Burçelik Bursa Çelik Döküm Sanayii A.S. (IST:BURCE)
Turkey · Delayed Price · Currency is TRY 40.00
-1.50 (-3.61%)
At close: Nov 7, 2025
IST:BURCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 41.98 | 42.00 | 39.30 | 40.00 | 40.00 | -3.61% | 1,368,008 |
| Nov 6, 2025 | 39.72 | 41.90 | 38.98 | 41.50 | 41.50 | 7.74% | 1,926,740 |
| Nov 5, 2025 | 38.00 | 40.12 | 36.40 | 38.52 | 38.52 | 0.05% | 3,016,085 |
| Nov 4, 2025 | 39.00 | 42.00 | 38.50 | 38.50 | 38.50 | -5.87% | 2,367,588 |
| Nov 3, 2025 | 40.36 | 43.00 | 38.50 | 40.90 | 40.90 | 1.29% | 3,442,202 |
| Oct 31, 2025 | 39.38 | 43.08 | 37.42 | 40.38 | 40.38 | 2.54% | 4,495,538 |
| Oct 30, 2025 | 35.78 | 39.38 | 35.00 | 39.38 | 39.38 | 10.00% | 5,027,904 |
| Oct 28, 2025 | 35.50 | 35.80 | 33.82 | 35.80 | 35.80 | 9.95% | 2,992,462 |
| Oct 27, 2025 | 28.50 | 32.56 | 27.10 | 32.56 | 32.56 | 10.00% | 3,733,764 |
| Oct 24, 2025 | 27.26 | 31.90 | 27.26 | 29.60 | 29.60 | 2.07% | 3,045,939 |
| Oct 23, 2025 | 32.50 | 34.64 | 29.00 | 29.00 | 29.00 | -9.99% | 6,559,623 |
| Oct 22, 2025 | 31.80 | 32.22 | 27.00 | 32.22 | 32.22 | 9.97% | 6,998,265 |
| Oct 21, 2025 | 25.00 | 29.30 | 24.30 | 29.30 | 29.30 | 9.98% | 16,790,000 |
| Oct 20, 2025 | 32.50 | 32.50 | 26.64 | 26.64 | 26.64 | -10.00% | 31,037,570 |
| Oct 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 9.96% | 4,355,871 |
| Oct 16, 2025 | 26.42 | 26.92 | 25.96 | 26.92 | 26.92 | 9.97% | 4,910,750 |
| Oct 15, 2025 | 22.92 | 24.48 | 22.70 | 24.48 | 24.48 | 9.97% | 9,146,105 |
| Oct 14, 2025 | 20.90 | 22.26 | 20.52 | 22.26 | 22.26 | 9.98% | 14,947,060 |
| Oct 13, 2025 | 18.15 | 20.24 | 18.11 | 20.24 | 20.24 | 10.00% | 10,194,120 |
| Oct 10, 2025 | 18.15 | 18.90 | 18.10 | 18.40 | 18.40 | 1.66% | 7,215,422 |
| Oct 9, 2025 | 18.32 | 18.72 | 18.04 | 18.10 | 18.10 | -0.98% | 4,738,696 |
| Oct 8, 2025 | 19.72 | 20.04 | 18.20 | 18.28 | 18.28 | -7.21% | 8,511,929 |
| Oct 7, 2025 | 19.59 | 20.24 | 19.05 | 19.70 | 19.70 | 0.56% | 6,359,228 |
| Oct 6, 2025 | 20.14 | 21.18 | 19.59 | 19.59 | 19.59 | -1.95% | 6,795,921 |
| Oct 3, 2025 | 20.00 | 20.70 | 19.34 | 19.98 | 19.98 | 0.91% | 12,104,130 |
| Oct 2, 2025 | 18.45 | 20.26 | 18.09 | 19.80 | 19.80 | 7.32% | 13,379,670 |
| Oct 1, 2025 | 18.68 | 18.90 | 18.09 | 18.45 | 18.45 | -1.02% | 3,523,988 |
| Sep 30, 2025 | 18.99 | 19.02 | 18.58 | 18.64 | 18.64 | -0.96% | 3,028,744 |
| Sep 29, 2025 | 18.62 | 19.70 | 18.30 | 18.82 | 18.82 | 0.80% | 7,498,247 |
| Sep 26, 2025 | 19.75 | 20.06 | 18.26 | 18.67 | 18.67 | -5.52% | 8,214,755 |
| Sep 25, 2025 | 21.24 | 21.48 | 19.76 | 19.76 | 19.76 | -6.53% | 9,956,543 |
| Sep 24, 2025 | 19.96 | 21.92 | 19.40 | 21.14 | 21.14 | 6.07% | 32,205,500 |
| Sep 23, 2025 | 19.45 | 19.93 | 18.48 | 19.93 | 19.93 | 2.42% | 11,523,560 |
| Sep 22, 2025 | 18.96 | 19.46 | 18.55 | 19.46 | 19.46 | 4.06% | 5,997,038 |
| Sep 19, 2025 | 18.52 | 18.94 | 18.29 | 18.70 | 18.70 | 1.03% | 3,614,375 |
| Sep 18, 2025 | 17.46 | 19.01 | 17.35 | 18.51 | 18.51 | 6.75% | 15,609,400 |
| Sep 17, 2025 | 17.54 | 17.70 | 17.25 | 17.34 | 17.34 | -1.14% | 1,733,207 |
| Sep 16, 2025 | 17.40 | 17.65 | 17.20 | 17.54 | 17.54 | 1.39% | 2,683,247 |
| Sep 15, 2025 | 16.20 | 17.44 | 15.88 | 17.30 | 17.30 | 7.05% | 3,883,945 |
| Sep 12, 2025 | 16.36 | 16.51 | 15.89 | 16.16 | 16.16 | -1.22% | 3,341,741 |
| Sep 11, 2025 | 16.95 | 17.08 | 16.33 | 16.36 | 16.36 | -3.37% | 3,285,404 |
| Sep 10, 2025 | 17.15 | 17.41 | 16.86 | 16.93 | 16.93 | -0.41% | 4,229,505 |
| Sep 9, 2025 | 17.25 | 17.49 | 16.75 | 17.00 | 17.00 | -0.93% | 4,048,524 |
| Sep 8, 2025 | 18.00 | 18.00 | 17.14 | 17.16 | 17.16 | -4.72% | 2,692,335 |
| Sep 5, 2025 | 17.95 | 18.48 | 17.67 | 18.01 | 18.01 | 0.95% | 7,574,993 |
| Sep 4, 2025 | 17.84 | 18.09 | 17.75 | 17.84 | 17.84 | - | 2,799,867 |
| Sep 3, 2025 | 17.70 | 18.58 | 17.16 | 17.84 | 17.84 | 0.85% | 10,653,250 |
| Sep 2, 2025 | 18.30 | 18.87 | 17.25 | 17.69 | 17.69 | -2.96% | 6,787,317 |
| Sep 1, 2025 | 18.10 | 18.79 | 18.03 | 18.23 | 18.23 | 1.05% | 6,290,084 |
| Aug 29, 2025 | 18.45 | 18.74 | 18.03 | 18.04 | 18.04 | -3.01% | 2,851,494 |