Burçelik Vana Sanayi ve Ticaret A.S. (IST:BURVA)
Turkey
· Delayed Price · Currency is TRY 400.00
-17.25 (-4.13%)
At close: Dec 5, 2025
IST:BURVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 163.00 | 180.10 | 158.00 | 180.10 | 180.10 | 9.95% | 241,895 |
| Oct 20, 2025 | 198.00 | 198.00 | 163.80 | 163.80 | 163.80 | -9.95% | 533,902 |
| Oct 17, 2025 | 181.90 | 181.90 | 172.90 | 181.90 | 181.90 | 9.98% | 371,612 |
| Oct 16, 2025 | 150.40 | 165.40 | 150.40 | 165.40 | 165.40 | 9.97% | 157,469 |
| Oct 15, 2025 | 136.80 | 150.40 | 130.00 | 150.40 | 150.40 | 9.94% | 214,552 |
| Oct 14, 2025 | 143.50 | 158.40 | 136.80 | 136.80 | 136.80 | -5.00% | 301,220 |
| Oct 13, 2025 | 131.50 | 145.50 | 130.00 | 144.00 | 144.00 | 5.49% | 178,416 |
| Oct 10, 2025 | 131.00 | 140.00 | 127.40 | 136.50 | 136.50 | 6.64% | 169,050 |
| Oct 9, 2025 | 124.70 | 130.00 | 122.50 | 128.00 | 128.00 | 2.73% | 98,010 |
| Oct 8, 2025 | 125.90 | 126.90 | 122.70 | 124.60 | 124.60 | -1.03% | 95,641 |
| Oct 7, 2025 | 125.20 | 126.90 | 121.50 | 125.90 | 125.90 | 0.56% | 69,283 |
| Oct 6, 2025 | 125.30 | 128.80 | 124.10 | 125.20 | 125.20 | -0.08% | 67,166 |
| Oct 3, 2025 | 127.90 | 130.40 | 124.00 | 125.30 | 125.30 | -2.19% | 96,895 |
| Oct 2, 2025 | 123.60 | 130.00 | 122.30 | 128.10 | 128.10 | 3.72% | 140,490 |
| Oct 1, 2025 | 123.30 | 124.60 | 120.10 | 123.50 | 123.50 | 0.65% | 56,478 |
| Sep 30, 2025 | 125.30 | 125.50 | 120.80 | 122.70 | 122.70 | -2.08% | 81,820 |
| Sep 29, 2025 | 121.00 | 125.30 | 117.00 | 125.30 | 125.30 | 3.55% | 108,407 |
| Sep 26, 2025 | 124.90 | 126.60 | 121.00 | 121.00 | 121.00 | -3.12% | 64,092 |
| Sep 25, 2025 | 122.20 | 130.00 | 122.20 | 124.90 | 124.90 | -3.92% | 117,270 |
| Sep 24, 2025 | 122.90 | 133.10 | 120.10 | 130.00 | 130.00 | 5.69% | 267,657 |
| Sep 23, 2025 | 124.70 | 124.70 | 119.10 | 123.00 | 123.00 | -1.36% | 51,946 |
| Sep 22, 2025 | 124.00 | 127.50 | 122.00 | 124.70 | 124.70 | 0.81% | 85,177 |
| Sep 19, 2025 | 124.80 | 127.80 | 122.10 | 123.70 | 123.70 | -0.88% | 72,661 |
| Sep 18, 2025 | 121.90 | 128.30 | 119.70 | 124.80 | 124.80 | 2.46% | 128,744 |
| Sep 17, 2025 | 125.00 | 125.00 | 119.70 | 121.80 | 121.80 | - | 59,051 |
| Sep 16, 2025 | 118.00 | 124.20 | 117.50 | 121.80 | 121.80 | 1.84% | 99,502 |
| Sep 15, 2025 | 114.00 | 119.80 | 112.90 | 119.60 | 119.60 | 4.91% | 95,471 |
| Sep 12, 2025 | 117.00 | 117.20 | 112.00 | 114.00 | 114.00 | -2.73% | 53,432 |
| Sep 11, 2025 | 121.60 | 122.40 | 115.70 | 117.20 | 117.20 | -4.95% | 99,762 |
| Sep 10, 2025 | 118.90 | 126.70 | 118.50 | 123.30 | 123.30 | 5.03% | 114,311 |
| Sep 9, 2025 | 116.00 | 120.70 | 115.40 | 117.40 | 117.40 | 0.77% | 45,497 |
| Sep 8, 2025 | 117.10 | 119.00 | 112.00 | 116.50 | 116.50 | -4.04% | 74,128 |
| Sep 5, 2025 | 121.50 | 123.00 | 119.70 | 121.40 | 121.40 | 0.33% | 67,039 |
| Sep 4, 2025 | 121.90 | 124.00 | 119.50 | 121.00 | 121.00 | -0.82% | 69,658 |
| Sep 3, 2025 | 117.40 | 123.90 | 117.40 | 122.00 | 122.00 | -0.73% | 84,992 |
| Sep 2, 2025 | 129.30 | 130.00 | 116.50 | 122.90 | 122.90 | -4.95% | 120,390 |
| Sep 1, 2025 | 127.50 | 130.50 | 125.20 | 129.30 | 129.30 | 1.41% | 101,774 |
| Aug 29, 2025 | 127.00 | 130.00 | 122.90 | 127.50 | 127.50 | -2.75% | 154,543 |
| Aug 28, 2025 | 122.80 | 133.80 | 120.00 | 131.10 | 131.10 | 6.85% | 199,979 |
| Aug 27, 2025 | 127.80 | 129.90 | 122.70 | 122.70 | 122.70 | -3.99% | 140,333 |
| Aug 26, 2025 | 118.20 | 130.00 | 116.40 | 127.80 | 127.80 | 8.12% | 225,760 |
| Aug 25, 2025 | 117.40 | 121.20 | 115.40 | 118.20 | 118.20 | 1.20% | 164,124 |
| Aug 22, 2025 | 116.60 | 118.20 | 115.50 | 116.80 | 116.80 | -1.77% | 137,654 |
| Aug 21, 2025 | 120.30 | 122.80 | 115.00 | 118.90 | 118.90 | -1.16% | 354,963 |
| Aug 20, 2025 | 112.50 | 120.30 | 112.00 | 120.30 | 120.30 | 9.96% | 411,615 |
| Aug 19, 2025 | 107.00 | 112.70 | 107.00 | 109.40 | 109.40 | 2.24% | 114,351 |
| Aug 18, 2025 | 106.90 | 108.90 | 105.50 | 107.00 | 107.00 | 0.09% | 71,688 |
| Aug 15, 2025 | 106.90 | 109.30 | 105.30 | 106.90 | 106.90 | 0.09% | 65,052 |
| Aug 14, 2025 | 108.80 | 110.50 | 105.90 | 106.80 | 106.80 | -1.84% | 79,063 |
| Aug 13, 2025 | 106.10 | 108.80 | 105.90 | 108.80 | 108.80 | 0.93% | 73,353 |
| Aug 12, 2025 | 110.50 | 110.50 | 105.80 | 107.80 | 107.80 | -4.18% | 133,759 |
| Aug 11, 2025 | 113.50 | 115.60 | 108.10 | 112.50 | 112.50 | -0.27% | 91,936 |
| Aug 8, 2025 | 115.00 | 115.30 | 110.50 | 112.80 | 112.80 | 1.53% | 105,550 |
| Aug 7, 2025 | 112.00 | 116.60 | 109.30 | 111.10 | 111.10 | -0.80% | 118,894 |
| Aug 6, 2025 | 107.40 | 113.00 | 106.00 | 112.00 | 112.00 | 4.67% | 158,265 |
| Aug 5, 2025 | 105.60 | 109.80 | 104.80 | 107.00 | 107.00 | 1.33% | 103,349 |
| Aug 4, 2025 | 106.00 | 107.00 | 104.10 | 105.60 | 105.60 | 0.09% | 77,785 |
| Aug 1, 2025 | 106.00 | 109.10 | 104.00 | 105.50 | 105.50 | -0.94% | 94,016 |
| Jul 31, 2025 | 105.50 | 107.50 | 103.20 | 106.50 | 106.50 | 0.95% | 102,980 |
| Jul 30, 2025 | 110.60 | 114.30 | 105.50 | 105.50 | 105.50 | -5.21% | 204,722 |
| Jul 29, 2025 | 107.10 | 115.00 | 106.50 | 111.30 | 111.30 | 4.51% | 181,795 |
| Jul 28, 2025 | 105.60 | 108.00 | 102.90 | 106.50 | 106.50 | 1.82% | 102,298 |
| Jul 25, 2025 | 105.90 | 105.90 | 103.10 | 104.60 | 104.60 | -0.29% | 90,249 |
| Jul 24, 2025 | 102.60 | 105.50 | 102.50 | 104.90 | 104.90 | 2.34% | 64,375 |
| Jul 23, 2025 | 105.40 | 105.50 | 102.50 | 102.50 | 102.50 | -1.63% | 101,583 |
| Jul 22, 2025 | 101.30 | 105.00 | 100.40 | 104.20 | 104.20 | 2.86% | 89,570 |
| Jul 21, 2025 | 99.75 | 101.80 | 99.45 | 101.30 | 101.30 | 1.86% | 83,545 |
| Jul 18, 2025 | 99.25 | 99.85 | 98.50 | 99.45 | 99.45 | 0.20% | 34,249 |