Burçelik Vana Sanayi ve Ticaret A.S. (IST:BURVA)
Turkey · Delayed Price · Currency is TRY 108.30
-0.50 (-0.46%)
Last updated: Aug 14, 2025
IST:BURVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 106.80 | 106.80 | 105.30 | 105.50 | - | -1.22% | 19,358 |
| Aug 14, 2025 | 108.80 | 110.50 | 105.90 | 106.80 | - | -1.84% | 79,063 |
| Aug 13, 2025 | 106.10 | 108.80 | 105.90 | 108.80 | - | 0.93% | 73,353 |
| Aug 12, 2025 | 110.50 | 110.50 | 105.80 | 107.80 | - | -4.18% | 133,759 |
| Aug 11, 2025 | 113.50 | 115.60 | 108.10 | 112.50 | - | -0.27% | 91,936 |
| Aug 8, 2025 | 115.00 | 115.30 | 110.50 | 112.80 | - | 1.53% | 105,550 |
| Aug 7, 2025 | 112.00 | 116.60 | 109.30 | 111.10 | - | -0.80% | 118,894 |
| Aug 6, 2025 | 107.40 | 113.00 | 106.00 | 112.00 | - | 4.67% | 158,265 |
| Aug 5, 2025 | 105.60 | 109.80 | 104.80 | 107.00 | - | 1.33% | 103,349 |
| Aug 4, 2025 | 106.00 | 107.00 | 104.10 | 105.60 | - | 0.09% | 77,785 |
| Aug 1, 2025 | 106.00 | 109.10 | 104.00 | 105.50 | - | -0.94% | 94,016 |
| Jul 31, 2025 | 105.50 | 107.50 | 103.20 | 106.50 | - | 0.95% | 102,980 |
| Jul 30, 2025 | 110.60 | 114.30 | 105.50 | 105.50 | - | -5.21% | 204,722 |
| Jul 29, 2025 | 107.10 | 115.00 | 106.50 | 111.30 | - | 4.51% | 181,795 |
| Jul 28, 2025 | 105.60 | 108.00 | 102.90 | 106.50 | - | 1.82% | 102,298 |
| Jul 25, 2025 | 105.90 | 105.90 | 103.10 | 104.60 | - | -0.29% | 90,249 |
| Jul 24, 2025 | 102.60 | 105.50 | 102.50 | 104.90 | - | 2.34% | 64,375 |
| Jul 23, 2025 | 105.40 | 105.50 | 102.50 | 102.50 | - | -1.63% | 101,583 |
| Jul 22, 2025 | 101.30 | 105.00 | 100.40 | 104.20 | - | 2.86% | 89,570 |
| Jul 21, 2025 | 99.75 | 101.80 | 99.45 | 101.30 | - | 1.86% | 83,545 |
| Jul 18, 2025 | 99.25 | 99.85 | 98.50 | 99.45 | - | 0.20% | 34,249 |
| Jul 17, 2025 | 98.50 | 100.20 | 98.50 | 99.25 | - | 0.76% | 43,871 |
| Jul 16, 2025 | 99.40 | 101.00 | 97.75 | 98.50 | - | -0.25% | 37,341 |
| Jul 14, 2025 | 100.40 | 100.60 | 98.40 | 98.75 | - | -1.55% | 60,617 |
| Jul 11, 2025 | 103.00 | 105.00 | 99.60 | 100.30 | - | -3.56% | 117,435 |
| Jul 10, 2025 | 99.95 | 105.10 | 97.00 | 104.00 | - | 4.05% | 144,301 |
| Jul 9, 2025 | 98.00 | 100.50 | 98.00 | 99.95 | - | 0.96% | 46,923 |
| Jul 8, 2025 | 99.70 | 100.40 | 98.40 | 99.00 | - | -0.70% | 34,052 |
| Jul 7, 2025 | 100.80 | 100.80 | 98.60 | 99.70 | - | -1.09% | 38,619 |
| Jul 4, 2025 | 102.30 | 102.30 | 99.00 | 100.80 | - | -1.66% | 61,401 |
| Jul 3, 2025 | 98.10 | 105.40 | 98.10 | 102.50 | - | 2.40% | 102,792 |
| Jul 2, 2025 | 98.20 | 101.60 | 98.05 | 100.10 | - | 1.93% | 54,787 |
| Jul 1, 2025 | 98.20 | 99.75 | 98.05 | 98.20 | - | - | 50,859 |
| Jun 30, 2025 | 97.50 | 99.95 | 95.50 | 98.20 | - | 1.24% | 48,285 |
| Jun 27, 2025 | 98.40 | 98.40 | 95.60 | 97.00 | - | -1.42% | 39,150 |
| Jun 26, 2025 | 101.00 | 101.00 | 96.90 | 98.40 | - | 0.61% | 50,194 |
| Jun 25, 2025 | 96.10 | 101.00 | 96.10 | 97.80 | - | -0.61% | 45,153 |
| Jun 24, 2025 | 93.50 | 102.60 | 93.50 | 98.40 | - | 5.35% | 49,790 |
| Jun 23, 2025 | 92.10 | 94.95 | 89.90 | 93.40 | - | -1.84% | 27,407 |
| Jun 20, 2025 | 94.30 | 98.00 | 94.30 | 95.15 | - | 1.22% | 20,980 |
| Jun 19, 2025 | 95.10 | 98.25 | 92.00 | 94.00 | - | -3.49% | 34,190 |
| Jun 18, 2025 | 99.00 | 100.50 | 95.95 | 97.40 | - | -2.60% | 34,642 |
| Jun 17, 2025 | 100.50 | 101.10 | 97.80 | 100.00 | - | -0.70% | 23,195 |
| Jun 16, 2025 | 89.60 | 103.20 | 89.50 | 100.70 | - | 1.77% | 32,935 |
| Jun 13, 2025 | 96.00 | 99.50 | 91.35 | 98.95 | - | -2.51% | 62,358 |
| Jun 12, 2025 | 102.50 | 103.10 | 101.10 | 101.50 | - | -1.55% | 54,700 |
| Jun 11, 2025 | 104.00 | 104.60 | 103.00 | 103.10 | - | -0.87% | 51,571 |
| Jun 10, 2025 | 102.50 | 104.70 | 102.40 | 104.00 | - | -0.48% | 50,885 |
| Jun 5, 2025 | 102.40 | 104.90 | 102.00 | 104.50 | - | 0.48% | 19,162 |
| Jun 4, 2025 | 104.10 | 106.20 | 102.60 | 104.00 | - | -2.07% | 56,257 |