
| Jul 22, 2025 | 15.79 | 16.29 | 15.75 | 16.09 | - | 1.90% | 5,748,012 |
| Jul 21, 2025 | 15.77 | 15.90 | 15.69 | 15.79 | - | 0.70% | 2,820,540 |
| Jul 18, 2025 | 15.84 | 15.90 | 15.64 | 15.68 | - | -1.01% | 3,517,283 |
| Jul 17, 2025 | 15.99 | 16.01 | 15.75 | 15.84 | - | 0.06% | 4,098,097 |
| Jul 16, 2025 | 15.95 | 16.18 | 15.36 | 15.83 | - | -0.31% | 5,991,196 |
| Jul 14, 2025 | 16.00 | 16.24 | 15.55 | 15.88 | - | -3.58% | 8,343,560 |
| Jul 11, 2025 | 18.70 | 19.50 | 16.47 | 16.47 | - | -10.00% | 22,935,439 |
| Jul 10, 2025 | 16.64 | 18.30 | 16.60 | 18.30 | - | 9.98% | 10,776,840 |
| Jul 9, 2025 | 16.18 | 16.72 | 15.91 | 16.64 | - | 3.03% | 4,648,883 |
| Jul 8, 2025 | 16.49 | 16.54 | 15.97 | 16.15 | - | -1.34% | 1,761,865 |
| Jul 7, 2025 | 16.10 | 16.39 | 15.76 | 16.37 | - | 0.74% | 1,622,282 |
| Jul 4, 2025 | 16.70 | 16.74 | 16.08 | 16.25 | - | -2.11% | 2,878,147 |
| Jul 3, 2025 | 16.00 | 17.27 | 15.91 | 16.60 | - | 4.40% | 5,386,189 |
| Jul 2, 2025 | 15.97 | 16.10 | 15.60 | 15.90 | - | 1.27% | 2,985,247 |
| Jul 1, 2025 | 15.41 | 15.90 | 15.30 | 15.70 | - | 2.28% | 2,044,696 |