Burçelik Vana Sanayi ve Ticaret A.S. (IST:BURVA)
Turkey · Delayed Price · Currency is TRY 850.50
-11.50 (-1.33%)
Last updated: Jul 17, 2026, 2:49 PM GMT+3
IST:BURVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 864.00 | 885.00 | 852.00 | 862.00 | 862.00 | -0.23% | 15,669 |
| Jul 14, 2026 | 874.50 | 899.50 | 850.00 | 864.00 | 864.00 | -1.37% | 16,370 |
| Jul 13, 2026 | 894.00 | 897.50 | 861.50 | 876.00 | 876.00 | -2.67% | 11,169 |
| Jul 10, 2026 | 900.00 | 920.00 | 868.00 | 900.00 | 900.00 | - | 15,836 |
| Jul 9, 2026 | 940.50 | 945.00 | 893.50 | 900.00 | 900.00 | -5.26% | 16,958 |
| Jul 8, 2026 | 920.00 | 965.00 | 910.00 | 950.00 | 950.00 | 0.53% | 28,263 |
| Jul 7, 2026 | 973.00 | 989.00 | 940.00 | 945.00 | 945.00 | -4.06% | 13,342 |
| Jul 6, 2026 | 954.50 | 985.50 | 921.00 | 985.00 | 985.00 | 3.68% | 25,064 |
| Jul 3, 2026 | 956.00 | 967.50 | 914.00 | 950.00 | 950.00 | -1.61% | 31,294 |
| Jul 2, 2026 | 985.50 | 1,030.00 | 940.00 | 965.50 | 965.50 | -5.80% | 32,875 |
| Jul 1, 2026 | 949.50 | 1,042.00 | 907.00 | 1,025.00 | 1,025.00 | 7.95% | 41,656 |
| Jun 30, 2026 | 864.50 | 949.50 | 822.00 | 949.50 | 949.50 | 9.96% | 36,504 |
| Jun 29, 2026 | 873.00 | 925.00 | 839.50 | 863.50 | 863.50 | -4.06% | 30,081 |
| Jun 26, 2026 | 900.00 | 955.00 | 880.00 | 900.00 | 900.00 | -0.11% | 32,446 |
| Jun 25, 2026 | 955.00 | 984.00 | 900.00 | 901.00 | 901.00 | -5.65% | 22,958 |
| Jun 24, 2026 | 962.00 | 1,011.00 | 951.50 | 955.00 | 955.00 | -4.36% | 22,968 |
| Jun 23, 2026 | 1,024.00 | 1,039.00 | 992.50 | 998.50 | 998.50 | -2.78% | 17,397 |
| Jun 22, 2026 | 1,020.00 | 1,071.00 | 1,000.00 | 1,027.00 | 1,027.00 | 0.29% | 30,271 |
| Jun 19, 2026 | 1,022.00 | 1,035.00 | 984.00 | 1,024.00 | 1,024.00 | 0.59% | 16,124 |
| Jun 18, 2026 | 1,060.00 | 1,072.00 | 1,015.00 | 1,018.00 | 1,018.00 | -5.13% | 14,515 |
| Jun 17, 2026 | 1,076.00 | 1,116.00 | 1,045.00 | 1,073.00 | 1,073.00 | -0.28% | 17,636 |
| Jun 16, 2026 | 1,083.00 | 1,167.00 | 1,055.00 | 1,076.00 | 1,076.00 | -1.82% | 35,036 |
| Jun 15, 2026 | 995.50 | 1,096.00 | 981.00 | 1,096.00 | 1,096.00 | 9.93% | 40,154 |
| Jun 12, 2026 | 996.00 | 1,035.00 | 988.00 | 997.00 | 997.00 | - | 19,801 |
| Jun 11, 2026 | 990.00 | 1,024.00 | 980.00 | 997.00 | 997.00 | -2.92% | 21,379 |
| Jun 10, 2026 | 963.00 | 1,079.00 | 963.00 | 1,027.00 | 1,027.00 | -4.02% | 22,826 |
| Jun 9, 2026 | 1,120.00 | 1,130.00 | 1,065.00 | 1,070.00 | 1,070.00 | -2.73% | 37,496 |
| Jun 8, 2026 | 1,085.00 | 1,150.00 | 1,058.00 | 1,100.00 | 1,100.00 | -0.63% | 34,902 |
| Jun 5, 2026 | 1,190.00 | 1,190.00 | 1,079.00 | 1,107.00 | 1,107.00 | -5.55% | 22,544 |
| Jun 4, 2026 | 1,190.00 | 1,220.00 | 1,164.00 | 1,172.00 | 1,172.00 | -1.35% | 15,686 |
| Jun 3, 2026 | 1,192.00 | 1,234.00 | 1,161.00 | 1,188.00 | 1,188.00 | -2.62% | 21,816 |
| Jun 2, 2026 | 1,205.00 | 1,245.00 | 1,190.00 | 1,220.00 | 1,220.00 | 0.41% | 25,331 |
| Jun 1, 2026 | 1,236.00 | 1,280.00 | 1,180.00 | 1,215.00 | 1,215.00 | -1.70% | 35,208 |
| May 26, 2026 | 1,146.00 | 1,245.00 | 1,146.00 | 1,236.00 | 1,236.00 | 8.99% | 13,288 |
| May 25, 2026 | 1,030.00 | 1,134.00 | 1,004.00 | 1,134.00 | 1,134.00 | 9.99% | 24,674 |
| May 22, 2026 | 920.00 | 1,050.00 | 920.00 | 1,031.00 | 1,031.00 | 7.40% | 25,968 |
| May 21, 2026 | 1,041.00 | 1,073.00 | 960.00 | 960.00 | 960.00 | -7.78% | 22,872 |
| May 20, 2026 | 1,063.00 | 1,105.00 | 1,021.00 | 1,041.00 | 1,041.00 | -2.71% | 29,017 |
| May 18, 2026 | 1,146.00 | 1,165.00 | 1,063.00 | 1,070.00 | 1,070.00 | -6.55% | 30,642 |
| May 15, 2026 | 1,189.00 | 1,226.00 | 1,140.00 | 1,145.00 | 1,145.00 | -4.58% | 22,735 |
| May 14, 2026 | 1,215.00 | 1,250.00 | 1,183.00 | 1,200.00 | 1,200.00 | -1.64% | 20,277 |
| May 13, 2026 | 1,190.00 | 1,253.00 | 1,166.00 | 1,220.00 | 1,220.00 | 2.52% | 25,062 |
| May 12, 2026 | 1,205.00 | 1,238.00 | 1,180.00 | 1,190.00 | 1,190.00 | -3.88% | 34,985 |
| May 11, 2026 | 1,290.00 | 1,294.00 | 1,230.00 | 1,238.00 | 1,238.00 | -4.03% | 34,921 |
| 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 |