Burçelik Vana Sanayi ve Ticaret A.S. (IST:BURVA)
Turkey
· Delayed Price · Currency is TRY 1,000.00
+46.00 (4.82%)
Last updated: Mar 9, 2026, 3:36 PM GMT+3
IST:BURVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 954.00 | 1,027.00 | 910.00 | 975.00 | 975.00 | 2.20% | 69,264 |
| Mar 6, 2026 | 867.50 | 954.00 | 795.00 | 954.00 | 954.00 | 9.97% | 152,899 |
| Mar 5, 2026 | 835.00 | 867.50 | 808.00 | 867.50 | 867.50 | 9.95% | 85,403 |
| Mar 4, 2026 | 725.00 | 789.00 | 725.00 | 789.00 | 789.00 | 9.97% | 93,449 |
| Mar 3, 2026 | 622.50 | 717.50 | 622.50 | 717.50 | 717.50 | 9.96% | 44,067 |
| Mar 2, 2026 | 631.00 | 680.00 | 620.00 | 652.50 | 652.50 | -5.16% | 40,510 |
| Feb 27, 2026 | 681.00 | 718.50 | 673.50 | 688.00 | 688.00 | -1.50% | 24,741 |
| Feb 26, 2026 | 682.00 | 730.00 | 666.00 | 698.50 | 698.50 | 1.23% | 31,743 |
| Feb 25, 2026 | 705.00 | 706.00 | 670.00 | 690.00 | 690.00 | -2.27% | 27,407 |
| Feb 24, 2026 | 727.00 | 727.00 | 705.00 | 706.00 | 706.00 | -3.88% | 24,526 |
| Feb 23, 2026 | 723.00 | 760.00 | 695.50 | 734.50 | 734.50 | 1.59% | 39,467 |
| Feb 20, 2026 | 697.50 | 747.00 | 684.50 | 723.00 | 723.00 | 2.48% | 35,079 |
| Feb 19, 2026 | 734.00 | 740.50 | 695.00 | 705.50 | 705.50 | -4.92% | 38,968 |
| Feb 18, 2026 | 751.00 | 789.00 | 734.00 | 742.00 | 742.00 | -1.33% | 46,972 |
| Feb 17, 2026 | 765.50 | 815.50 | 730.00 | 752.00 | 752.00 | -3.65% | 54,870 |
| Feb 16, 2026 | 758.00 | 820.00 | 731.00 | 780.50 | 780.50 | 2.36% | 92,270 |
| Feb 13, 2026 | 661.00 | 762.50 | 624.50 | 762.50 | 762.50 | 9.95% | 121,703 |
| Feb 12, 2026 | 742.00 | 766.00 | 693.50 | 693.50 | 693.50 | -9.99% | 83,347 |
| Feb 11, 2026 | 791.50 | 822.50 | 770.50 | 770.50 | 770.50 | -6.32% | 49,722 |
| Feb 10, 2026 | 771.50 | 861.00 | 771.50 | 822.50 | 822.50 | 0.43% | 58,779 |
| Feb 9, 2026 | 800.00 | 870.50 | 770.00 | 819.00 | 819.00 | 0.06% | 69,723 |
| Feb 6, 2026 | 842.00 | 899.00 | 800.00 | 818.50 | 818.50 | -2.79% | 101,498 |
| Feb 5, 2026 | 765.50 | 842.00 | 750.50 | 842.00 | 842.00 | 9.99% | 120,783 |
| Feb 4, 2026 | 696.00 | 765.50 | 633.00 | 765.50 | 765.50 | 9.99% | 352,378 |
| Feb 3, 2026 | 650.00 | 696.00 | 640.00 | 696.00 | 696.00 | 9.95% | 175,213 |
| Feb 2, 2026 | 580.00 | 633.00 | 580.00 | 633.00 | 633.00 | 9.99% | 125,610 |
| Jan 30, 2026 | 523.50 | 575.50 | 523.50 | 575.50 | 575.50 | 9.93% | 104,927 |
| Jan 29, 2026 | 465.50 | 523.50 | 446.00 | 523.50 | 523.50 | 9.98% | 131,091 |
| Jan 28, 2026 | 437.25 | 479.00 | 415.50 | 476.00 | 476.00 | 3.53% | 108,072 |
| Jan 27, 2026 | 433.50 | 475.25 | 425.75 | 459.75 | 459.75 | 0.93% | 76,254 |
| Jan 26, 2026 | 506.00 | 506.00 | 455.50 | 455.50 | 455.50 | -9.98% | 100,425 |
| Jan 23, 2026 | 520.50 | 547.50 | 505.50 | 506.00 | 506.00 | -8.00% | 69,253 |
| Jan 22, 2026 | 518.00 | 579.00 | 493.50 | 550.00 | 550.00 | 3.87% | 122,279 |
| Jan 21, 2026 | 570.00 | 578.00 | 529.50 | 529.50 | 529.50 | -9.95% | 89,502 |
| Jan 20, 2026 | 570.00 | 620.00 | 545.50 | 588.00 | 588.00 | -2.97% | 157,182 |
| Jan 19, 2026 | 672.50 | 673.00 | 606.00 | 606.00 | 606.00 | -9.96% | 43,261 |
| Jan 16, 2026 | 699.00 | 702.00 | 664.50 | 673.00 | 673.00 | -4.40% | 35,847 |
| Jan 15, 2026 | 688.00 | 740.00 | 660.00 | 704.00 | 704.00 | 0.86% | 40,338 |
| Jan 14, 2026 | 739.50 | 747.50 | 697.50 | 698.00 | 698.00 | -7.92% | 62,027 |
| Jan 13, 2026 | 771.00 | 785.50 | 740.00 | 758.00 | 758.00 | -1.69% | 54,082 |
| Jan 12, 2026 | 701.00 | 771.00 | 666.00 | 771.00 | 771.00 | 9.99% | 129,945 |
| Jan 9, 2026 | 665.50 | 720.00 | 665.50 | 701.00 | 701.00 | 5.73% | 74,004 |
| Jan 8, 2026 | 616.00 | 680.00 | 597.00 | 663.00 | 663.00 | 7.11% | 85,727 |
| Jan 7, 2026 | 625.00 | 625.00 | 594.00 | 619.00 | 619.00 | -1.75% | 56,741 |
| Jan 6, 2026 | 646.00 | 667.00 | 620.00 | 630.00 | 630.00 | -2.93% | 59,291 |
| Jan 5, 2026 | 665.50 | 672.50 | 641.50 | 649.00 | 649.00 | -2.48% | 60,198 |
| Jan 2, 2026 | 620.00 | 670.00 | 600.00 | 665.50 | 665.50 | 5.63% | 75,346 |
| 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 |
| 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 |