Burçelik Vana Sanayi ve Ticaret A.S. (IST:BURVA)
Turkey · Delayed Price · Currency is TRY 240.00
+14.00 (6.19%)
At close: Nov 13, 2026
IST:BURVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 226.90 | 248.60 | 225.20 | 240.00 | 240.00 | 6.19% | 122,548 |
| Nov 12, 2026 | 225.00 | 236.80 | 221.00 | 226.00 | 226.00 | -1.61% | 83,105 |
| Nov 11, 2026 | 226.00 | 237.50 | 222.80 | 229.70 | 229.70 | 0.79% | 64,147 |
| Nov 10, 2026 | 230.00 | 240.80 | 220.00 | 227.90 | 227.90 | -0.91% | 61,912 |
| Nov 9, 2026 | 235.20 | 242.20 | 225.00 | 230.00 | 230.00 | -5.35% | 87,226 |
| Nov 6, 2026 | 242.00 | 253.50 | 232.20 | 243.00 | 243.00 | -5.81% | 99,049 |
| Nov 5, 2026 | 245.20 | 265.00 | 245.20 | 258.00 | 258.00 | 5.22% | 70,191 |
| Nov 4, 2026 | 244.90 | 260.00 | 234.30 | 245.20 | 245.20 | 0.12% | 83,683 |
| Nov 3, 2026 | 248.80 | 248.80 | 226.20 | 244.90 | 244.90 | 8.27% | 107,178 |
| Nov 2, 2026 | 219.60 | 226.20 | 210.50 | 226.20 | 226.20 | 9.97% | 35,023 |
| Oct 30, 2026 | 187.00 | 205.70 | 178.00 | 205.70 | 205.70 | 10.00% | 60,748 |
| Oct 28, 2026 | 201.80 | 207.50 | 187.00 | 187.00 | 187.00 | -9.62% | 33,904 |
| Oct 27, 2026 | 202.00 | 214.90 | 202.00 | 206.90 | 206.90 | -4.70% | 51,707 |
| Oct 26, 2026 | 208.70 | 237.70 | 208.70 | 217.10 | 217.10 | -6.34% | 79,673 |
| Oct 23, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -9.98% | 5,719 |
| Oct 22, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -9.97% | 7,823 |
| Oct 21, 2026 | 302.00 | 311.50 | 286.00 | 286.00 | 286.00 | -9.99% | 38,561 |
| Oct 20, 2026 | 315.00 | 345.50 | 310.25 | 317.75 | 317.75 | -3.71% | 56,156 |
| Oct 19, 2026 | 333.50 | 360.00 | 326.25 | 330.00 | 330.00 | -8.97% | 62,997 |
| Oct 16, 2026 | 362.50 | 396.00 | 362.50 | 362.50 | 362.50 | -9.99% | 67,400 |
| Oct 15, 2026 | 363.00 | 442.00 | 363.00 | 402.75 | 402.75 | -0.12% | 140,069 |
| Oct 14, 2026 | 410.00 | 420.75 | 403.25 | 403.25 | 403.25 | -9.99% | 13,700 |
| Oct 13, 2026 | 456.00 | 480.00 | 448.00 | 448.00 | 448.00 | -9.99% | 44,311 |
| Oct 12, 2026 | 542.00 | 542.00 | 492.00 | 497.75 | 497.75 | -8.42% | 46,990 |
| Oct 9, 2026 | 507.00 | 580.00 | 507.00 | 543.50 | 543.50 | -3.46% | 72,730 |
| 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 |