Burçelik Vana Sanayi ve Ticaret A.S. (IST:BURVA)
Turkey · Delayed Price · Currency is TRY 819.00
+0.50 (0.06%)
At close: Feb 9, 2026
IST:BURVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 800.00 | 814.50 | 780.00 | 790.00 | - | -3.48% | 9,312 |
| 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 |
| Jan 15, 2026 | 688.00 | 740.00 | 660.00 | 704.00 | 704.00 | 0.86% | 40,338 |
| Jan 14, 2026 | 739.50 | 747.50 | 697.50 | 698.00 | 698.00 | -7.92% | 62,027 |
| Jan 13, 2026 | 771.00 | 785.50 | 740.00 | 758.00 | 758.00 | -1.69% | 54,082 |
| Jan 12, 2026 | 701.00 | 771.00 | 666.00 | 771.00 | 771.00 | 9.99% | 129,945 |
| Jan 9, 2026 | 665.50 | 720.00 | 665.50 | 701.00 | 701.00 | 5.73% | 74,004 |
| Jan 8, 2026 | 616.00 | 680.00 | 597.00 | 663.00 | 663.00 | 7.11% | 85,727 |
| Jan 7, 2026 | 625.00 | 625.00 | 594.00 | 619.00 | 619.00 | -1.75% | 56,741 |
| Jan 6, 2026 | 646.00 | 667.00 | 620.00 | 630.00 | 630.00 | -2.93% | 59,291 |
| Jan 5, 2026 | 665.50 | 672.50 | 641.50 | 649.00 | 649.00 | -2.48% | 60,198 |
| Jan 2, 2026 | 620.00 | 670.00 | 600.00 | 665.50 | 665.50 | 5.63% | 75,346 |
| Dec 31, 2025 | 643.50 | 664.00 | 620.00 | 630.00 | 630.00 | -2.10% | 70,782 |
| Dec 30, 2025 | 599.50 | 658.50 | 571.00 | 643.50 | 643.50 | 7.34% | 183,489 |
| Dec 29, 2025 | 541.50 | 600.00 | 515.00 | 599.50 | 599.50 | 9.90% | 113,160 |
| Dec 26, 2025 | 492.75 | 545.50 | 475.00 | 545.50 | 545.50 | 9.92% | 202,524 |
| Dec 25, 2025 | 473.00 | 508.00 | 450.00 | 496.25 | 496.25 | 4.92% | 94,201 |
| Dec 24, 2025 | 460.00 | 489.25 | 455.00 | 473.00 | 473.00 | 1.39% | 48,317 |
| Dec 23, 2025 | 472.00 | 497.00 | 455.00 | 466.50 | 466.50 | -1.17% | 60,014 |
| Dec 22, 2025 | 520.00 | 528.50 | 471.25 | 472.00 | 472.00 | -8.88% | 85,113 |
| Dec 19, 2025 | 495.00 | 533.00 | 480.00 | 518.00 | 518.00 | 4.33% | 71,850 |
| Dec 18, 2025 | 507.00 | 507.00 | 460.00 | 496.50 | 496.50 | -1.88% | 110,245 |
| Dec 17, 2025 | 484.00 | 529.50 | 484.00 | 506.00 | 506.00 | 4.55% | 139,067 |
| Dec 16, 2025 | 440.00 | 484.00 | 435.00 | 484.00 | 484.00 | 10.00% | 152,000 |
| Dec 15, 2025 | 400.00 | 440.00 | 381.50 | 440.00 | 440.00 | 10.00% | 130,406 |
| Dec 12, 2025 | 417.00 | 417.00 | 381.00 | 400.00 | 400.00 | -4.42% | 100,802 |
| Dec 11, 2025 | 400.25 | 419.50 | 399.75 | 418.50 | 418.50 | 9.70% | 94,951 |
| Dec 10, 2025 | 355.00 | 381.50 | 340.00 | 381.50 | 381.50 | 9.94% | 43,548 |
| Dec 9, 2025 | 367.00 | 367.00 | 341.25 | 347.00 | 347.00 | -5.45% | 56,504 |
| Dec 8, 2025 | 378.75 | 394.75 | 360.25 | 367.00 | 367.00 | -8.25% | 54,525 |
| Dec 5, 2025 | 376.00 | 428.00 | 375.75 | 400.00 | 400.00 | -4.13% | 87,043 |
| Dec 4, 2025 | 432.50 | 463.00 | 405.00 | 417.25 | 417.25 | -3.53% | 158,261 |
| Dec 3, 2025 | 410.00 | 435.00 | 410.00 | 432.50 | 432.50 | 5.49% | 37,450 |
| Dec 2, 2025 | 382.00 | 410.00 | 382.00 | 410.00 | 410.00 | 7.33% | 30,486 |
| Dec 1, 2025 | 356.00 | 382.00 | 356.00 | 382.00 | 382.00 | -1.29% | 34,175 |