Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BURÇELİK BURSA ÇELİK DÖKÜM SANAYİİ A.Ş. (BURCE)
BURCE
BURÇELİK BURSA ÇELİK DÖKÜM SANAYİİ A.Ş. (BURCE)
25.800 ₺
-1.240 (%-4.59)
Overview
Technicals
Financial Statements
Comments
Archive

BURCE: BURÇELİK BURSA ÇELİK DÖKÜM SANAYİİ A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for BURÇELİK BURSA ÇELİK DÖKÜM SANAYİİ A.Ş..

Historical Chart

Loading chart...

Average

OPEN 22.1595
CLOSE 22.3198

Low

LOW 13.57

High

HIGH 60.2
DATE OPEN HIGH LOW CLOSE
01/01/2025 18.58 18.77 18.01 18.39
01/02/2025 18.4 18.79 18.15 18.55
01/05/2025 18.55 18.93 18.5 18.72
01/06/2025 18.74 18.8 18.38 18.42
01/07/2025 18.44 18.51 18.05 18.22
01/08/2025 18.22 18.63 18.22 18.4
01/09/2025 18.4 19.42 18.4 18.52
01/12/2025 18.53 18.75 17.81 18.06
01/13/2025 18.06 18.2 17.82 17.93
01/14/2025 17.97 18.09 17.8 17.94
01/15/2025 18.1 18.13 17.73 18.02
01/16/2025 18.02 18.08 17.79 17.86
01/19/2025 17.97 18.29 17.8 18.04
01/20/2025 18 18.01 17.74 17.75
01/21/2025 17.89 17.89 17.57 17.65
01/22/2025 17.73 18.15 17.5 17.8
01/23/2025 17.8 18.15 17.5 18.03
01/26/2025 18.14 18.28 17.8 17.88
01/27/2025 17.88 18.13 17.76 18.09
01/28/2025 18.09 18.16 17.76 17.79
01/29/2025 17.76 17.89 17.6 17.61
01/30/2025 17.63 17.69 17.43 17.43
02/02/2025 17.3 17.41 16.5 16.9
02/03/2025 16.9 17.1 16.8 16.87
02/04/2025 16.88 17.19 16.3 16.6
02/05/2025 16.5 16.72 16.37 16.44
02/06/2025 16.44 16.99 16.33 16.91
02/09/2025 17 17.1 16.54 16.62
02/10/2025 16.62 16.65 16 16.3
02/11/2025 16.3 16.41 15.65 15.65
02/12/2025 15.66 17.21 15.55 16.66
02/13/2025 16.64 16.64 15.98 15.98
02/16/2025 15.96 16.14 15.83 15.83
02/17/2025 15.83 17.08 15.8 16.26
02/18/2025 16.26 16.77 15.98 16.35
02/19/2025 16.35 16.45 16.16 16.3
02/20/2025 16.4 16.95 16.11 16.35
02/23/2025 16.39 16.54 15.58 16.13
02/24/2025 16.13 16.15 15.53 15.67
02/25/2025 15.71 16.56 15.71 16.22
02/26/2025 16.05 16.49 16.01 16.24
02/27/2025 16.25 16.4 15.99 16.07
03/02/2025 16.04 16.21 15.86 15.91
03/03/2025 16.06 16.19 15.63 15.7
03/04/2025 15.7 16.46 15.31 16.13
03/05/2025 16.12 17.28 16.12 16.84
03/06/2025 16.45 16.94 16.23 16.86
03/09/2025 16.7 17.28 16.7 17.14
03/10/2025 16.61 17.1 16.61 17
03/11/2025 17.25 18.3 17.02 17.6
03/12/2025 17.6 17.6 17.04 17.28
03/13/2025 17.38 17.53 17.17 17.23
03/16/2025 17.3 18.31 17.26 17.66
03/17/2025 17.66 17.66 17.14 17.4
03/18/2025 16.07 16.89 15.66 15.66
03/19/2025 15.52 16.28 15.02 15.6
03/20/2025 15.44 15.5 14.07 14.31
03/23/2025 14.33 14.9 13.64 14.39
03/24/2025 14.65 15 14.46 14.92
03/25/2025 14.92 15.15 14.62 14.95
03/26/2025 14.95 15.27 14.85 14.95
03/27/2025 14.95 15.11 14.5 15.07
04/01/2025 15.07 15.4 14.95 15.15
04/02/2025 15.18 15.88 15.18 15.23
04/03/2025 15.34 15.34 14.91 15
04/06/2025 14.6 15.58 14.12 15.2
04/07/2025 15.25 15.37 15.1 15.17
04/08/2025 15.17 15.45 14.92 15.02
04/09/2025 15.33 15.5 15.14 15.16
04/10/2025 15.22 15.29 14.97 15.16
04/13/2025 15.26 15.39 15.14 15.15
04/14/2025 15.26 15.29 15.06 15.15
04/15/2025 15.15 15.18 14.63 14.77
04/16/2025 14.77 15.06 14.55 14.9
04/17/2025 14.9 14.9 14.49 14.73
04/20/2025 14.8 14.93 14.51 14.65
04/21/2025 14.65 14.74 14.43 14.5
04/23/2025 14.5 14.75 14.41 14.63
04/24/2025 14.65 14.94 14.64 14.78
04/27/2025 14.78 14.81 14.39 14.43
04/28/2025 14.41 14.51 14.13 14.51
04/29/2025 14.48 15.38 14.24 14.52
05/01/2025 14.6 14.6 14 14.2
05/04/2025 14.25 14.41 13.57 13.92
05/05/2025 14.03 14.12 13.86 13.92
05/06/2025 13.92 14.02 13.62 13.67
05/07/2025 13.7 14 13.61 13.88
05/08/2025 13.97 14.2 13.73 14.11
05/11/2025 14.18 14.35 14.15 14.26
05/12/2025 14 14.02 13.6 13.91
05/13/2025 13.91 14.07 13.76 13.96
05/14/2025 14.15 14.23 13.86 14
05/15/2025 14 15.25 13.87 14.99
05/19/2025 14.7 15.47 14.43 14.43
05/20/2025 14.5 14.6 14.14 14.14
05/21/2025 14.14 14.48 13.91 14.37
05/22/2025 14.37 15.8 14.1 15.8
05/25/2025 16.4 16.91 15.05 15.1
05/26/2025 15.11 16.61 15 15.89
05/27/2025 15.9 16.16 15.52 15.72
05/28/2025 15.71 16.45 15.7 16.04
05/29/2025 16.05 17.43 16.05 16.82
06/01/2025 16.87 18.5 16.4 18.5
06/02/2025 19.33 19.75 17.36 17.6
06/03/2025 17.4 18.09 17.02 17.03
06/04/2025 16.94 17.1 16.55 16.6
06/09/2025 16.65 16.87 16.14 16.24
06/10/2025 16.24 16.55 16.04 16.16
06/11/2025 16.14 16.5 15.73 15.78
06/12/2025 15.15 15.31 14.57 15.24
06/15/2025 15.24 16.15 15.02 15.51
06/16/2025 15.57 15.66 15.26 15.32
06/17/2025 15.24 15.4 14.71 14.86
06/18/2025 14.85 15 14.3 14.35
06/19/2025 14.49 14.84 14.35 14.54
06/22/2025 14.54 14.54 13.97 14.17
06/23/2025 14.5 15.07 14.19 14.76
06/24/2025 14.85 15.25 14.74 14.81
06/25/2025 14.81 15.68 14.75 15.19
06/26/2025 15.22 15.28 14.8 14.91
06/29/2025 15.05 15.42 14.87 15.35
06/30/2025 15.41 15.9 15.3 15.7
07/01/2025 15.97 16.1 15.6 15.9
07/02/2025 16 17.27 15.91 16.6
07/03/2025 16.7 16.74 16.08 16.25
07/06/2025 16.1 16.39 15.76 16.37
07/07/2025 16.49 16.54 15.97 16.15
07/08/2025 16.18 16.72 15.91 16.64
07/09/2025 16.64 18.3 16.6 18.3
07/10/2025 18.7 19.5 16.47 16.47
07/13/2025 16 16.24 15.55 15.88
07/15/2025 15.95 16.18 15.36 15.83
07/16/2025 15.99 16.01 15.75 15.84
07/17/2025 15.84 15.9 15.64 15.68
07/20/2025 15.77 15.9 15.69 15.79
07/21/2025 15.79 16.29 15.75 16.09
07/22/2025 16.09 16.17 15.84 15.87
07/23/2025 15.98 16.07 15.78 15.95
07/24/2025 16.02 16.06 15.76 15.85
07/27/2025 15.95 16.6 15.86 16.34
07/28/2025 16.36 17.09 16.36 16.5
07/29/2025 16.55 16.61 16.13 16.27
07/30/2025 16.27 16.56 16.27 16.38
07/31/2025 16.38 16.56 16.27 16.29
08/03/2025 16.3 16.63 16.3 16.52
08/04/2025 16.59 16.95 16.43 16.6
08/05/2025 16.6 17.95 16.56 17.4
08/06/2025 17.46 17.88 17.2 17.2
08/07/2025 17.2 18.22 17.2 17.75
08/10/2025 17.8 18.74 17.8 17.98
08/11/2025 18 18.06 17.41 17.63
08/12/2025 17.69 18.04 17.36 17.6
08/13/2025 17.62 17.93 16.85 16.9
08/14/2025 16.9 17.34 16.9 17.23
08/17/2025 17.48 17.7 17.09 17.7
08/18/2025 17.7 17.98 17.33 17.33
08/19/2025 17.24 18.54 17.11 17.92
08/20/2025 18.03 18.26 17.5 18.01
08/21/2025 18.05 18.2 17.61 17.73
08/24/2025 17.95 18.6 17.9 18.45
08/25/2025 18.67 19.01 18.22 18.7
08/26/2025 18.82 18.87 18.01 18.15
08/27/2025 18.15 19.3 18.02 18.6
08/28/2025 18.45 18.74 18.03 18.04
08/31/2025 18.1 18.79 18.03 18.23
09/01/2025 18.3 18.87 17.25 17.69
09/02/2025 17.7 18.58 17.16 17.84
09/03/2025 17.84 18.09 17.75 17.84
09/04/2025 17.95 18.48 17.67 18.01
09/07/2025 18 18 17.14 17.16
09/08/2025 17.25 17.49 16.75 17
09/09/2025 17.15 17.41 16.86 16.93
09/10/2025 16.95 17.08 16.33 16.36
09/11/2025 16.36 16.51 15.89 16.16
09/14/2025 16.2 17.44 15.88 17.3
09/15/2025 17.4 17.65 17.2 17.54
09/16/2025 17.54 17.7 17.25 17.34
09/17/2025 17.46 19.01 17.35 18.51
09/18/2025 18.52 18.94 18.29 18.7
09/21/2025 18.96 19.46 18.55 19.46
09/22/2025 19.45 19.93 18.48 19.93
09/23/2025 19.96 21.92 19.4 21.14
09/24/2025 21.24 21.48 19.76 19.76
09/25/2025 19.75 20.06 18.26 18.67
09/28/2025 18.62 19.7 18.3 18.82
09/29/2025 18.99 19.02 18.58 18.64
09/30/2025 18.68 18.9 18.09 18.45
10/01/2025 18.45 20.26 18.09 19.8
10/02/2025 20 20.7 19.34 19.98
10/05/2025 20.14 21.18 19.59 19.59
10/06/2025 19.59 20.24 19.05 19.7
10/07/2025 19.72 20.04 18.2 18.28
10/08/2025 18.32 18.72 18.04 18.1
10/09/2025 18.15 18.9 18.1 18.4
10/12/2025 18.15 20.24 18.11 20.24
10/13/2025 20.9 22.26 20.52 22.26
10/14/2025 22.92 24.48 22.7 24.48
10/15/2025 26.42 26.92 25.96 26.92
10/16/2025 29.6 29.6 29.6 29.6
10/19/2025 32.5 32.5 26.64 26.64
10/20/2025 25 29.3 24.3 29.3
10/21/2025 31.8 32.22 27 32.22
10/22/2025 32.5 34.64 29 29
10/23/2025 27.26 31.9 27.26 29.6
10/26/2025 28.5 32.56 27.1 32.56
10/27/2025 35.5 35.8 33.82 35.8
10/29/2025 35.78 39.38 35 39.38
10/30/2025 39.38 43.08 37.42 40.38
11/02/2025 40.36 43 38.5 40.9
11/03/2025 39 42 38.5 38.5
11/04/2025 38 40.12 36.4 38.52
11/05/2025 39.72 41.9 38.98 41.5
11/06/2025 41.98 42 39.3 40
11/09/2025 39 40.4 37.26 37.3
11/10/2025 35.4 40 33.7 39.38
11/11/2025 38.92 38.92 37.06 37.06
11/12/2025 34 36.36 34 34.6
11/13/2025 33.92 33.92 32.06 32.5
11/16/2025 32.5 35.7 31.26 35.24
11/17/2025 34.9 38 33.82 37.96
11/18/2025 37.96 39.5 36.8 37.04
11/19/2025 37.04 38.24 35.5 38
11/20/2025 37.66 38.54 36.72 38.18
11/23/2025 38.18 38.18 36.28 36.94
11/24/2025 36 36.5 35.02 35.8
11/25/2025 35.8 38.08 34.1 37.72
11/26/2025 37.38 40 36.56 39.6
11/27/2025 39.28 42.5 39.2 41.68
11/30/2025 41.6 42.28 39.5 41.06
12/01/2025 40.5 45.16 39.6 45.16
12/02/2025 45.16 49.66 45.16 49.66
12/03/2025 52.15 54.6 50.3 52.95
12/04/2025 47.7 56.2 47.66 54.1
12/07/2025 51 51 49.5 49.5
12/08/2025 46.6 46.6 45 45.74
12/09/2025 47.04 50.3 47.04 50.3
12/10/2025 51.2 54.9 51.2 52.95
12/11/2025 52.95 52.95 52.95 52.95
12/14/2025 53 58 53 58
12/15/2025 60 60.1 60 60.1
12/16/2025 60.1 60.2 60.1 60.1
12/17/2025 55.5 55.5 54.1 54.5
12/18/2025 54.5 54.5 54.5 54.5
12/21/2025 54 54 50.95 51
12/22/2025 51 51 48.98 48.98
12/23/2025 48.9 48.9 48.84 48.9
12/24/2025 50.05 53.75 50.05 53.75
12/25/2025 56.55 59 56.55 59
12/28/2025 58.9 58.9 57.95 57.95
12/29/2025 57.4 57.4 53.75 54.95
12/30/2025 56.85 57.75 56.85 57.75