Istanbul - Delayed Quote TRY

Burçelik Bursa Çelik Döküm Sanayii A.S. (BURCE.IS)

Compare
18.04
+0.18
+(1.01%)
At close: 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202517.9718.2917.8018.0418.041,744,034
Jan 17, 202518.0218.0817.7917.8617.861,287,047
Jan 16, 202518.1018.1317.7318.0218.021,228,322
Jan 15, 202517.9718.0917.8017.9417.94952,461
Jan 14, 202518.0618.2017.8217.9317.931,147,753
Jan 13, 202518.5318.7517.8118.0618.062,037,791
Jan 10, 202518.4019.4218.4018.5218.527,340,633
Jan 9, 202518.2218.6318.2218.4018.401,249,482
Jan 8, 202518.4418.5118.0518.2218.221,626,096
Jan 7, 202518.7418.8018.3818.4218.421,442,350
Jan 6, 202518.5518.9318.5018.7218.722,036,270
Jan 3, 202518.4018.7918.1518.5518.552,342,909
Jan 2, 202518.5818.7718.0118.3918.392,180,734
Dec 31, 202418.7418.8418.2818.5418.541,967,994
Dec 30, 202419.1919.5918.6918.7118.714,957,045
Dec 27, 202419.0020.1618.9019.0819.085,338,523
Dec 26, 202419.5320.4418.9018.9018.907,345,824
Dec 25, 202420.1220.7819.4619.5119.518,693,588
Dec 24, 202417.5919.3317.5319.3319.339,431,794
Dec 23, 202417.4518.1917.2617.5817.581,790,050
Dec 20, 202417.6317.6917.3017.4317.43920,777
Dec 19, 202417.8517.9617.4017.6117.611,043,182
Dec 18, 202418.0718.3917.8017.8517.851,353,956
Dec 17, 202418.3618.4818.0518.0718.071,060,975
Dec 16, 202418.4418.7518.3118.3618.361,983,043
Dec 13, 202418.2318.3017.8118.2718.271,789,533
Dec 12, 202418.4618.6318.1818.2518.252,029,583
Dec 11, 202418.9519.1018.4518.4618.461,516,714
Dec 10, 202419.5419.6118.8018.9518.952,715,331
Dec 9, 202418.9519.9018.7819.5419.547,030,212
Dec 6, 202418.8418.8418.5818.7818.781,962,710
Dec 5, 202418.7618.8518.5018.7818.782,196,404
Dec 4, 202419.0119.0618.4318.6118.613,257,371
Dec 3, 202419.1819.4218.8018.9018.902,778,341
Dec 2, 202419.6719.6718.9419.1819.182,690,503
Nov 29, 202420.3220.3419.4219.6719.672,981,325
Nov 28, 2024 1000:100 Stock Splits
Nov 28, 202421.4022.3020.1420.3220.325,613,161
Nov 27, 202420.4621.4620.4021.0721.077,567,700
Nov 26, 202420.8621.0420.2920.3620.362,989,160
Nov 25, 202421.3521.6220.7620.8220.824,479,730
Nov 22, 202420.9022.0020.5021.3321.338,855,060
Nov 21, 202419.1320.5619.0020.2020.204,268,370
Nov 20, 202419.9019.9019.0319.1319.131,811,530
Nov 19, 202420.5520.6319.6919.8219.821,874,340
Nov 18, 202420.1820.6020.1520.4220.422,120,350
Nov 15, 202420.2920.6520.0220.0820.082,182,770
Nov 14, 202420.7520.7920.2520.2920.292,078,900
Nov 13, 202420.4620.8020.4320.6220.621,993,020
Nov 12, 202420.0421.4020.0420.4320.433,554,050
Nov 11, 202421.9021.9521.5621.5621.561,920,870
Nov 8, 202421.1621.6021.0921.3821.382,375,280
Nov 7, 202421.3021.6520.9121.1021.102,667,790
Nov 6, 202421.4221.6520.9621.1221.121,941,100
Nov 5, 202421.6421.7521.1521.4121.411,576,340
Nov 4, 202422.2622.3921.3921.5521.552,543,540
Nov 1, 202422.9823.1022.0122.2822.282,799,970
Oct 31, 202423.4823.7222.6022.7622.763,235,500
Oct 30, 202422.7923.8422.6523.4723.475,640,660
Oct 28, 202422.7122.9222.4022.7822.781,572,670
Oct 25, 202422.8022.9622.4022.6822.682,475,000
Oct 24, 202422.5423.5022.5422.8022.804,275,200
Oct 23, 202423.5423.9522.4122.4522.454,859,540
Oct 22, 202423.6623.8623.2123.5423.544,119,780
Oct 21, 202425.0025.2723.4923.6523.654,756,940
Oct 18, 202425.2525.7024.3524.8024.809,620,360
Oct 17, 202427.1027.3024.7525.2525.259,220,660
Oct 16, 202427.6028.1026.0826.7526.759,908,910
Oct 15, 202424.1426.4024.1426.4026.407,796,550
Oct 14, 202425.0025.7523.7524.0024.004,328,520
Oct 11, 202424.7626.5024.1125.0025.009,829,900
Oct 10, 202422.6024.8422.4224.7624.7612,321,970
Oct 9, 202421.6322.8821.6322.5922.594,990,630
Oct 8, 202421.5221.8721.2721.6321.632,162,630
Oct 7, 202421.2022.0921.0921.5121.512,430,920
Oct 4, 202420.3921.1019.4721.0421.043,946,260
Oct 3, 202420.4920.8520.1520.2420.242,569,510
Oct 2, 202421.6121.7120.1720.5120.515,064,170
Oct 1, 202422.8522.8521.7121.9021.908,510,740
Sep 30, 202421.2022.0120.9121.7521.757,304,740
Sep 27, 202420.4021.6320.2721.2021.208,303,860
Sep 26, 202420.6420.8820.4120.4420.441,589,850
Sep 25, 202420.8021.3020.2320.5120.513,464,160
Sep 24, 202420.6821.7520.3520.9020.906,310,820
Sep 23, 202420.3421.3020.3420.6520.654,798,340
Sep 20, 202421.0521.0519.9620.3420.343,449,580
Sep 19, 202421.6822.0920.9021.0521.055,087,060
Sep 18, 202422.0323.1221.5021.6821.689,621,150
Sep 17, 202421.3222.4920.5021.9021.9014,470,700
Sep 16, 202421.8722.6221.7521.8521.8517,326,960
Sep 13, 202420.3421.5619.7920.5720.576,000,180
Sep 12, 202422.1622.4520.2520.3420.345,559,380
Sep 11, 202421.3423.4820.8922.0022.0017,018,210
Sep 10, 202422.0323.0019.9521.3521.3516,993,740
Sep 9, 202421.3022.0320.9522.0322.032,106,980
Sep 6, 202418.2520.0318.0220.0320.033,849,060
Sep 5, 202418.0118.4517.9518.2118.211,427,380
Sep 4, 202418.1518.1817.7317.8517.851,084,870
Sep 3, 202418.5318.8018.0118.1518.152,159,580
Sep 2, 202417.5018.9917.5018.5318.534,675,140
Aug 29, 202417.3917.5917.0317.4517.451,000,600
Aug 28, 202417.2517.4517.0517.3217.32808,540
Aug 27, 202416.9117.5716.7817.2417.241,132,030
Aug 26, 202417.4017.6916.7916.9116.911,666,850
Aug 23, 202417.7117.8517.1517.3917.391,312,820
Aug 22, 202417.9418.2217.6917.8017.802,555,740
Aug 21, 202417.7218.6717.5817.9017.905,377,730
Aug 20, 202417.9518.3617.6817.7717.772,020,550
Aug 19, 202417.6118.8017.4718.0118.014,835,890
Aug 16, 202418.0518.1517.6417.7217.721,215,680
Aug 15, 202417.5818.1017.3418.1018.101,321,910
Aug 14, 202417.6618.3017.5517.5817.581,845,370
Aug 13, 202417.5918.7117.2517.6817.683,714,410
Aug 12, 202417.7018.1617.5417.7317.731,469,050
Aug 9, 202418.0018.3717.6017.6917.691,226,860
Aug 8, 202417.9018.2217.9018.0318.03913,220
Aug 7, 202417.9618.2717.6018.1018.101,238,530
Aug 6, 202417.9818.5717.7717.9517.952,188,040
Aug 5, 202417.1718.1017.1717.7917.792,821,620
Aug 2, 202419.8519.9619.0019.0719.071,883,560
Aug 1, 202420.0120.4019.7219.9319.932,096,470
Jul 31, 202420.4520.4519.9619.9619.961,392,620
Jul 30, 202421.3021.5520.5020.6520.652,537,360
Jul 29, 202420.7121.5920.5021.3021.307,736,940
Jul 26, 202421.3521.5721.0721.0921.091,298,420
Jul 25, 202422.0822.0821.3021.3421.341,306,750
Jul 24, 202422.2122.7222.0022.0322.031,314,180
Jul 23, 202422.0522.8521.8022.2122.212,617,960
Jul 22, 202422.0322.3521.7722.0422.041,528,530
Jul 19, 202422.4922.4921.8522.0322.031,198,170
Jul 18, 202422.5922.7222.3322.4722.47906,280
Jul 17, 202422.4522.8222.1422.4522.451,856,880
Jul 16, 202422.5322.8022.1222.3122.311,335,780
Jul 12, 202422.2122.9021.7522.5222.521,742,640
Jul 11, 202421.6422.4921.5022.1922.192,163,530
Jul 10, 202422.5822.5821.2221.5321.531,931,880
Jul 9, 2024 1.63 Dividend
Jul 9, 202421.7022.3921.5522.2222.221,649,870
Jul 8, 202421.9322.8321.7321.9020.271,914,080
Jul 5, 202422.2122.5821.7921.8920.261,220,890
Jul 4, 202422.6922.8222.0222.3920.721,552,390
Jul 3, 202423.5324.6022.4022.6921.003,303,280
Jul 2, 202423.1623.6022.6323.3221.581,176,370
Jul 1, 202424.1924.5022.9623.1621.431,859,060
Jun 28, 202424.4624.7023.9924.0022.211,501,210
Jun 27, 202424.3724.7824.1424.4622.641,510,820
Jun 26, 202425.6525.6524.3424.3722.551,791,840
Jun 25, 202425.7026.9025.2325.4523.552,963,650
Jun 24, 202426.8027.1725.2325.3523.461,844,950
Jun 21, 202428.0028.0026.6026.7724.785,597,320
Jun 20, 202428.1329.1728.1328.4026.282,448,790
Jun 14, 202427.7728.4027.4028.0025.911,489,640
Jun 13, 202427.6028.8327.6027.9025.822,364,700
Jun 12, 202427.2527.7726.5227.5825.522,630,380
Jun 11, 202426.8827.2726.5027.2025.171,585,430
Jun 10, 202427.2028.4026.4026.9224.924,666,670
Jun 7, 202428.3028.3027.2327.4525.402,021,960
Jun 6, 202429.3029.4027.9828.1026.012,662,840
Jun 5, 202429.4529.7528.5529.1526.982,754,610
Jun 4, 202430.7031.4529.4029.4527.264,090,190
Jun 3, 202431.6032.1030.4230.5528.274,855,580
May 31, 202430.5532.8830.4231.7029.346,629,930
May 30, 202431.8832.1029.7730.5528.275,045,190
May 29, 202432.5034.1030.3831.9029.5211,234,700
May 28, 202434.0035.6032.4032.9530.4918,380,480
May 27, 202431.4532.7230.9232.7230.2911,397,380
May 24, 202427.0529.7526.9029.7527.537,070,720
May 23, 202428.0028.0026.7527.0525.033,155,120
May 22, 202427.4029.1527.3528.1326.034,824,430
May 21, 202426.7028.7025.5827.1025.088,067,660
May 20, 202426.6326.8326.0526.4824.502,022,940
May 17, 202427.7728.1726.2726.6024.623,961,750
May 16, 202426.9027.8326.6527.6025.543,818,930
May 15, 202427.4028.1026.7526.8824.873,789,690
May 14, 202426.2528.6026.0027.4025.366,282,540
May 13, 202427.6028.0526.0026.2524.293,450,860
May 10, 202429.9029.9027.6027.7025.643,562,840
May 9, 202429.3030.4028.9029.7027.494,213,250
May 8, 202428.4529.7327.7529.3027.124,448,310
May 7, 202427.9029.2526.9828.4526.336,190,610
May 6, 202429.3030.2727.8527.9225.846,820,120
May 3, 202430.3032.3829.0029.5027.307,307,170
May 2, 202429.3031.3528.4030.3028.047,644,900
Apr 30, 202428.1030.9027.8029.0026.8412,540,830
Apr 29, 202429.2030.1526.6328.1026.018,648,490
Apr 26, 202429.0229.8827.6329.2027.0210,184,350
Apr 25, 202425.9228.4225.8028.4226.317,787,150
Apr 24, 202423.5325.8523.0025.8523.9210,009,950
Apr 22, 202426.3327.2723.4023.5021.7524,185,510
Apr 19, 202424.0526.4023.8126.0024.067,183,670
Apr 18, 202424.4125.8023.3624.5422.719,772,190
Apr 17, 202421.6823.7921.5023.7922.025,666,080
Apr 16, 202421.4022.6921.0021.6320.025,656,810
Apr 15, 202419.8521.4819.4521.1619.583,267,730
Apr 9, 202419.5519.5519.5519.5518.09-
Apr 8, 202418.1419.6218.1019.5518.092,990,220
Apr 5, 202417.1318.1817.1317.9916.652,111,940
Apr 4, 202417.8018.2517.0417.0815.811,949,770
Apr 3, 202418.6019.2817.8117.8516.522,702,820
Apr 2, 202418.7319.9918.5818.5917.204,415,010
Apr 1, 202418.7019.4917.9318.7017.313,067,980
Mar 29, 202417.0018.7016.7018.7017.313,911,250
Mar 28, 202416.5017.4916.4217.0015.733,650,210
Mar 27, 202416.3616.6916.2116.3415.121,599,470
Mar 26, 202417.6017.6016.2116.3115.091,939,660
Mar 25, 202417.3517.7517.1517.2815.991,916,730
Mar 22, 202417.8018.1417.3017.3016.012,267,460
Mar 21, 202419.2319.4517.7517.8016.474,721,780
Mar 20, 202417.8419.1017.8218.9017.496,478,540
Mar 19, 202417.3118.3117.0017.8516.525,955,820
Mar 18, 202417.3018.3717.1217.3616.077,427,140
Mar 15, 202417.3517.4916.8217.0715.801,684,420
Mar 14, 202417.8617.8617.1017.2115.932,035,720
Mar 13, 202417.8218.6017.0217.5416.234,913,640
Mar 12, 202417.6018.6517.4517.7516.433,431,350
Mar 11, 202418.5118.7717.5917.6016.291,965,420
Mar 8, 202418.3518.6817.8518.2016.841,796,940
Mar 7, 202417.0418.4417.0418.3516.982,945,760
Mar 6, 202418.9318.9817.0417.0415.773,448,260
Mar 5, 202419.1019.5818.6618.9317.523,538,920
Mar 4, 202421.0621.4219.0519.1017.684,818,260
Mar 1, 202419.7321.6819.5221.0519.487,598,820
Feb 29, 202418.8719.7118.5619.7118.242,891,200
Feb 28, 202419.0319.6918.4118.8717.463,790,070
Feb 27, 202419.9220.4619.0719.0917.676,245,940
Feb 26, 202419.3820.5319.3019.9018.4210,262,780
Feb 23, 202419.5920.1118.7719.2517.823,430,090
Feb 22, 202418.8319.8918.7019.5818.125,073,920
Feb 21, 202418.9319.9018.5018.8317.436,867,230
Feb 20, 202419.3519.5118.7318.9217.513,383,090
Feb 19, 202419.0420.4418.8819.3117.8711,809,780
Feb 16, 202418.6219.3618.3819.0317.616,596,990
Feb 15, 202419.8620.5518.4418.6217.2312,320,820
Feb 14, 202417.5119.2616.6619.2617.829,849,660
Feb 13, 202417.3917.6716.7617.5116.203,390,140
Feb 12, 202417.5417.9917.2617.3016.013,685,830
Feb 9, 202417.4517.9517.1017.5116.204,365,280
Feb 8, 202416.9517.6016.9117.3016.013,390,950
Feb 7, 202417.3717.5516.9516.9515.693,220,510
Feb 6, 202417.4117.9816.8117.3616.076,134,740
Feb 5, 202416.7517.8216.7017.4016.106,127,090
Feb 2, 202417.4817.5716.8016.9015.644,351,810
Feb 1, 202417.9018.9017.4917.4916.1912,642,710
Jan 31, 202416.6217.9016.2517.9016.5712,305,800
Jan 30, 202415.7916.6415.3016.4815.2510,438,790
Jan 29, 202416.4016.5215.6315.7914.616,667,210
Jan 26, 202415.7817.2315.6016.4015.189,014,090
Jan 25, 202415.5816.2315.5815.7714.596,645,260
Jan 24, 202415.4516.1015.2715.4914.3410,583,860
Jan 23, 202415.1516.2014.9615.3414.2014,932,900
Jan 22, 202413.8915.2913.7115.1514.0213,998,120

Related Tickers

KLMSN.IS Klimasan Klima Sanayi ve Ticaret A.S.
29.42
0.00%
 
MAKIM.IS Makim Makina Teknolojileri Sanayi Ve Ticaret A.S.
22.22
-0.18%
 
SAYAS.IS Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S.
44.00
-0.68%
 
IMASM.IS Imas Makina Sanayi A.S.
2.9800
+1.02%
 
ALCAR.IS Alarko Carrier Sanayi ve Ticaret A.S.
1,012.00
+1.35%
 
HKTM.IS Hidropar Hareket Kontrol Teknolojileri Merkezi Sanayi ve Ticaret A.S.
18.51
+2.78%
 
PARSN.IS Parsan Makina Parçalari Sanayii A.S.
89.55
-0.72%
 
TAYD Taylor Devices, Inc.
33.78
-1.31%