Burçelik Vana Sanayi ve Ticaret A.S. (IST:BURVA)
Turkey · Delayed Price · Currency is TRY 649.50
+22.00 (3.51%)
At close: Sep 4, 2026
IST:BURVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 758.50 | 782.50 | 735.00 | 759.50 | 759.50 | -0.26% | 19,686 |
| Jul 29, 2026 | 805.00 | 810.00 | 742.00 | 761.50 | 761.50 | -5.99% | 32,563 |
| Jul 28, 2026 | 880.00 | 885.50 | 801.00 | 810.00 | 810.00 | -6.79% | 37,305 |
| Jul 27, 2026 | 799.50 | 869.00 | 791.00 | 869.00 | 869.00 | 10.00% | 45,352 |
| Jul 24, 2026 | 817.00 | 825.00 | 786.00 | 790.00 | 790.00 | -3.60% | 16,461 |
| Jul 23, 2026 | 821.00 | 840.00 | 817.00 | 819.50 | 819.50 | -2.09% | 14,348 |
| Jul 22, 2026 | 818.50 | 849.00 | 805.00 | 837.00 | 837.00 | 1.89% | 15,265 |
| Jul 21, 2026 | 840.00 | 846.50 | 809.00 | 821.50 | 821.50 | -2.20% | 16,587 |
| Jul 20, 2026 | 846.50 | 854.50 | 830.00 | 840.00 | 840.00 | -0.77% | 17,128 |
| Jul 17, 2026 | 855.00 | 874.50 | 840.50 | 846.50 | 846.50 | -1.80% | 12,835 |
| 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 |