Burçelik Vana Sanayi ve Ticaret A.S. (IST:BURVA)
Turkey · Delayed Price · Currency is TRY 910.50
+76.00 (9.11%)
At close: Mar 27, 2026
IST:BURVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 846.50 | 910.50 | 805.00 | 910.50 | 910.50 | 9.11% | 102,116 |
| Mar 26, 2026 | 833.50 | 834.50 | 816.50 | 834.50 | 834.50 | 9.95% | 47,954 |
| Mar 25, 2026 | 690.00 | 759.00 | 690.00 | 759.00 | 759.00 | 10.00% | 105,722 |
| Mar 24, 2026 | 751.00 | 751.00 | 680.50 | 690.00 | 690.00 | -8.73% | 141,854 |
| Mar 23, 2026 | 780.50 | 784.50 | 732.00 | 756.00 | 756.00 | -4.91% | 50,272 |
| Mar 19, 2026 | 775.00 | 800.00 | 760.00 | 795.00 | 795.00 | 2.58% | 13,945 |
| Mar 18, 2026 | 759.50 | 805.00 | 732.00 | 775.00 | 775.00 | 0.78% | 63,683 |
| Mar 17, 2026 | 764.50 | 790.00 | 730.50 | 769.00 | 769.00 | -3.88% | 85,117 |
| Mar 16, 2026 | 768.00 | 839.50 | 760.00 | 800.00 | 800.00 | 3.23% | 76,087 |
| Mar 13, 2026 | 801.00 | 825.50 | 775.00 | 775.00 | 775.00 | -6.12% | 96,098 |
| Mar 12, 2026 | 862.00 | 880.00 | 824.00 | 825.50 | 825.50 | -7.77% | 79,117 |
| Mar 11, 2026 | 930.00 | 980.00 | 891.50 | 895.00 | 895.00 | -7.35% | 95,963 |
| Mar 10, 2026 | 952.00 | 1,021.00 | 915.00 | 966.00 | 966.00 | -0.92% | 74,178 |
| Mar 9, 2026 | 954.00 | 1,027.00 | 910.00 | 975.00 | 975.00 | 2.20% | 69,264 |
| Mar 6, 2026 | 867.50 | 954.00 | 795.00 | 954.00 | 954.00 | 9.97% | 152,899 |
| Mar 5, 2026 | 835.00 | 867.50 | 808.00 | 867.50 | 867.50 | 9.95% | 85,403 |
| Mar 4, 2026 | 725.00 | 789.00 | 725.00 | 789.00 | 789.00 | 9.97% | 93,449 |
| Mar 3, 2026 | 622.50 | 717.50 | 622.50 | 717.50 | 717.50 | 9.96% | 44,067 |
| Mar 2, 2026 | 631.00 | 680.00 | 620.00 | 652.50 | 652.50 | -5.16% | 40,510 |
| Feb 27, 2026 | 681.00 | 718.50 | 673.50 | 688.00 | 688.00 | -1.50% | 24,741 |
| Feb 26, 2026 | 682.00 | 730.00 | 666.00 | 698.50 | 698.50 | 1.23% | 31,743 |
| Feb 25, 2026 | 705.00 | 706.00 | 670.00 | 690.00 | 690.00 | -2.27% | 27,407 |
| Feb 24, 2026 | 727.00 | 727.00 | 705.00 | 706.00 | 706.00 | -3.88% | 24,526 |
| Feb 23, 2026 | 723.00 | 760.00 | 695.50 | 734.50 | 734.50 | 1.59% | 39,467 |
| Feb 20, 2026 | 697.50 | 747.00 | 684.50 | 723.00 | 723.00 | 2.48% | 35,079 |
| Feb 19, 2026 | 734.00 | 740.50 | 695.00 | 705.50 | 705.50 | -4.92% | 38,968 |
| Feb 18, 2026 | 751.00 | 789.00 | 734.00 | 742.00 | 742.00 | -1.33% | 46,972 |
| Feb 17, 2026 | 765.50 | 815.50 | 730.00 | 752.00 | 752.00 | -3.65% | 54,870 |
| Feb 16, 2026 | 758.00 | 820.00 | 731.00 | 780.50 | 780.50 | 2.36% | 92,270 |
| Feb 13, 2026 | 661.00 | 762.50 | 624.50 | 762.50 | 762.50 | 9.95% | 121,703 |
| Feb 12, 2026 | 742.00 | 766.00 | 693.50 | 693.50 | 693.50 | -9.99% | 83,347 |
| Feb 11, 2026 | 791.50 | 822.50 | 770.50 | 770.50 | 770.50 | -6.32% | 49,722 |
| Feb 10, 2026 | 771.50 | 861.00 | 771.50 | 822.50 | 822.50 | 0.43% | 58,779 |
| Feb 9, 2026 | 800.00 | 870.50 | 770.00 | 819.00 | 819.00 | 0.06% | 69,723 |
| Feb 6, 2026 | 842.00 | 899.00 | 800.00 | 818.50 | 818.50 | -2.79% | 101,498 |
| Feb 5, 2026 | 765.50 | 842.00 | 750.50 | 842.00 | 842.00 | 9.99% | 120,783 |
| Feb 4, 2026 | 696.00 | 765.50 | 633.00 | 765.50 | 765.50 | 9.99% | 352,378 |
| Feb 3, 2026 | 650.00 | 696.00 | 640.00 | 696.00 | 696.00 | 9.95% | 175,213 |
| Feb 2, 2026 | 580.00 | 633.00 | 580.00 | 633.00 | 633.00 | 9.99% | 125,610 |
| Jan 30, 2026 | 523.50 | 575.50 | 523.50 | 575.50 | 575.50 | 9.93% | 104,927 |
| Jan 29, 2026 | 465.50 | 523.50 | 446.00 | 523.50 | 523.50 | 9.98% | 131,091 |
| Jan 28, 2026 | 437.25 | 479.00 | 415.50 | 476.00 | 476.00 | 3.53% | 108,072 |
| Jan 27, 2026 | 433.50 | 475.25 | 425.75 | 459.75 | 459.75 | 0.93% | 76,254 |
| Jan 26, 2026 | 506.00 | 506.00 | 455.50 | 455.50 | 455.50 | -9.98% | 100,425 |
| Jan 23, 2026 | 520.50 | 547.50 | 505.50 | 506.00 | 506.00 | -8.00% | 69,253 |
| Jan 22, 2026 | 518.00 | 579.00 | 493.50 | 550.00 | 550.00 | 3.87% | 122,279 |
| Jan 21, 2026 | 570.00 | 578.00 | 529.50 | 529.50 | 529.50 | -9.95% | 89,502 |
| Jan 20, 2026 | 570.00 | 620.00 | 545.50 | 588.00 | 588.00 | -2.97% | 157,182 |
| Jan 19, 2026 | 672.50 | 673.00 | 606.00 | 606.00 | 606.00 | -9.96% | 43,261 |
| Jan 16, 2026 | 699.00 | 702.00 | 664.50 | 673.00 | 673.00 | -4.40% | 35,847 |