Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

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

14.43
-0.35
(-2.37%)
At close: 6:09:28 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202514.7814.8114.3914.4314.431,138,812
Apr 25, 202514.6514.9414.6414.7814.781,342,215
Apr 24, 202514.5014.7514.4114.6314.63840,493
Apr 22, 202514.6514.7414.4314.5014.50870,151
Apr 21, 202514.8014.9314.5114.6514.651,217,608
Apr 18, 202514.9014.9014.4914.7314.731,120,088
Apr 17, 202514.7715.0614.5514.9014.901,731,009
Apr 16, 202515.1515.1814.6314.7714.771,765,938
Apr 15, 202515.2615.2915.0615.1515.151,081,417
Apr 14, 202515.2615.3915.1415.1515.151,256,482
Apr 11, 202515.2215.2914.9715.1615.161,710,278
Apr 10, 202515.3315.5015.1415.1615.161,449,866
Apr 9, 202515.1715.4514.9215.0215.022,194,292
Apr 8, 202515.2515.3715.1015.1715.171,356,932
Apr 7, 202514.6015.5814.1215.2015.202,154,193
Apr 4, 202515.3415.3414.9115.0015.001,090,411
Apr 3, 202515.1815.8815.1815.2315.231,915,258
Apr 2, 202515.0715.4014.9515.1515.15934,332
Mar 28, 202514.9515.1114.5015.0715.07767,713
Mar 27, 202514.9515.2714.8514.9514.95914,938
Mar 26, 202514.9215.1514.6214.9514.951,051,461
Mar 25, 202514.6515.0014.4614.9214.922,300,687
Mar 24, 202514.3314.9013.6414.3914.391,724,839
Mar 21, 202515.4415.5014.0714.3114.311,744,025
Mar 20, 202515.5216.2815.0215.6015.602,984,465
Mar 19, 202516.0716.8915.6615.6615.662,276,357
Mar 18, 202517.6617.6617.1417.4017.403,084,044
Mar 17, 202517.3018.3117.2617.6617.667,488,770
Mar 14, 202517.3817.5317.1717.2317.232,343,147
Mar 13, 202517.6017.6017.0417.2817.284,662,600
Mar 12, 202517.2518.3017.0217.6017.6011,145,011
Mar 11, 202516.6117.1016.6117.0017.001,618,257
Mar 10, 202516.7017.2816.7017.1417.142,016,152
Mar 7, 202516.4516.9416.2316.8616.863,123,250
Mar 6, 202516.1217.2816.1216.8416.845,246,925
Mar 5, 202515.7016.4615.3116.1316.133,116,675
Mar 4, 202516.0616.1915.6315.7015.701,238,078
Mar 3, 202516.0416.2115.8615.9115.911,902,066
Feb 28, 202516.2516.4015.9916.0716.071,378,592
Feb 27, 202516.0516.4916.0116.2416.241,556,302
Feb 26, 202515.7116.5615.7116.2216.223,992,100
Feb 25, 202516.1316.1515.5315.6715.671,433,638
Feb 24, 202516.3916.5415.5816.1316.131,876,336
Feb 21, 202516.4016.9516.1116.3516.354,210,748
Feb 20, 202516.3516.4516.1616.3016.302,197,559
Feb 19, 202516.2616.7715.9816.3516.353,901,904
Feb 18, 202515.8317.0815.8016.2616.266,780,429
Feb 17, 202515.9616.1415.8315.8315.831,308,750
Feb 14, 202516.6416.6415.9815.9815.984,168,367
Feb 13, 202515.6617.2115.5516.6616.669,311,178
Feb 12, 202516.3016.4115.6515.6515.651,907,516
Feb 11, 202516.6216.6516.0016.3016.301,457,745
Feb 10, 202517.0017.1016.5416.6216.621,210,862
Feb 7, 202516.4416.9916.3316.9116.911,521,642
Feb 6, 202516.5016.7216.3716.4416.441,637,667
Feb 5, 202516.8817.1916.3016.6016.60987,496
Feb 4, 202516.9017.1016.8016.8716.87766,903
Feb 3, 202517.3017.4116.5016.9016.90952,396
Jan 31, 202517.6317.6917.4317.4317.43843,402
Jan 30, 202517.7617.8917.6017.6117.61894,560
Jan 29, 202518.0918.1617.7617.7917.79987,479
Jan 28, 202517.8818.1317.7618.0918.091,452,342
Jan 27, 202518.1418.2817.8017.8817.881,611,586
Jan 24, 202517.8018.1517.5018.0318.031,442,579
Jan 23, 202517.7318.1517.5017.8017.801,389,034
Jan 22, 202517.8917.8917.5717.6517.65883,419
Jan 21, 202518.0018.0117.7417.7517.75924,652
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, 202421.7022.3921.5522.2222.221,649,870
Jul 8, 202421.9322.8321.7321.9021.901,914,080
Jul 5, 202422.2122.5821.7921.8921.891,220,890
Jul 4, 202422.6922.8222.0222.3922.391,552,390
Jul 3, 202423.5324.6022.4022.6922.693,303,280
Jul 2, 202423.1623.6022.6323.3223.321,176,370
Jul 1, 202424.1924.5022.9623.1623.161,859,060
Jun 28, 202424.4624.7023.9924.0024.001,501,210
Jun 27, 202424.3724.7824.1424.4624.461,510,820
Jun 26, 202425.6525.6524.3424.3724.371,791,840
Jun 25, 202425.7026.9025.2325.4525.452,963,650
Jun 24, 202426.8027.1725.2325.3525.351,844,950
Jun 21, 202428.0028.0026.6026.7726.775,597,320
Jun 20, 202428.1329.1728.1328.4028.402,448,790
Jun 14, 202427.7728.4027.4028.0028.001,489,640
Jun 13, 202427.6028.8327.6027.9027.902,364,700
Jun 12, 202427.2527.7726.5227.5827.582,630,380
Jun 11, 202426.8827.2726.5027.2027.201,585,430
Jun 10, 202427.2028.4026.4026.9226.924,666,670
Jun 7, 202428.3028.3027.2327.4527.452,021,960
Jun 6, 202429.3029.4027.9828.1028.102,662,840
Jun 5, 202429.4529.7528.5529.1529.152,754,610
Jun 4, 202430.7031.4529.4029.4529.454,090,190
Jun 3, 202431.6032.1030.4230.5530.554,855,580
May 31, 202430.5532.8830.4231.7031.706,629,930
May 30, 202431.8832.1029.7730.5530.555,045,190
May 29, 202432.5034.1030.3831.9031.9011,234,700
May 28, 202434.0035.6032.4032.9532.9518,380,480
May 27, 202431.4532.7230.9232.7232.7211,397,380
May 24, 202427.0529.7526.9029.7529.757,070,720
May 23, 202428.0028.0026.7527.0527.053,155,120
May 22, 202427.4029.1527.3528.1328.134,824,430
May 21, 202426.7028.7025.5827.1027.108,067,660
May 20, 202426.6326.8326.0526.4826.482,022,940
May 17, 202427.7728.1726.2726.6026.603,961,750
May 16, 202426.9027.8326.6527.6027.603,818,930
May 15, 202427.4028.1026.7526.8826.883,789,690
May 14, 202426.2528.6026.0027.4027.406,282,540
May 13, 202427.6028.0526.0026.2526.253,450,860
May 10, 202429.9029.9027.6027.7027.703,562,840
May 9, 202429.3030.4028.9029.7029.704,213,250
May 8, 202428.4529.7327.7529.3029.304,448,310
May 7, 202427.9029.2526.9828.4528.456,190,610
May 6, 202429.3030.2727.8527.9227.926,820,120
May 3, 202430.3032.3829.0029.5029.507,307,170
May 2, 202429.3031.3528.4030.3030.307,644,900
Apr 30, 202428.1030.9027.8029.0029.0012,540,830
Apr 29, 202429.2030.1526.6328.1028.108,648,490