Burçelik Vana Sanayi ve Ticaret A.S. (IST:BURVA)
Turkey · Delayed Price · Currency is TRY 563.00
+26.00 (4.84%)
At close: Oct 8, 2026
IST:BURVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 572.00 | 590.50 | 483.50 | 563.00 | 563.00 | 4.84% | 106,649 |
| Oct 7, 2026 | 537.00 | 537.00 | 511.00 | 537.00 | 537.00 | 9.98% | 27,970 |
| Oct 6, 2026 | 470.00 | 488.25 | 450.00 | 488.25 | 488.25 | 9.97% | 16,289 |
| Oct 5, 2026 | 403.75 | 444.00 | 403.75 | 444.00 | 444.00 | 9.97% | 33,047 |
| Oct 2, 2026 | 364.25 | 409.75 | 351.25 | 403.75 | 403.75 | 8.24% | 26,741 |
| Oct 1, 2026 | 315.00 | 384.75 | 315.00 | 373.00 | 373.00 | 6.57% | 36,669 |
| Sep 30, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -9.97% | 4,930 |
| Sep 29, 2026 | 431.50 | 431.50 | 388.75 | 388.75 | 388.75 | -9.96% | 9,874 |
| Sep 28, 2026 | 450.50 | 479.50 | 431.75 | 431.75 | 431.75 | -9.96% | 17,963 |
| Sep 25, 2026 | 459.75 | 490.00 | 437.00 | 479.50 | 479.50 | 4.30% | 26,714 |
| Sep 24, 2026 | 453.25 | 515.00 | 453.25 | 459.75 | 459.75 | -8.69% | 61,540 |
| Sep 23, 2026 | 412.00 | 503.50 | 412.00 | 503.50 | 503.50 | 9.99% | 59,718 |
| Sep 22, 2026 | 457.75 | 462.25 | 457.75 | 457.75 | 457.75 | -9.98% | 44,993 |
| Sep 21, 2026 | 508.50 | 547.00 | 508.50 | 508.50 | 508.50 | -10.00% | 34,587 |
| Sep 18, 2026 | 597.00 | 600.00 | 547.00 | 565.00 | 565.00 | -7.00% | 56,211 |
| Sep 17, 2026 | 609.50 | 690.00 | 567.00 | 607.50 | 607.50 | -3.57% | 84,637 |
| Sep 16, 2026 | 551.00 | 630.00 | 531.00 | 630.00 | 630.00 | 9.95% | 110,002 |
| Sep 15, 2026 | 590.00 | 628.00 | 561.00 | 573.00 | 573.00 | -2.22% | 59,062 |
| Sep 14, 2026 | 610.00 | 610.00 | 580.00 | 586.00 | 586.00 | -3.93% | 17,592 |
| Sep 11, 2026 | 634.00 | 639.00 | 605.00 | 610.00 | 610.00 | -3.79% | 15,449 |
| Sep 10, 2026 | 651.00 | 651.00 | 621.50 | 634.00 | 634.00 | -2.61% | 15,854 |
| Sep 9, 2026 | 649.50 | 700.00 | 630.00 | 651.00 | 651.00 | -2.25% | 95,013 |
| Sep 8, 2026 | 609.50 | 669.00 | 582.50 | 666.00 | 666.00 | 8.73% | 38,470 |
| Sep 7, 2026 | 616.50 | 645.00 | 585.00 | 612.50 | 612.50 | -5.70% | 1,097,782 |
| Sep 4, 2026 | 625.00 | 663.00 | 576.00 | 649.50 | 649.50 | 3.51% | 32,043 |
| Sep 3, 2026 | 697.00 | 707.00 | 627.50 | 627.50 | 627.50 | -9.97% | 32,230 |
| Sep 2, 2026 | 747.50 | 747.50 | 690.00 | 697.00 | 697.00 | -8.11% | 20,286 |
| Sep 1, 2026 | 715.50 | 759.00 | 691.50 | 758.50 | 758.50 | 6.01% | 19,397 |
| Aug 31, 2026 | 743.00 | 743.00 | 706.00 | 715.50 | 715.50 | -3.83% | 16,744 |
| Aug 28, 2026 | 765.00 | 765.00 | 739.50 | 744.00 | 744.00 | -2.75% | 14,039 |
| Aug 27, 2026 | 778.00 | 778.00 | 755.00 | 765.00 | 765.00 | -2.55% | 18,199 |
| Aug 26, 2026 | 759.50 | 805.00 | 722.00 | 785.00 | 785.00 | 5.09% | 28,464 |
| Aug 25, 2026 | 763.00 | 763.00 | 741.00 | 747.00 | 747.00 | -2.10% | 17,618 |
| Aug 24, 2026 | 767.00 | 793.00 | 751.00 | 763.00 | 763.00 | -0.52% | 15,372 |
| Aug 21, 2026 | 778.00 | 782.00 | 761.00 | 767.00 | 767.00 | -1.41% | 20,508 |
| Aug 20, 2026 | 796.00 | 796.00 | 775.50 | 778.00 | 778.00 | -2.26% | 17,264 |
| Aug 19, 2026 | 799.50 | 830.00 | 763.50 | 796.00 | 796.00 | -0.25% | 14,464 |
| Aug 18, 2026 | 812.00 | 812.00 | 795.50 | 798.00 | 798.00 | -1.72% | 14,873 |
| Aug 17, 2026 | 802.00 | 830.00 | 790.00 | 812.00 | 812.00 | 0.19% | 17,560 |
| Aug 14, 2026 | 794.50 | 829.00 | 788.50 | 810.50 | 810.50 | -2.93% | 20,808 |
| Aug 13, 2026 | 789.00 | 852.00 | 754.00 | 835.00 | 835.00 | 5.96% | 30,300 |
| Aug 12, 2026 | 805.50 | 815.50 | 784.00 | 788.00 | 788.00 | -2.72% | 14,940 |
| Aug 11, 2026 | 805.00 | 823.00 | 770.00 | 810.00 | 810.00 | 0.37% | 23,263 |
| Aug 10, 2026 | 834.00 | 834.00 | 800.00 | 807.00 | 807.00 | -5.06% | 21,169 |
| Aug 7, 2026 | 808.00 | 893.00 | 775.00 | 850.00 | 850.00 | 1.55% | 36,946 |
| Aug 6, 2026 | 930.00 | 945.00 | 837.00 | 837.00 | 837.00 | -10.00% | 60,970 |
| Aug 5, 2026 | 853.00 | 936.50 | 853.00 | 930.00 | 930.00 | 9.03% | 51,071 |
| Aug 4, 2026 | 775.50 | 853.00 | 751.00 | 853.00 | 853.00 | 9.99% | 50,032 |
| Aug 3, 2026 | 732.50 | 775.50 | 700.00 | 775.50 | 775.50 | 10.00% | 39,958 |
| Jul 31, 2026 | 759.50 | 773.00 | 705.00 | 705.00 | 705.00 | -7.18% | 19,996 |