Burçelik Vana Sanayi ve Ticaret A.S. (IST:BURVA)
Turkey · Delayed Price · Currency is TRY 630.00
-13.50 (-2.10%)
Last updated: Dec 31, 2025, 10:00 AM GMT+3
IST:BURVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 643.50 | 664.00 | 620.00 | 630.00 | 630.00 | -2.10% | 70,782 |
| Dec 30, 2025 | 599.50 | 658.50 | 571.00 | 643.50 | 643.50 | 7.34% | 183,489 |
| Dec 29, 2025 | 541.50 | 600.00 | 515.00 | 599.50 | 599.50 | 9.90% | 113,160 |
| Dec 26, 2025 | 492.75 | 545.50 | 475.00 | 545.50 | 545.50 | 9.92% | 202,524 |
| Dec 25, 2025 | 473.00 | 508.00 | 450.00 | 496.25 | 496.25 | 4.92% | 94,201 |
| Dec 24, 2025 | 460.00 | 489.25 | 455.00 | 473.00 | 473.00 | 1.39% | 48,317 |
| Dec 23, 2025 | 472.00 | 497.00 | 455.00 | 466.50 | 466.50 | -1.17% | 60,014 |
| Dec 22, 2025 | 520.00 | 528.50 | 471.25 | 472.00 | 472.00 | -8.88% | 85,113 |
| Dec 19, 2025 | 495.00 | 533.00 | 480.00 | 518.00 | 518.00 | 4.33% | 71,850 |
| Dec 18, 2025 | 507.00 | 507.00 | 460.00 | 496.50 | 496.50 | -1.88% | 110,245 |
| Dec 17, 2025 | 484.00 | 529.50 | 484.00 | 506.00 | 506.00 | 4.55% | 139,067 |
| Dec 16, 2025 | 440.00 | 484.00 | 435.00 | 484.00 | 484.00 | 10.00% | 152,000 |
| Dec 15, 2025 | 400.00 | 440.00 | 381.50 | 440.00 | 440.00 | 10.00% | 130,406 |
| Dec 12, 2025 | 417.00 | 417.00 | 381.00 | 400.00 | 400.00 | -4.42% | 100,802 |
| Dec 11, 2025 | 400.25 | 419.50 | 399.75 | 418.50 | 418.50 | 9.70% | 94,951 |
| Dec 10, 2025 | 355.00 | 381.50 | 340.00 | 381.50 | 381.50 | 9.94% | 43,548 |
| Dec 9, 2025 | 367.00 | 367.00 | 341.25 | 347.00 | 347.00 | -5.45% | 56,504 |
| Dec 8, 2025 | 378.75 | 394.75 | 360.25 | 367.00 | 367.00 | -8.25% | 54,525 |
| Dec 5, 2025 | 376.00 | 428.00 | 375.75 | 400.00 | 400.00 | -4.13% | 87,043 |
| Dec 4, 2025 | 432.50 | 463.00 | 405.00 | 417.25 | 417.25 | -3.53% | 158,261 |
| Dec 3, 2025 | 410.00 | 435.00 | 410.00 | 432.50 | 432.50 | 5.49% | 37,450 |
| Dec 2, 2025 | 382.00 | 410.00 | 382.00 | 410.00 | 410.00 | 7.33% | 30,486 |
| Dec 1, 2025 | 356.00 | 382.00 | 356.00 | 382.00 | 382.00 | -1.29% | 34,175 |
| Nov 28, 2025 | 390.50 | 390.50 | 387.00 | 387.00 | 387.00 | 8.71% | 30,746 |
| Nov 27, 2025 | 335.00 | 356.00 | 335.00 | 356.00 | 356.00 | 6.35% | 28,665 |
| Nov 26, 2025 | 350.00 | 350.00 | 315.00 | 334.75 | 334.75 | -4.36% | 41,902 |
| Nov 25, 2025 | 335.00 | 350.00 | 335.00 | 350.00 | 350.00 | 6.14% | 41,083 |
| Nov 24, 2025 | 324.75 | 329.75 | 324.75 | 329.75 | 329.75 | 5.18% | 31,830 |
| Nov 21, 2025 | 288.25 | 313.50 | 288.25 | 313.50 | 313.50 | 10.00% | 30,104 |
| Nov 20, 2025 | 283.00 | 285.00 | 283.00 | 285.00 | 285.00 | 1.15% | 39,155 |
| Nov 19, 2025 | 278.00 | 281.75 | 278.00 | 281.75 | 281.75 | 1.35% | 32,205 |
| Nov 18, 2025 | 256.50 | 278.00 | 256.50 | 278.00 | 278.00 | 9.23% | 93,115 |
| Nov 17, 2025 | 237.10 | 254.50 | 237.10 | 254.50 | 254.50 | 2.66% | 55,043 |
| Nov 14, 2025 | 251.25 | 251.25 | 247.90 | 247.90 | 247.90 | -1.33% | 28,597 |
| Nov 13, 2025 | 263.00 | 265.00 | 251.25 | 251.25 | 251.25 | -9.95% | 147,780 |
| Nov 12, 2025 | 309.75 | 309.75 | 279.00 | 279.00 | 279.00 | -9.93% | 103,144 |
| Nov 11, 2025 | 283.25 | 309.75 | 283.25 | 309.75 | 309.75 | -1.51% | 233,157 |
| Nov 10, 2025 | 330.00 | 330.00 | 314.50 | 314.50 | 314.50 | -9.95% | 55,045 |
| Nov 7, 2025 | 354.75 | 354.75 | 349.25 | 349.25 | 349.25 | -0.50% | 67,711 |
| Nov 6, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 9.95% | 102,795 |
| Nov 5, 2025 | 310.00 | 319.25 | 304.25 | 319.25 | 319.25 | 2.98% | 195,645 |
| Nov 4, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3.94% | 134,811 |
| Nov 3, 2025 | 271.25 | 298.25 | 265.00 | 298.25 | 298.25 | 9.95% | 415,966 |
| Oct 31, 2025 | 250.00 | 271.25 | 230.00 | 271.25 | 271.25 | 9.91% | 402,902 |
| Oct 30, 2025 | 234.00 | 246.80 | 225.00 | 246.80 | 246.80 | 9.98% | 384,531 |
| Oct 28, 2025 | 216.30 | 224.40 | 214.90 | 224.40 | 224.40 | 10.00% | 269,213 |
| Oct 27, 2025 | 183.30 | 204.00 | 174.90 | 204.00 | 204.00 | 9.97% | 189,561 |
| Oct 24, 2025 | 196.10 | 196.10 | 169.90 | 185.50 | 185.50 | 4.04% | 383,621 |
| Oct 23, 2025 | 217.90 | 217.90 | 178.30 | 178.30 | 178.30 | -9.99% | 337,680 |
| Oct 22, 2025 | 195.00 | 198.10 | 178.00 | 198.10 | 198.10 | 9.99% | 294,569 |