Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

Burçelik Vana Sanayi ve Ticaret A.S. (BURVA.IS)

Compare
104.50
-0.70
(-0.67%)
At close: March 11 at 6:09:46 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 11, 2025105.30105.30103.50104.50104.5050,011
Mar 10, 2025104.40105.80103.50105.20105.2057,265
Mar 7, 2025104.00106.00102.10104.40104.4096,627
Mar 6, 2025102.10106.30100.50104.00104.0083,896
Mar 5, 2025101.20104.0099.50101.80101.8067,633
Mar 4, 2025102.20103.90100.00101.20101.2059,588
Mar 3, 2025101.10102.7099.90102.20102.2048,734
Feb 28, 2025101.50101.7099.95100.50100.5060,321
Feb 27, 2025103.70103.7099.00101.90101.9065,685
Feb 26, 2025105.00106.00102.00103.70103.7075,914
Feb 25, 2025105.90105.90102.70103.00103.0039,008
Feb 24, 2025106.00107.60102.80105.90105.9051,290
Feb 21, 2025103.80108.30100.80106.00106.0074,399
Feb 20, 2025104.10105.00102.90103.80103.8030,936
Feb 19, 2025105.00105.90102.40104.10104.1074,345
Feb 18, 2025100.50109.10100.40105.00105.00134,935
Feb 17, 2025103.00104.90100.80101.20101.2067,238
Feb 14, 2025106.90107.70101.80103.90103.90108,687
Feb 13, 202598.50108.7097.25108.70108.70131,762
Feb 12, 202599.00100.6097.0098.8598.8532,733
Feb 11, 2025100.00100.3098.4099.0099.0036,776
Feb 10, 2025101.90102.70100.00100.30100.3028,276
Feb 7, 2025102.80102.80100.00101.90101.9032,334
Feb 6, 202599.95102.6099.95101.50101.5035,705
Feb 5, 2025103.00103.0098.0099.9599.9540,207
Feb 4, 2025102.00103.70100.10101.40101.4029,374
Feb 3, 2025104.80104.80101.40102.00102.0037,326
Jan 31, 2025105.80107.30100.90105.80105.8038,441
Jan 30, 2025106.30106.70105.30105.80105.8030,595
Jan 29, 2025108.70108.80106.00106.70106.7056,290
Jan 28, 2025107.70109.70106.80108.70108.7049,379
Jan 27, 2025107.90110.10106.70107.70107.7050,001
Jan 24, 2025108.50109.30107.00108.00108.0027,988
Jan 23, 2025108.00109.10107.10108.50108.5031,915
Jan 22, 2025107.40109.10106.70107.10107.1028,482
Jan 21, 2025110.50110.50107.00107.40107.4055,437
Jan 20, 2025107.20110.70106.70109.20109.2061,974
Jan 17, 2025107.90109.00106.10107.00107.0039,080
Jan 16, 2025107.00108.50106.80107.90107.9038,224
Jan 15, 2025108.60109.30106.70107.00107.0059,993
Jan 14, 2025109.20110.70107.30108.50108.5041,478
Jan 13, 2025110.90111.40108.10109.00109.0068,553
Jan 10, 2025109.50113.50109.00110.80110.8096,931
Jan 9, 2025108.90110.90108.70109.60109.6025,277
Jan 8, 2025110.50110.70108.90108.90108.9067,112
Jan 7, 2025111.00112.00110.00110.50110.5050,401
Jan 6, 2025110.90111.40107.30111.00111.0073,524
Jan 3, 2025109.10112.00107.70111.00111.0099,046
Jan 2, 2025111.10112.20107.60108.90108.90106,815
Dec 31, 2024111.80112.50109.80111.10111.10265,726
Dec 30, 2024115.20116.00111.50111.80111.80450,489
Dec 27, 2024115.10119.50114.00115.00115.00454,872
Dec 26, 2024117.30121.90113.60114.30114.30567,906
Dec 25, 2024119.70127.00117.20117.20117.201,409,668
Dec 24, 2024110.00119.30110.00119.30119.301,514,237
Dec 23, 2024108.50111.40108.00108.50108.50206,524
Dec 20, 2024110.00110.50108.30108.50108.50176,121
Dec 19, 2024112.00112.50109.70110.00110.00131,948
Dec 18, 2024114.70115.50112.40112.50112.50138,266
Dec 17, 2024116.60116.60113.30114.80114.80110,162
Dec 16, 2024114.80117.20114.70115.40115.40202,377
Dec 13, 2024114.40115.90113.20114.70114.7091,599
Dec 12, 2024113.90116.00113.70114.30114.30175,921
Dec 11, 2024116.60116.60113.20113.80113.80273,119
Dec 10, 2024119.50120.60115.80116.40116.40304,698
Dec 9, 2024118.70120.90116.10119.50119.50525,616
Dec 6, 2024117.10117.60115.10116.80116.80239,097
Dec 5, 2024117.20119.30115.70116.10116.10487,818
Dec 4, 2024118.20119.60116.20116.50116.50274,302
Dec 3, 2024120.10120.90118.10118.40118.40279,206
Dec 2, 2024124.00124.00119.00120.30120.30203,806
Nov 29, 2024124.50125.00122.20124.00124.00218,305
Nov 28, 2024126.10130.00123.50124.40124.40428,191
Nov 27, 2024125.00128.70124.10126.10126.10606,714
Nov 26, 2024129.90129.90124.60124.70124.70470,150
Nov 25, 2024135.70135.80129.20129.60129.60417,287
Nov 22, 2024128.00134.50126.10132.90132.90937,993
Nov 21, 2024123.40129.60121.40124.90124.90558,999
Nov 20, 2024126.40126.50119.50123.00123.00245,098
Nov 19, 2024130.70131.00124.50126.40126.40133,056
Nov 18, 2024126.70130.50126.70129.50129.50174,785
Nov 15, 2024126.80129.40126.20126.60126.60123,472
Nov 14, 2024126.20126.90124.90126.10126.10126,600
Nov 13, 2024127.40128.60125.50125.80125.80119,135
Nov 12, 2024129.40131.00126.30126.50126.50165,729
Nov 11, 2024132.00132.40130.10130.40130.40139,582
Nov 8, 2024129.80130.10127.90130.10130.10170,879
Nov 7, 2024128.80130.40126.80128.40128.40166,101
Nov 6, 2024129.80130.70127.00128.00128.00183,653
Nov 5, 2024129.30130.80128.10128.70128.70145,610
Nov 4, 2024131.00133.10128.50128.60128.60231,697
Nov 1, 2024139.00140.40133.00133.80133.80410,609
Oct 31, 2024140.10143.20137.60139.20139.20504,727
Oct 30, 2024143.60148.60140.10144.40144.40540,312
Oct 28, 2024138.90143.40138.90143.00143.00147,262
Oct 25, 2024140.50141.70135.70138.80138.80227,200
Oct 24, 2024138.60142.00138.60139.90139.90261,153
Oct 23, 2024142.70143.90136.60137.00137.00351,428
Oct 22, 2024145.50147.60140.30142.80142.80393,337
Oct 21, 2024153.00154.80145.40145.50145.50334,192
Oct 18, 2024150.50156.00147.50152.00152.00627,863
Oct 17, 2024155.10158.30147.50150.50150.50517,180
Oct 16, 2024152.70160.10149.80155.10155.101,071,346
Oct 15, 2024138.60151.60138.60151.60151.601,300,073
Oct 14, 2024143.00147.50137.50137.90137.90510,804
Oct 11, 2024138.00144.30135.00143.00143.001,327,007
Oct 10, 2024134.50143.70127.80138.90138.901,645,236
Oct 9, 2024127.70136.00127.70131.80131.80664,023
Oct 8, 2024134.00134.50127.30129.00129.00354,900
Oct 7, 2024133.50138.10131.40133.50133.50409,520
Oct 4, 2024126.10132.00120.80131.20131.20611,295
Oct 3, 2024125.30132.40121.90126.10126.10520,045
Oct 2, 2024137.00140.20127.80128.10128.10782,858
Oct 1, 2024150.00154.60135.60138.00138.001,169,968
Sep 30, 2024142.00150.50140.00150.00150.001,120,226
Sep 27, 2024130.50143.00130.50141.40141.401,171,612
Sep 26, 2024130.10132.60129.90131.20131.20342,485
Sep 25, 2024132.40137.10129.40129.90129.90680,914
Sep 24, 2024129.40138.60125.60131.80131.80952,833
Sep 23, 2024124.70132.50124.20128.60128.60617,371
Sep 20, 2024128.50129.90121.40124.70124.70563,056
Sep 19, 2024130.10135.00127.10128.50128.50692,634
Sep 18, 2024133.70144.90128.20129.90129.901,272,265
Sep 17, 2024129.00139.00127.00133.70133.701,437,275
Sep 16, 2024129.00129.00126.10129.00129.00381,065
Sep 13, 2024114.50120.20111.30117.30117.30477,977
Sep 12, 2024119.90122.00111.10113.00113.00608,186
Sep 11, 2024116.10127.70116.10119.90119.901,707,083
Sep 10, 2024125.40131.00113.70116.10116.101,435,748
Sep 9, 2024120.00125.40115.00125.40125.40274,654
Sep 6, 2024103.70114.00102.60114.00114.00647,201
Sep 5, 2024102.40103.90101.00103.70103.70165,652
Sep 4, 2024103.90106.60100.80101.60101.60251,732
Sep 3, 2024107.90110.90105.00106.80106.80289,461
Sep 2, 2024103.00109.70101.50107.90107.90508,669
Aug 29, 202498.80100.8096.90100.20100.20140,541
Aug 28, 202499.0099.3097.1098.1598.15124,087
Aug 27, 202496.5599.0095.3097.7097.70173,590
Aug 26, 202499.70101.4096.3096.6596.65152,398
Aug 23, 2024100.10101.3099.00100.70100.70199,803
Aug 22, 2024103.20103.90100.30100.30100.30192,928
Aug 21, 2024103.50106.50102.00103.20103.20419,927
Aug 20, 2024107.40108.40103.10103.50103.50195,763
Aug 19, 2024104.70108.40102.80106.40106.40295,070
Aug 16, 2024108.00108.60103.40104.50104.50230,049
Aug 15, 2024106.10107.90101.40107.50107.50315,794
Aug 14, 2024105.40109.80104.30104.70104.70558,213
Aug 13, 2024109.90111.00102.80105.10105.10452,715
Aug 12, 2024109.70111.00106.50107.70107.70354,682
Aug 9, 2024108.50111.20106.20107.20107.20153,224
Aug 8, 2024107.40110.20107.30108.50108.50116,807
Aug 7, 2024105.70110.40103.00108.50108.50264,392
Aug 6, 2024107.80111.40105.10106.40106.40254,219
Aug 5, 2024110.00110.00103.00105.70105.70174,294
Aug 2, 2024118.40120.30112.50114.00114.00162,481
Aug 1, 2024119.60120.00117.00118.40118.40151,228
Jul 31, 2024119.60119.90115.20116.50116.50143,656
Jul 30, 2024120.50122.10119.60119.90119.90186,828
Jul 29, 2024121.50124.60119.90121.50121.50228,420
Jul 26, 2024125.30129.50123.20123.60123.60171,645
Jul 25, 2024126.40127.90123.60125.10125.10131,756
Jul 24, 2024124.50133.40124.50126.10126.10232,913
Jul 23, 2024123.50129.80122.50127.80127.80270,673
Jul 22, 2024123.20126.70122.20123.40123.40144,704
Jul 19, 2024126.40126.40122.60123.00123.0082,009
Jul 18, 2024124.50126.50123.50126.00126.00157,583
Jul 17, 2024124.30128.00121.30124.10124.10225,860
Jul 16, 2024124.90127.00123.00123.60123.60116,151
Jul 12, 2024123.60126.60121.70124.90124.90158,234
Jul 11, 2024121.60125.50121.30123.50123.50280,840
Jul 10, 2024126.60129.00121.10122.00122.00200,364
Jul 9, 2024121.60126.80120.80126.70126.70229,531
Jul 8, 2024122.00125.80120.20121.50121.50198,844
Jul 5, 2024120.50121.70118.40120.70120.70138,148
Jul 4, 2024122.40122.40117.10120.20120.20143,083
Jul 3, 2024123.10128.00118.50120.60120.60218,183
Jul 2, 2024120.80124.50117.80123.00123.00102,927
Jul 1, 2024128.20129.40119.80120.80120.80215,375
Jun 28, 2024128.30131.00126.80127.80127.80133,227
Jun 27, 2024125.20129.60125.00128.30128.30129,248
Jun 26, 2024133.00133.50126.00126.50126.50128,643
Jun 25, 2024129.70136.20127.20130.20130.20286,795
Jun 24, 2024133.80135.10128.40129.70129.70212,766
Jun 21, 2024139.80140.30132.30133.80133.80269,735
Jun 20, 2024135.20143.40135.20139.70139.70215,338
Jun 14, 2024132.20136.10131.00135.20135.20202,226
Jun 13, 2024128.80135.50128.80132.10132.10217,288
Jun 12, 2024128.40131.50125.60128.80128.80232,875
Jun 11, 2024128.00132.00126.60128.40128.40190,609
Jun 10, 2024126.70136.90124.00128.30128.30479,468
Jun 7, 2024132.00134.00126.20126.80126.80200,507
Jun 6, 2024134.40135.80130.70131.90131.90251,201
Jun 5, 2024137.60139.00133.00134.60134.60349,244
Jun 4, 2024138.20144.00137.20137.60137.60312,469
Jun 3, 2024142.80144.40137.50138.20138.20404,103
May 31, 2024143.00150.90140.50142.80142.80741,354
May 30, 2024147.50149.30138.10142.80142.80559,301
May 29, 2024158.40161.50147.10147.40147.401,407,255
May 28, 2024179.00186.00161.70161.70161.702,385,744
May 27, 2024164.00174.40163.30174.40174.401,960,353
May 24, 2024144.20158.60143.10158.60158.601,057,341
May 23, 2024150.80151.00143.30144.20144.20280,880
May 22, 2024149.20155.60148.90150.20150.20497,328
May 21, 2024140.10151.10134.10148.50148.50978,571
May 20, 2024138.40142.00134.00139.50139.50303,592
May 17, 2024141.70142.10137.10138.40138.40263,329
May 16, 2024140.80143.40138.90141.50141.50243,325
May 15, 2024141.70143.80138.00140.80140.80314,386
May 14, 2024142.60149.00140.60142.10142.10539,745
May 13, 2024151.30151.30140.80142.60142.60290,437
May 10, 2024158.00158.00150.50151.20151.20242,844
May 9, 2024159.00162.00155.00158.00158.00370,324
May 8, 2024153.50162.00149.40158.90158.90488,298
May 7, 2024149.80156.00146.90153.10153.10926,870
May 6, 2024165.00167.00159.20161.90161.90333,941
May 3, 2024168.90173.20163.50165.00165.00451,986
May 2, 2024167.70177.00166.00168.70168.70556,890
Apr 30, 2024164.90179.20162.50167.70167.70797,215
Apr 29, 2024177.80177.80162.60166.40166.40544,444
Apr 26, 2024188.70192.00176.50176.50176.50590,993
Apr 25, 2024179.10194.80177.00188.70188.70809,135
Apr 24, 2024172.00184.20166.00179.10179.10691,196
Apr 22, 2024177.50183.90165.00171.10171.10568,217
Apr 19, 2024163.80179.70162.80178.90178.90234,842
Apr 18, 2024167.40176.40160.60170.30170.30252,032
Apr 17, 2024152.50167.70151.00167.40167.40266,778
Apr 16, 2024154.50157.60146.90152.50152.50116,733
Apr 15, 2024148.00160.00147.90155.00155.00149,110
Apr 8, 2024137.00146.40136.50145.80145.8096,921
Apr 5, 2024133.50137.80132.70136.50136.5095,640
Apr 4, 2024132.80136.50130.80133.50133.5074,268
Apr 3, 2024133.20139.00132.70132.80132.8093,123
Apr 2, 2024144.40148.60139.70140.50140.50104,708
Apr 1, 2024152.70152.70140.00145.00145.00105,681
Mar 29, 2024141.00154.80136.20152.70152.70162,380
Mar 28, 2024135.30147.10135.30146.20146.20152,328
Mar 27, 2024140.00140.50134.80135.10135.10125,551
Mar 26, 2024149.90149.90139.00140.50140.50204,624
Mar 25, 2024151.90157.90145.00152.00152.00181,290
Mar 22, 2024160.00163.40151.70153.90153.90188,393
Mar 21, 2024169.50175.00150.10165.50165.50454,931
Mar 20, 2024154.20164.60151.80164.60164.60431,965
Mar 19, 2024136.10149.70130.50149.70149.70393,140
Mar 18, 2024127.00136.10126.00136.10136.10266,055
Mar 15, 2024125.70128.00121.30123.80123.8084,624
Mar 14, 2024128.50129.90123.90125.70125.70111,026
Mar 13, 2024123.00135.00117.00129.70129.70201,740
Mar 12, 2024124.50126.20119.00123.60123.60124,730
Mar 11, 2024129.40131.10121.20121.20121.20133,130

Related Tickers

DMSAS.IS Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi
7.17
-0.28%
 
ERBOS.IS Erbosan Erciyas Boru Sanayii ve Ticaret A.S.
170.30
+0.77%
 
CEMAS.IS Çemas Döküm Sanayi A.S.
2.9400
+0.34%
 
KOCMT.IS KOC METALURJI
14.41
-0.48%