Burçelik Bursa Çelik Döküm Sanayii A.S. (IST:BURCE)
Turkey · Delayed Price · Currency is TRY 19.79
+0.09 (0.46%)
Last updated: Oct 8, 2025, 11:33 AM GMT+3
IST:BURCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 18.15 | 19.30 | 18.02 | 18.60 | 18.60 | 2.48% | 8,880,362 |
| Aug 27, 2025 | 18.82 | 18.87 | 18.01 | 18.15 | 18.15 | -2.94% | 3,077,410 |
| Aug 26, 2025 | 18.67 | 19.01 | 18.22 | 18.70 | 18.70 | 1.36% | 6,976,405 |
| Aug 25, 2025 | 17.95 | 18.60 | 17.90 | 18.45 | 18.45 | 4.06% | 4,845,333 |
| Aug 22, 2025 | 18.05 | 18.20 | 17.61 | 17.73 | 17.73 | -1.55% | 2,477,626 |
| Aug 21, 2025 | 18.03 | 18.26 | 17.50 | 18.01 | 18.01 | 0.50% | 5,859,008 |
| Aug 20, 2025 | 17.24 | 18.54 | 17.11 | 17.92 | 17.92 | 3.40% | 14,457,320 |
| Aug 19, 2025 | 17.70 | 17.98 | 17.33 | 17.33 | 17.33 | -2.09% | 3,865,029 |
| Aug 18, 2025 | 17.48 | 17.70 | 17.09 | 17.70 | 17.70 | 2.73% | 2,411,108 |
| Aug 15, 2025 | 16.90 | 17.34 | 16.90 | 17.23 | 17.23 | 1.95% | 2,014,393 |
| Aug 14, 2025 | 17.62 | 17.93 | 16.85 | 16.90 | 16.90 | -3.98% | 2,930,078 |
| Aug 13, 2025 | 17.69 | 18.04 | 17.36 | 17.60 | 17.60 | -0.17% | 4,701,407 |
| Aug 12, 2025 | 18.00 | 18.06 | 17.41 | 17.63 | 17.63 | -1.95% | 3,218,747 |
| Aug 11, 2025 | 17.80 | 18.74 | 17.80 | 17.98 | 17.98 | 1.30% | 5,157,120 |
| Aug 8, 2025 | 17.20 | 18.22 | 17.20 | 17.75 | 17.75 | 3.20% | 7,389,385 |
| Aug 7, 2025 | 17.46 | 17.88 | 17.20 | 17.20 | 17.20 | -1.15% | 4,834,085 |
| Aug 6, 2025 | 16.60 | 17.95 | 16.56 | 17.40 | 17.40 | 4.82% | 9,148,833 |
| Aug 5, 2025 | 16.59 | 16.95 | 16.43 | 16.60 | 16.60 | 0.48% | 3,576,482 |
| Aug 4, 2025 | 16.30 | 16.63 | 16.30 | 16.52 | 16.52 | 1.41% | 2,232,345 |
| Aug 1, 2025 | 16.38 | 16.56 | 16.27 | 16.29 | 16.29 | -0.55% | 1,918,312 |
| Jul 31, 2025 | 16.27 | 16.56 | 16.27 | 16.38 | 16.38 | 0.68% | 1,874,374 |