Burçelik Vana Sanayi ve Ticaret A.S. (IST:BURVA)
Turkey · Delayed Price · Currency is TRY 1,286.00
+46.00 (3.71%)
Last updated: May 8, 2026, 3:54 PM GMT+3
IST:BURVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,240.00 | 1,325.00 | 1,200.00 | 1,290.00 | 1,290.00 | 4.03% | 39,521 |
| May 7, 2026 | 1,183.00 | 1,255.00 | 1,172.00 | 1,240.00 | 1,240.00 | 2.14% | 38,886 |
| May 6, 2026 | 1,178.00 | 1,278.00 | 1,130.00 | 1,214.00 | 1,214.00 | 3.50% | 43,365 |
| May 5, 2026 | 1,254.00 | 1,274.00 | 1,136.00 | 1,173.00 | 1,173.00 | -6.46% | 47,202 |
| May 4, 2026 | 1,295.00 | 1,350.00 | 1,231.00 | 1,254.00 | 1,254.00 | -3.17% | 52,691 |
| Apr 30, 2026 | 1,280.00 | 1,295.00 | 1,220.00 | 1,295.00 | 1,295.00 | 9.93% | 96,166 |
| Apr 29, 2026 | 1,140.00 | 1,221.00 | 1,140.00 | 1,178.00 | 1,178.00 | 0.68% | 43,414 |
| Apr 28, 2026 | 1,200.00 | 1,235.00 | 1,130.00 | 1,170.00 | 1,170.00 | -2.50% | 39,117 |
| Apr 27, 2026 | 1,060.00 | 1,248.00 | 1,060.00 | 1,200.00 | 1,200.00 | 3.54% | 78,281 |
| Apr 24, 2026 | 1,049.00 | 1,159.00 | 1,020.00 | 1,159.00 | 1,159.00 | 9.96% | 85,793 |
| Apr 22, 2026 | 1,051.00 | 1,120.00 | 1,024.00 | 1,054.00 | 1,054.00 | -2.86% | 66,635 |
| Apr 21, 2026 | 1,127.00 | 1,209.00 | 1,027.00 | 1,085.00 | 1,085.00 | -3.73% | 135,972 |
| Apr 20, 2026 | 1,051.00 | 1,127.00 | 998.50 | 1,127.00 | 1,127.00 | 9.95% | 242,841 |
| Apr 17, 2026 | 954.50 | 1,026.00 | 915.00 | 1,025.00 | 1,025.00 | 7.27% | 84,770 |
| Apr 16, 2026 | 881.00 | 989.50 | 881.00 | 955.50 | 955.50 | 3.24% | 55,896 |
| Apr 15, 2026 | 925.00 | 984.50 | 919.50 | 925.50 | 925.50 | 3.35% | 60,223 |
| Apr 14, 2026 | 808.50 | 895.50 | 791.00 | 895.50 | 895.50 | 9.94% | 108,511 |
| Apr 13, 2026 | 784.00 | 819.00 | 745.50 | 814.50 | 814.50 | 3.89% | 47,401 |
| Apr 10, 2026 | 794.00 | 813.00 | 780.00 | 784.00 | 784.00 | -1.26% | 24,953 |
| Apr 9, 2026 | 797.00 | 813.50 | 786.00 | 794.00 | 794.00 | -2.87% | 28,097 |
| Apr 8, 2026 | 810.00 | 840.00 | 810.00 | 817.50 | 817.50 | 2.96% | 54,547 |
| Apr 7, 2026 | 806.50 | 832.50 | 777.00 | 794.00 | 794.00 | -2.70% | 39,976 |
| Apr 6, 2026 | 782.50 | 840.50 | 744.50 | 816.00 | 816.00 | 1.24% | 44,011 |
| Apr 3, 2026 | 780.00 | 830.00 | 762.50 | 806.00 | 806.00 | 3.33% | 53,252 |
| Apr 2, 2026 | 804.00 | 820.00 | 780.00 | 780.00 | 780.00 | -5.97% | 53,208 |
| Apr 1, 2026 | 875.00 | 889.00 | 829.50 | 829.50 | 829.50 | -5.20% | 113,647 |
| Mar 31, 2026 | 888.50 | 888.50 | 844.50 | 875.00 | 875.00 | -1.69% | 81,366 |
| Mar 30, 2026 | 910.50 | 950.50 | 865.00 | 890.00 | 890.00 | -2.25% | 67,345 |
| 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 |