Burçelik Vana Sanayi ve Ticaret A.S. (IST:BURVA)
Turkey · Delayed Price · Currency is TRY 1,017.00
-10.00 (-0.97%)
Last updated: Jun 23, 2026, 10:07 AM GMT+3
IST:BURVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |