Burçelik Bursa Çelik Döküm Sanayii A.S. (IST:BURCE)
Turkey
· Delayed Price · Currency is TRY 52.95
+3.29 (6.63%)
At close: Dec 4, 2025
IST:BURCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.70 | 56.20 | 47.66 | 54.10 | 54.10 | 2.17% | 1,448,539 |
| Dec 4, 2025 | 52.15 | 54.60 | 50.30 | 52.95 | 52.95 | 6.63% | 2,499,429 |
| Dec 3, 2025 | 45.16 | 49.66 | 45.16 | 49.66 | 49.66 | 9.96% | 1,327,206 |
| Dec 2, 2025 | 40.50 | 45.16 | 39.60 | 45.16 | 45.16 | 9.99% | 1,621,764 |
| Dec 1, 2025 | 41.60 | 42.28 | 39.50 | 41.06 | 41.06 | -1.49% | 1,053,891 |
| Nov 28, 2025 | 39.28 | 42.50 | 39.20 | 41.68 | 41.68 | 5.25% | 1,435,106 |
| Nov 27, 2025 | 37.38 | 40.00 | 36.56 | 39.60 | 39.60 | 4.98% | 742,167 |
| Nov 26, 2025 | 35.80 | 38.08 | 34.10 | 37.72 | 37.72 | 5.36% | 1,009,074 |
| Nov 25, 2025 | 36.00 | 36.50 | 35.02 | 35.80 | 35.80 | -3.09% | 742,796 |
| Nov 24, 2025 | 38.18 | 38.18 | 36.28 | 36.94 | 36.94 | -3.25% | 692,310 |
| Nov 21, 2025 | 37.66 | 38.54 | 36.72 | 38.18 | 38.18 | 0.47% | 610,769 |
| Nov 20, 2025 | 37.04 | 38.24 | 35.50 | 38.00 | 38.00 | 2.59% | 823,310 |
| Nov 19, 2025 | 37.96 | 39.50 | 36.80 | 37.04 | 37.04 | -2.42% | 863,516 |
| Nov 18, 2025 | 34.90 | 38.00 | 33.82 | 37.96 | 37.96 | 7.72% | 822,986 |
| Nov 17, 2025 | 32.50 | 35.70 | 31.26 | 35.24 | 35.24 | 8.43% | 795,658 |
| Nov 14, 2025 | 33.92 | 33.92 | 32.06 | 32.50 | 32.50 | -6.07% | 941,084 |
| Nov 13, 2025 | 34.00 | 36.36 | 34.00 | 34.60 | 34.60 | -6.64% | 770,729 |
| Nov 12, 2025 | 38.92 | 38.92 | 37.06 | 37.06 | 37.06 | -5.89% | 1,091,422 |
| Nov 11, 2025 | 35.40 | 40.00 | 33.70 | 39.38 | 39.38 | 5.58% | 2,371,930 |
| Nov 10, 2025 | 39.00 | 40.40 | 37.26 | 37.30 | 37.30 | -6.75% | 1,100,137 |
| Nov 7, 2025 | 41.98 | 42.00 | 39.30 | 40.00 | 40.00 | -3.61% | 1,368,008 |
| Nov 6, 2025 | 39.72 | 41.90 | 38.98 | 41.50 | 41.50 | 7.74% | 1,926,740 |
| Nov 5, 2025 | 38.00 | 40.12 | 36.40 | 38.52 | 38.52 | 0.05% | 3,016,085 |
| Nov 4, 2025 | 39.00 | 42.00 | 38.50 | 38.50 | 38.50 | -5.87% | 2,367,588 |
| Nov 3, 2025 | 40.36 | 43.00 | 38.50 | 40.90 | 40.90 | 1.29% | 3,442,202 |
| Oct 31, 2025 | 39.38 | 43.08 | 37.42 | 40.38 | 40.38 | 2.54% | 4,495,538 |
| Oct 30, 2025 | 35.78 | 39.38 | 35.00 | 39.38 | 39.38 | 10.00% | 5,027,904 |
| Oct 28, 2025 | 35.50 | 35.80 | 33.82 | 35.80 | 35.80 | 9.95% | 2,992,462 |
| Oct 27, 2025 | 28.50 | 32.56 | 27.10 | 32.56 | 32.56 | 10.00% | 3,733,764 |
| Oct 24, 2025 | 27.26 | 31.90 | 27.26 | 29.60 | 29.60 | 2.07% | 3,045,939 |
| Oct 23, 2025 | 32.50 | 34.64 | 29.00 | 29.00 | 29.00 | -9.99% | 6,559,623 |
| Oct 22, 2025 | 31.80 | 32.22 | 27.00 | 32.22 | 32.22 | 9.97% | 6,998,265 |
| Oct 21, 2025 | 25.00 | 29.30 | 24.30 | 29.30 | 29.30 | 9.98% | 16,790,000 |
| Oct 20, 2025 | 32.50 | 32.50 | 26.64 | 26.64 | 26.64 | -10.00% | 31,037,570 |
| Oct 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 9.96% | 4,355,871 |
| Oct 16, 2025 | 26.42 | 26.92 | 25.96 | 26.92 | 26.92 | 9.97% | 4,910,750 |
| Oct 15, 2025 | 22.92 | 24.48 | 22.70 | 24.48 | 24.48 | 9.97% | 9,146,105 |
| Oct 14, 2025 | 20.90 | 22.26 | 20.52 | 22.26 | 22.26 | 9.98% | 14,947,060 |
| Oct 13, 2025 | 18.15 | 20.24 | 18.11 | 20.24 | 20.24 | 10.00% | 10,194,120 |
| Oct 10, 2025 | 18.15 | 18.90 | 18.10 | 18.40 | 18.40 | 1.66% | 7,215,422 |
| Oct 9, 2025 | 18.32 | 18.72 | 18.04 | 18.10 | 18.10 | -0.98% | 4,738,696 |
| Oct 8, 2025 | 19.72 | 20.04 | 18.20 | 18.28 | 18.28 | -7.21% | 8,511,929 |
| Oct 7, 2025 | 19.59 | 20.24 | 19.05 | 19.70 | 19.70 | 0.56% | 6,359,228 |
| Oct 6, 2025 | 20.14 | 21.18 | 19.59 | 19.59 | 19.59 | -1.95% | 6,795,921 |
| Oct 3, 2025 | 20.00 | 20.70 | 19.34 | 19.98 | 19.98 | 0.91% | 12,104,130 |
| Oct 2, 2025 | 18.45 | 20.26 | 18.09 | 19.80 | 19.80 | 7.32% | 13,379,670 |
| Oct 1, 2025 | 18.68 | 18.90 | 18.09 | 18.45 | 18.45 | -1.02% | 3,523,988 |
| Sep 30, 2025 | 18.99 | 19.02 | 18.58 | 18.64 | 18.64 | -0.96% | 3,028,744 |
| Sep 29, 2025 | 18.62 | 19.70 | 18.30 | 18.82 | 18.82 | 0.80% | 7,498,247 |
| Sep 26, 2025 | 19.75 | 20.06 | 18.26 | 18.67 | 18.67 | -5.52% | 8,214,755 |
| Sep 25, 2025 | 21.24 | 21.48 | 19.76 | 19.76 | 19.76 | -6.53% | 9,956,543 |
| Sep 24, 2025 | 19.96 | 21.92 | 19.40 | 21.14 | 21.14 | 6.07% | 32,205,500 |
| Sep 23, 2025 | 19.45 | 19.93 | 18.48 | 19.93 | 19.93 | 2.42% | 11,523,560 |
| Sep 22, 2025 | 18.96 | 19.46 | 18.55 | 19.46 | 19.46 | 4.06% | 5,997,038 |
| Sep 19, 2025 | 18.52 | 18.94 | 18.29 | 18.70 | 18.70 | 1.03% | 3,614,375 |
| Sep 18, 2025 | 17.46 | 19.01 | 17.35 | 18.51 | 18.51 | 6.75% | 15,609,400 |
| Sep 17, 2025 | 17.54 | 17.70 | 17.25 | 17.34 | 17.34 | -1.14% | 1,733,207 |
| Sep 16, 2025 | 17.40 | 17.65 | 17.20 | 17.54 | 17.54 | 1.39% | 2,683,247 |
| Sep 15, 2025 | 16.20 | 17.44 | 15.88 | 17.30 | 17.30 | 7.05% | 3,883,945 |
| Sep 12, 2025 | 16.36 | 16.51 | 15.89 | 16.16 | 16.16 | -1.22% | 3,341,741 |
| Sep 11, 2025 | 16.95 | 17.08 | 16.33 | 16.36 | 16.36 | -3.37% | 3,285,404 |
| Sep 10, 2025 | 17.15 | 17.41 | 16.86 | 16.93 | 16.93 | -0.41% | 4,229,505 |
| Sep 9, 2025 | 17.25 | 17.49 | 16.75 | 17.00 | 17.00 | -0.93% | 4,048,524 |
| Sep 8, 2025 | 18.00 | 18.00 | 17.14 | 17.16 | 17.16 | -4.72% | 2,692,335 |
| Sep 5, 2025 | 17.95 | 18.48 | 17.67 | 18.01 | 18.01 | 0.95% | 7,574,993 |
| Sep 4, 2025 | 17.84 | 18.09 | 17.75 | 17.84 | 17.84 | - | 2,799,867 |
| Sep 3, 2025 | 17.70 | 18.58 | 17.16 | 17.84 | 17.84 | 0.85% | 10,653,250 |
| Sep 2, 2025 | 18.30 | 18.87 | 17.25 | 17.69 | 17.69 | -2.96% | 6,787,317 |
| Sep 1, 2025 | 18.10 | 18.79 | 18.03 | 18.23 | 18.23 | 1.05% | 6,290,084 |
| Aug 29, 2025 | 18.45 | 18.74 | 18.03 | 18.04 | 18.04 | -3.01% | 2,851,494 |
| Aug 28, 2025 | 18.15 | 19.30 | 18.02 | 18.60 | 18.60 | 2.48% | 8,880,362 |
| Aug 27, 2025 | 18.82 | 18.87 | 18.01 | 18.15 | 18.15 | -2.94% | 3,077,410 |
| Aug 26, 2025 | 18.67 | 19.01 | 18.22 | 18.70 | 18.70 | 1.36% | 6,976,405 |
| Aug 25, 2025 | 17.95 | 18.60 | 17.90 | 18.45 | 18.45 | 4.06% | 4,845,333 |
| Aug 22, 2025 | 18.05 | 18.20 | 17.61 | 17.73 | 17.73 | -1.55% | 2,477,626 |
| Aug 21, 2025 | 18.03 | 18.26 | 17.50 | 18.01 | 18.01 | 0.50% | 5,859,008 |
| Aug 20, 2025 | 17.24 | 18.54 | 17.11 | 17.92 | 17.92 | 3.40% | 14,457,320 |
| Aug 19, 2025 | 17.70 | 17.98 | 17.33 | 17.33 | 17.33 | -2.09% | 3,865,029 |
| Aug 18, 2025 | 17.48 | 17.70 | 17.09 | 17.70 | 17.70 | 2.73% | 2,411,108 |
| Aug 15, 2025 | 16.90 | 17.34 | 16.90 | 17.23 | 17.23 | 1.95% | 2,014,393 |
| Aug 14, 2025 | 17.62 | 17.93 | 16.85 | 16.90 | 16.90 | -3.98% | 2,930,078 |
| Aug 13, 2025 | 17.69 | 18.04 | 17.36 | 17.60 | 17.60 | -0.17% | 4,701,407 |
| Aug 12, 2025 | 18.00 | 18.06 | 17.41 | 17.63 | 17.63 | -1.95% | 3,218,747 |
| Aug 11, 2025 | 17.80 | 18.74 | 17.80 | 17.98 | 17.98 | 1.30% | 5,157,120 |
| Aug 8, 2025 | 17.20 | 18.22 | 17.20 | 17.75 | 17.75 | 3.20% | 7,389,385 |
| Aug 7, 2025 | 17.46 | 17.88 | 17.20 | 17.20 | 17.20 | -1.15% | 4,834,085 |
| Aug 6, 2025 | 16.60 | 17.95 | 16.56 | 17.40 | 17.40 | 4.82% | 9,148,833 |
| Aug 5, 2025 | 16.59 | 16.95 | 16.43 | 16.60 | 16.60 | 0.48% | 3,576,482 |
| Aug 4, 2025 | 16.30 | 16.63 | 16.30 | 16.52 | 16.52 | 1.41% | 2,232,345 |
| Aug 1, 2025 | 16.38 | 16.56 | 16.27 | 16.29 | 16.29 | -0.55% | 1,918,312 |
| Jul 31, 2025 | 16.27 | 16.56 | 16.27 | 16.38 | 16.38 | 0.68% | 1,874,374 |
| Jul 30, 2025 | 16.55 | 16.61 | 16.13 | 16.27 | 16.27 | -1.39% | 3,069,628 |
| Jul 29, 2025 | 16.36 | 17.09 | 16.36 | 16.50 | 16.50 | 0.98% | 7,871,101 |
| Jul 28, 2025 | 15.95 | 16.60 | 15.86 | 16.34 | 16.34 | 3.09% | 4,664,658 |
| Jul 25, 2025 | 16.02 | 16.06 | 15.76 | 15.85 | 15.85 | -0.63% | 3,378,712 |
| Jul 24, 2025 | 15.98 | 16.07 | 15.78 | 15.95 | 15.95 | 0.50% | 2,498,884 |
| Jul 23, 2025 | 16.09 | 16.17 | 15.84 | 15.87 | 15.87 | -1.37% | 2,432,030 |
| Jul 22, 2025 | 15.79 | 16.29 | 15.75 | 16.09 | 16.09 | 1.90% | 5,748,012 |
| Jul 21, 2025 | 15.77 | 15.90 | 15.69 | 15.79 | 15.79 | 0.70% | 2,820,540 |
| Jul 18, 2025 | 15.84 | 15.90 | 15.64 | 15.68 | 15.68 | -1.01% | 3,517,283 |