Burçelik Vana Sanayi ve Ticaret A.S. (IST:BURVA)
Turkey · Delayed Price · Currency is TRY 125.60
-0.30 (-0.24%)
Last updated: Oct 8, 2025, 11:33 AM GMT+3
IST:BURVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 125.20 | 126.90 | 121.50 | 125.90 | 125.90 | 0.56% | 69,283 |
| Oct 6, 2025 | 125.30 | 128.80 | 124.10 | 125.20 | 125.20 | -0.08% | 67,166 |
| Oct 3, 2025 | 127.90 | 130.40 | 124.00 | 125.30 | 125.30 | -2.19% | 96,895 |
| Oct 2, 2025 | 123.60 | 130.00 | 122.30 | 128.10 | 128.10 | 3.72% | 140,490 |
| Oct 1, 2025 | 123.30 | 124.60 | 120.10 | 123.50 | 123.50 | 0.65% | 56,478 |
| Sep 30, 2025 | 125.30 | 125.50 | 120.80 | 122.70 | 122.70 | -2.08% | 81,820 |
| Sep 29, 2025 | 121.00 | 125.30 | 117.00 | 125.30 | 125.30 | 3.55% | 108,407 |
| Sep 26, 2025 | 124.90 | 126.60 | 121.00 | 121.00 | 121.00 | -3.12% | 64,092 |
| Sep 25, 2025 | 122.20 | 130.00 | 122.20 | 124.90 | 124.90 | -3.92% | 117,270 |
| Sep 24, 2025 | 122.90 | 133.10 | 120.10 | 130.00 | 130.00 | 5.69% | 267,657 |
| Sep 23, 2025 | 124.70 | 124.70 | 119.10 | 123.00 | 123.00 | -1.36% | 51,946 |
| Sep 22, 2025 | 124.00 | 127.50 | 122.00 | 124.70 | 124.70 | 0.81% | 85,177 |
| Sep 19, 2025 | 124.80 | 127.80 | 122.10 | 123.70 | 123.70 | -0.88% | 72,661 |
| Sep 18, 2025 | 121.90 | 128.30 | 119.70 | 124.80 | 124.80 | 2.46% | 128,744 |
| Sep 17, 2025 | 125.00 | 125.00 | 119.70 | 121.80 | 121.80 | - | 59,051 |
| Sep 16, 2025 | 118.00 | 124.20 | 117.50 | 121.80 | 121.80 | 1.84% | 99,502 |
| Sep 15, 2025 | 114.00 | 119.80 | 112.90 | 119.60 | 119.60 | 4.91% | 95,471 |
| Sep 12, 2025 | 117.00 | 117.20 | 112.00 | 114.00 | 114.00 | -2.73% | 53,432 |
| Sep 11, 2025 | 121.60 | 122.40 | 115.70 | 117.20 | 117.20 | -4.95% | 99,762 |
| Sep 10, 2025 | 118.90 | 126.70 | 118.50 | 123.30 | 123.30 | 5.03% | 114,311 |
| Sep 9, 2025 | 116.00 | 120.70 | 115.40 | 117.40 | 117.40 | 0.77% | 45,497 |
| Sep 8, 2025 | 117.10 | 119.00 | 112.00 | 116.50 | 116.50 | -4.04% | 74,128 |
| Sep 5, 2025 | 121.50 | 123.00 | 119.70 | 121.40 | 121.40 | 0.33% | 67,039 |
| Sep 4, 2025 | 121.90 | 124.00 | 119.50 | 121.00 | 121.00 | -0.82% | 69,658 |
| Sep 3, 2025 | 117.40 | 123.90 | 117.40 | 122.00 | 122.00 | -0.73% | 84,992 |
| Sep 2, 2025 | 129.30 | 130.00 | 116.50 | 122.90 | 122.90 | -4.95% | 120,390 |
| Sep 1, 2025 | 127.50 | 130.50 | 125.20 | 129.30 | 129.30 | 1.41% | 101,774 |
| Aug 29, 2025 | 127.00 | 130.00 | 122.90 | 127.50 | 127.50 | -2.75% | 154,543 |
| Aug 28, 2025 | 122.80 | 133.80 | 120.00 | 131.10 | 131.10 | 6.85% | 199,979 |
| Aug 27, 2025 | 127.80 | 129.90 | 122.70 | 122.70 | 122.70 | -3.99% | 140,333 |
| Aug 26, 2025 | 118.20 | 130.00 | 116.40 | 127.80 | 127.80 | 8.12% | 225,760 |
| Aug 25, 2025 | 117.40 | 121.20 | 115.40 | 118.20 | 118.20 | 1.20% | 164,124 |
| Aug 22, 2025 | 116.60 | 118.20 | 115.50 | 116.80 | 116.80 | -1.77% | 137,654 |
| Aug 21, 2025 | 120.30 | 122.80 | 115.00 | 118.90 | 118.90 | -1.16% | 354,963 |
| Aug 20, 2025 | 112.50 | 120.30 | 112.00 | 120.30 | 120.30 | 9.96% | 411,615 |
| Aug 19, 2025 | 107.00 | 112.70 | 107.00 | 109.40 | 109.40 | 2.24% | 114,351 |
| Aug 18, 2025 | 106.90 | 108.90 | 105.50 | 107.00 | 107.00 | 0.09% | 71,688 |
| Aug 15, 2025 | 106.90 | 109.30 | 105.30 | 106.90 | 106.90 | 0.09% | 65,052 |
| Aug 14, 2025 | 108.80 | 110.50 | 105.90 | 106.80 | 106.80 | -1.84% | 79,063 |
| Aug 13, 2025 | 106.10 | 108.80 | 105.90 | 108.80 | 108.80 | 0.93% | 73,353 |
| Aug 12, 2025 | 110.50 | 110.50 | 105.80 | 107.80 | 107.80 | -4.18% | 133,759 |
| Aug 11, 2025 | 113.50 | 115.60 | 108.10 | 112.50 | 112.50 | -0.27% | 91,936 |
| Aug 8, 2025 | 115.00 | 115.30 | 110.50 | 112.80 | 112.80 | 1.53% | 105,550 |
| Aug 7, 2025 | 112.00 | 116.60 | 109.30 | 111.10 | 111.10 | -0.80% | 118,894 |
| Aug 6, 2025 | 107.40 | 113.00 | 106.00 | 112.00 | 112.00 | 4.67% | 158,265 |
| Aug 5, 2025 | 105.60 | 109.80 | 104.80 | 107.00 | 107.00 | 1.33% | 103,349 |
| Aug 4, 2025 | 106.00 | 107.00 | 104.10 | 105.60 | 105.60 | 0.09% | 77,785 |
| Aug 1, 2025 | 106.00 | 109.10 | 104.00 | 105.50 | 105.50 | -0.94% | 94,016 |
| Jul 31, 2025 | 105.50 | 107.50 | 103.20 | 106.50 | 106.50 | 0.95% | 102,980 |
| Jul 30, 2025 | 110.60 | 114.30 | 105.50 | 105.50 | 105.50 | -5.21% | 204,722 |