BURCE
BURÇELİK BURSA ÇELİK DÖKÜM SANAYİİ A.Ş.
15:10:00
42.94 ₺
-0.420 (%-0.97)
Previous Close: 43.36·
Volatility: 2.260
Day Low₺42.52
Day High₺43.5
Market Data
Spot Rate
B:42.94
A:43.2
Week over week (WoW)
+2.14%
Month over month (MoM)
-11.94%
Year to date (YTD)
-25.65%
Year over year (YoY)
+188.96%
BURCE: BURÇELİK BURSA ÇELİK DÖKÜM SANAYİİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.3582
CLOSE 0.3583
Low
LOW 0.2591
High
HIGH 0.6392
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.3196 | 0.3226 | 0.3136 | 0.3156 |
| 01/02/2019 | 0.3156 | 0.3196 | 0.3097 | 0.3107 |
| 01/03/2019 | 0.3136 | 0.3176 | 0.3117 | 0.3127 |
| 01/06/2019 | 0.3156 | 0.3176 | 0.3097 | 0.3127 |
| 01/07/2019 | 0.3136 | 0.3176 | 0.3127 | 0.3136 |
| 01/08/2019 | 0.3146 | 0.3216 | 0.3136 | 0.3156 |
| 01/09/2019 | 0.3176 | 0.3246 | 0.3156 | 0.3206 |
| 01/10/2019 | 0.3226 | 0.3335 | 0.3216 | 0.3256 |
| 01/13/2019 | 0.3256 | 0.3444 | 0.3196 | 0.3345 |
| 01/14/2019 | 0.3365 | 0.3404 | 0.3295 | 0.3375 |
| 01/15/2019 | 0.3375 | 0.3414 | 0.3335 | 0.3345 |
| 01/16/2019 | 0.3365 | 0.3404 | 0.3285 | 0.3315 |
| 01/17/2019 | 0.3345 | 0.3385 | 0.3325 | 0.3325 |
| 01/20/2019 | 0.3355 | 0.3355 | 0.3246 | 0.3256 |
| 01/21/2019 | 0.3256 | 0.3305 | 0.3236 | 0.3275 |
| 01/22/2019 | 0.3275 | 0.3275 | 0.3186 | 0.3206 |
| 01/23/2019 | 0.3226 | 0.3285 | 0.3226 | 0.3256 |
| 01/24/2019 | 0.3275 | 0.3275 | 0.3246 | 0.3246 |
| 01/27/2019 | 0.3246 | 0.3315 | 0.3236 | 0.3246 |
| 01/28/2019 | 0.3246 | 0.3285 | 0.3236 | 0.3256 |
| 01/29/2019 | 0.3275 | 0.3285 | 0.3236 | 0.3256 |
| 01/30/2019 | 0.3256 | 0.3355 | 0.3226 | 0.3285 |
| 01/31/2019 | 0.3275 | 0.3305 | 0.3246 | 0.3246 |
| 02/03/2019 | 0.3256 | 0.3295 | 0.3226 | 0.3285 |
| 02/04/2019 | 0.3285 | 0.3365 | 0.3256 | 0.3285 |
| 02/05/2019 | 0.3295 | 0.3315 | 0.3266 | 0.3305 |
| 02/06/2019 | 0.3305 | 0.3424 | 0.3305 | 0.3325 |
| 02/07/2019 | 0.3355 | 0.3375 | 0.3315 | 0.3345 |
| 02/10/2019 | 0.3355 | 0.3395 | 0.3325 | 0.3335 |
| 02/11/2019 | 0.3335 | 0.3355 | 0.3295 | 0.3325 |
| 02/12/2019 | 0.3325 | 0.3335 | 0.3266 | 0.3315 |
| 02/13/2019 | 0.3295 | 0.3315 | 0.3266 | 0.3275 |
| 02/14/2019 | 0.3275 | 0.3295 | 0.3256 | 0.3256 |
| 02/17/2019 | 0.3275 | 0.3285 | 0.3236 | 0.3246 |
| 02/18/2019 | 0.3226 | 0.3256 | 0.3077 | 0.3256 |
| 02/19/2019 | 0.3256 | 0.3275 | 0.3196 | 0.3206 |
| 02/20/2019 | 0.3216 | 0.3246 | 0.3176 | 0.3216 |
| 02/21/2019 | 0.3236 | 0.3236 | 0.3176 | 0.3196 |
| 02/24/2019 | 0.3206 | 0.3226 | 0.3176 | 0.3196 |
| 02/25/2019 | 0.3196 | 0.3246 | 0.3196 | 0.3246 |
| 02/26/2019 | 0.3256 | 0.3375 | 0.3246 | 0.3365 |
| 02/27/2019 | 0.3375 | 0.3424 | 0.3345 | 0.3385 |
| 02/28/2019 | 0.3395 | 0.3454 | 0.3335 | 0.3365 |
| 03/03/2019 | 0.3385 | 0.3395 | 0.3266 | 0.3295 |
| 03/04/2019 | 0.3305 | 0.3325 | 0.3266 | 0.3275 |
| 03/05/2019 | 0.3285 | 0.3315 | 0.3256 | 0.3266 |
| 03/06/2019 | 0.3275 | 0.3424 | 0.3256 | 0.3345 |
| 03/07/2019 | 0.3365 | 0.3375 | 0.3305 | 0.3335 |
| 03/10/2019 | 0.3355 | 0.3365 | 0.3285 | 0.3285 |
| 03/11/2019 | 0.3266 | 0.3375 | 0.3246 | 0.3345 |
| 03/12/2019 | 0.3355 | 0.3385 | 0.3305 | 0.3325 |
| 03/13/2019 | 0.3375 | 0.3395 | 0.3335 | 0.3335 |
| 03/14/2019 | 0.3345 | 0.3365 | 0.3335 | 0.3365 |
| 03/17/2019 | 0.3375 | 0.3454 | 0.3355 | 0.3434 |
| 03/18/2019 | 0.3444 | 0.3524 | 0.3315 | 0.3315 |
| 03/19/2019 | 0.3335 | 0.3345 | 0.3256 | 0.3325 |
| 03/20/2019 | 0.3315 | 0.3375 | 0.3266 | 0.3375 |
| 03/21/2019 | 0.3395 | 0.3434 | 0.3186 | 0.3186 |
| 03/24/2019 | 0.3186 | 0.3206 | 0.3067 | 0.3186 |
| 03/25/2019 | 0.3196 | 0.3216 | 0.3087 | 0.3127 |
| 03/26/2019 | 0.3127 | 0.3127 | 0.2859 | 0.2928 |
| 03/27/2019 | 0.2888 | 0.2978 | 0.2878 | 0.2928 |
| 03/28/2019 | 0.2938 | 0.3057 | 0.2898 | 0.3057 |
| 03/31/2019 | 0.3087 | 0.3127 | 0.2978 | 0.3077 |
| 04/01/2019 | 0.3077 | 0.3107 | 0.3027 | 0.3097 |
| 04/02/2019 | 0.3097 | 0.3156 | 0.3087 | 0.3127 |
| 04/03/2019 | 0.3127 | 0.3127 | 0.3037 | 0.3097 |
| 04/04/2019 | 0.3107 | 0.3146 | 0.3097 | 0.3117 |
| 04/07/2019 | 0.3117 | 0.3117 | 0.3037 | 0.3047 |
| 04/08/2019 | 0.3057 | 0.3127 | 0.2988 | 0.3027 |
| 04/09/2019 | 0.3077 | 0.3156 | 0.3067 | 0.3097 |
| 04/10/2019 | 0.3097 | 0.3176 | 0.3077 | 0.3136 |
| 04/11/2019 | 0.3146 | 0.3146 | 0.3087 | 0.3087 |
| 04/14/2019 | 0.3087 | 0.3266 | 0.2988 | 0.2988 |
| 04/15/2019 | 0.3017 | 0.3037 | 0.2998 | 0.3007 |
| 04/16/2019 | 0.3017 | 0.3057 | 0.3007 | 0.3027 |
| 04/17/2019 | 0.3037 | 0.3047 | 0.3007 | 0.3007 |
| 04/18/2019 | 0.3027 | 0.3047 | 0.3007 | 0.3027 |
| 04/21/2019 | 0.3017 | 0.3037 | 0.2988 | 0.2988 |
| 04/23/2019 | 0.2988 | 0.3037 | 0.2968 | 0.2978 |
| 04/24/2019 | 0.2978 | 0.2998 | 0.2938 | 0.2948 |
| 04/25/2019 | 0.2968 | 0.2968 | 0.2888 | 0.2928 |
| 04/28/2019 | 0.2938 | 0.3007 | 0.2878 | 0.2998 |
| 04/29/2019 | 0.2998 | 0.3077 | 0.2998 | 0.3037 |
| 05/01/2019 | 0.3037 | 0.3136 | 0.2998 | 0.3057 |
| 05/02/2019 | 0.3047 | 0.3067 | 0.2968 | 0.2968 |
| 05/05/2019 | 0.2958 | 0.3107 | 0.2908 | 0.3017 |
| 05/06/2019 | 0.2978 | 0.2988 | 0.2859 | 0.2948 |
| 05/07/2019 | 0.2948 | 0.2968 | 0.2869 | 0.2888 |
| 05/08/2019 | 0.2888 | 0.2888 | 0.269 | 0.269 |
| 05/09/2019 | 0.271 | 0.2729 | 0.267 | 0.271 |
| 05/12/2019 | 0.271 | 0.2978 | 0.266 | 0.271 |
| 05/13/2019 | 0.2729 | 0.2809 | 0.271 | 0.2759 |
| 05/14/2019 | 0.2789 | 0.2789 | 0.271 | 0.2739 |
| 05/15/2019 | 0.2769 | 0.2779 | 0.2729 | 0.2729 |
| 05/16/2019 | 0.2769 | 0.2779 | 0.2729 | 0.2769 |
| 05/19/2019 | 0.2769 | 0.2769 | 0.268 | 0.271 |
| 05/20/2019 | 0.271 | 0.272 | 0.269 | 0.27 |
| 05/21/2019 | 0.27 | 0.27 | 0.262 | 0.264 |
| 05/22/2019 | 0.264 | 0.265 | 0.2591 | 0.261 |
| 05/23/2019 | 0.261 | 0.266 | 0.261 | 0.264 |
| 05/26/2019 | 0.265 | 0.268 | 0.261 | 0.262 |
| 05/27/2019 | 0.265 | 0.266 | 0.263 | 0.266 |
| 05/28/2019 | 0.266 | 0.269 | 0.263 | 0.266 |
| 05/29/2019 | 0.268 | 0.271 | 0.266 | 0.268 |
| 05/30/2019 | 0.266 | 0.27 | 0.265 | 0.267 |
| 06/02/2019 | 0.267 | 0.267 | 0.263 | 0.264 |
| 06/06/2019 | 0.265 | 0.27 | 0.265 | 0.269 |
| 06/09/2019 | 0.271 | 0.2729 | 0.266 | 0.272 |
| 06/10/2019 | 0.2729 | 0.2749 | 0.27 | 0.271 |
| 06/11/2019 | 0.2729 | 0.2779 | 0.271 | 0.2739 |
| 06/12/2019 | 0.2739 | 0.2739 | 0.263 | 0.265 |
| 06/13/2019 | 0.268 | 0.2819 | 0.264 | 0.267 |
| 06/16/2019 | 0.267 | 0.2839 | 0.263 | 0.2729 |
| 06/17/2019 | 0.2729 | 0.2799 | 0.27 | 0.2749 |
| 06/18/2019 | 0.2769 | 0.2799 | 0.271 | 0.272 |
| 06/19/2019 | 0.2739 | 0.2769 | 0.272 | 0.272 |
| 06/20/2019 | 0.272 | 0.272 | 0.269 | 0.27 |
| 06/23/2019 | 0.2729 | 0.2749 | 0.272 | 0.272 |
| 06/24/2019 | 0.272 | 0.2749 | 0.272 | 0.2739 |
| 06/25/2019 | 0.2759 | 0.2869 | 0.2729 | 0.2819 |
| 06/26/2019 | 0.2878 | 0.2928 | 0.2849 | 0.2878 |
| 06/27/2019 | 0.2878 | 0.2878 | 0.2799 | 0.2819 |
| 06/30/2019 | 0.2819 | 0.2898 | 0.2819 | 0.2849 |
| 07/01/2019 | 0.2849 | 0.2948 | 0.2839 | 0.2948 |
| 07/02/2019 | 0.2968 | 0.3007 | 0.2898 | 0.3007 |
| 07/03/2019 | 0.3067 | 0.3305 | 0.2988 | 0.2998 |
| 07/04/2019 | 0.3017 | 0.3077 | 0.2918 | 0.2928 |
| 07/07/2019 | 0.2918 | 0.2918 | 0.2819 | 0.2859 |
| 07/08/2019 | 0.2869 | 0.2918 | 0.2829 | 0.2849 |
| 07/09/2019 | 0.2849 | 0.2849 | 0.2789 | 0.2829 |
| 07/10/2019 | 0.2829 | 0.2898 | 0.2829 | 0.2898 |
| 07/11/2019 | 0.2898 | 0.3156 | 0.2829 | 0.3087 |
| 07/15/2019 | 0.3077 | 0.3375 | 0.3057 | 0.3345 |
| 07/16/2019 | 0.3375 | 0.3901 | 0.3037 | 0.3851 |
| 07/17/2019 | 0.3802 | 0.4536 | 0.3772 | 0.4367 |
| 07/18/2019 | 0.4337 | 0.4764 | 0.3623 | 0.3623 |
| 07/21/2019 | 0.3573 | 0.4199 | 0.3573 | 0.3921 |
| 07/22/2019 | 0.3891 | 0.394 | 0.3623 | 0.3722 |
| 07/23/2019 | 0.3702 | 0.3712 | 0.3355 | 0.3573 |
| 07/24/2019 | 0.3524 | 0.3573 | 0.3414 | 0.3454 |
| 07/25/2019 | 0.3454 | 0.3573 | 0.3414 | 0.3543 |
| 07/28/2019 | 0.3543 | 0.3573 | 0.3404 | 0.3484 |
| 07/29/2019 | 0.3484 | 0.3484 | 0.3385 | 0.3444 |
| 07/30/2019 | 0.3464 | 0.3563 | 0.3345 | 0.3474 |
| 07/31/2019 | 0.3474 | 0.3792 | 0.3424 | 0.3702 |
| 08/01/2019 | 0.3593 | 0.3722 | 0.3514 | 0.3593 |
| 08/04/2019 | 0.3593 | 0.4109 | 0.3504 | 0.4109 |
| 08/05/2019 | 0.4099 | 0.4139 | 0.3692 | 0.3762 |
| 08/06/2019 | 0.3772 | 0.406 | 0.3663 | 0.3772 |
| 08/07/2019 | 0.3802 | 0.395 | 0.3633 | 0.3672 |
| 08/08/2019 | 0.3682 | 0.3742 | 0.3494 | 0.3504 |
| 08/14/2019 | 0.3504 | 0.3514 | 0.3315 | 0.3335 |
| 08/15/2019 | 0.3345 | 0.3524 | 0.3345 | 0.3395 |
| 08/18/2019 | 0.3414 | 0.3573 | 0.3385 | 0.3474 |
| 08/19/2019 | 0.3494 | 0.3573 | 0.3404 | 0.3514 |
| 08/20/2019 | 0.3534 | 0.405 | 0.3474 | 0.3742 |
| 08/21/2019 | 0.3742 | 0.395 | 0.3583 | 0.3633 |
| 08/22/2019 | 0.3603 | 0.3722 | 0.3553 | 0.3593 |
| 08/25/2019 | 0.3593 | 0.3702 | 0.3543 | 0.3603 |
| 08/26/2019 | 0.3633 | 0.3633 | 0.3524 | 0.3524 |
| 08/27/2019 | 0.3524 | 0.3861 | 0.3454 | 0.3672 |
| 08/28/2019 | 0.3672 | 0.3772 | 0.3593 | 0.3623 |
| 09/01/2019 | 0.3623 | 0.3653 | 0.3534 | 0.3563 |
| 09/02/2019 | 0.3583 | 0.3623 | 0.3474 | 0.3543 |
| 09/03/2019 | 0.3543 | 0.399 | 0.3504 | 0.3653 |
| 09/04/2019 | 0.3653 | 0.3891 | 0.3583 | 0.3722 |
| 09/05/2019 | 0.3742 | 0.3772 | 0.3672 | 0.3692 |
| 09/08/2019 | 0.3732 | 0.3762 | 0.3682 | 0.3712 |
| 09/09/2019 | 0.3722 | 0.3772 | 0.3702 | 0.3732 |
| 09/10/2019 | 0.3762 | 0.3841 | 0.3732 | 0.3811 |
| 09/11/2019 | 0.3841 | 0.3921 | 0.3752 | 0.3762 |
| 09/12/2019 | 0.3762 | 0.3821 | 0.3742 | 0.3802 |
| 09/15/2019 | 0.3821 | 0.401 | 0.3811 | 0.3861 |
| 09/16/2019 | 0.3871 | 0.397 | 0.3811 | 0.3871 |
| 09/17/2019 | 0.3881 | 0.3921 | 0.3821 | 0.3851 |
| 09/18/2019 | 0.3871 | 0.3881 | 0.3762 | 0.3821 |
| 09/19/2019 | 0.3762 | 0.3802 | 0.3663 | 0.3702 |
| 09/22/2019 | 0.3722 | 0.3732 | 0.3643 | 0.3692 |
| 09/23/2019 | 0.3702 | 0.3782 | 0.3653 | 0.3712 |
| 09/24/2019 | 0.3712 | 0.3802 | 0.3692 | 0.3762 |
| 09/25/2019 | 0.3772 | 0.3821 | 0.3732 | 0.3732 |
| 09/26/2019 | 0.3742 | 0.3811 | 0.3722 | 0.3742 |
| 09/29/2019 | 0.3742 | 0.3821 | 0.3732 | 0.3802 |
| 09/30/2019 | 0.3802 | 0.3831 | 0.3702 | 0.3732 |
| 10/01/2019 | 0.3732 | 0.3851 | 0.3722 | 0.3841 |
| 10/02/2019 | 0.3851 | 0.4159 | 0.3841 | 0.402 |
| 10/03/2019 | 0.4069 | 0.4109 | 0.3821 | 0.396 |
| 10/06/2019 | 0.399 | 0.401 | 0.3881 | 0.394 |
| 10/07/2019 | 0.3921 | 0.3931 | 0.3811 | 0.3861 |
| 10/08/2019 | 0.3861 | 0.3881 | 0.3653 | 0.3692 |
| 10/09/2019 | 0.3692 | 0.3732 | 0.3474 | 0.3603 |
| 10/10/2019 | 0.3672 | 0.3811 | 0.3573 | 0.3742 |
| 10/13/2019 | 0.3692 | 0.3732 | 0.3404 | 0.3504 |
| 10/14/2019 | 0.3524 | 0.3563 | 0.3484 | 0.3553 |
| 10/15/2019 | 0.3474 | 0.3643 | 0.3424 | 0.3623 |
| 10/16/2019 | 0.3682 | 0.4248 | 0.3682 | 0.3772 |
| 10/17/2019 | 0.3861 | 0.3881 | 0.3772 | 0.3792 |
| 10/20/2019 | 0.3811 | 0.3841 | 0.3732 | 0.3772 |
| 10/21/2019 | 0.3772 | 0.3831 | 0.3762 | 0.3802 |
| 10/22/2019 | 0.3831 | 0.3881 | 0.3802 | 0.3831 |
| 10/23/2019 | 0.3851 | 0.394 | 0.3851 | 0.3881 |
| 10/24/2019 | 0.3881 | 0.4119 | 0.3841 | 0.401 |
| 10/27/2019 | 0.4 | 0.4 | 0.394 | 0.397 |
| 10/29/2019 | 0.395 | 0.403 | 0.3871 | 0.396 |
| 10/30/2019 | 0.396 | 0.402 | 0.3931 | 0.394 |
| 10/31/2019 | 0.396 | 0.396 | 0.3871 | 0.3911 |
| 11/03/2019 | 0.3921 | 0.398 | 0.3901 | 0.395 |
| 11/04/2019 | 0.395 | 0.399 | 0.3841 | 0.3911 |
| 11/05/2019 | 0.3921 | 0.3931 | 0.3871 | 0.3881 |
| 11/06/2019 | 0.3911 | 0.4159 | 0.3891 | 0.406 |
| 11/07/2019 | 0.4099 | 0.4407 | 0.406 | 0.4189 |
| 11/10/2019 | 0.4159 | 0.4268 | 0.4119 | 0.4129 |
| 11/11/2019 | 0.4129 | 0.4228 | 0.4069 | 0.4189 |
| 11/12/2019 | 0.4189 | 0.4298 | 0.4179 | 0.4258 |
| 11/13/2019 | 0.4268 | 0.4357 | 0.4238 | 0.4327 |
| 11/14/2019 | 0.4327 | 0.4397 | 0.4288 | 0.4337 |
| 11/17/2019 | 0.4357 | 0.4397 | 0.4288 | 0.4337 |
| 11/18/2019 | 0.4347 | 0.4824 | 0.4337 | 0.4754 |
| 11/19/2019 | 0.4784 | 0.5141 | 0.4645 | 0.5042 |
| 11/20/2019 | 0.5112 | 0.5112 | 0.4973 | 0.4983 |
| 11/21/2019 | 0.5032 | 0.5211 | 0.4893 | 0.5141 |
| 11/24/2019 | 0.5211 | 0.5409 | 0.5092 | 0.531 |
| 11/25/2019 | 0.538 | 0.538 | 0.5132 | 0.5141 |
| 11/26/2019 | 0.5141 | 0.528 | 0.4943 | 0.4953 |
| 11/27/2019 | 0.4953 | 0.5052 | 0.4814 | 0.5022 |
| 11/28/2019 | 0.4973 | 0.5122 | 0.4963 | 0.5002 |
| 12/01/2019 | 0.5012 | 0.5122 | 0.5012 | 0.5042 |
| 12/02/2019 | 0.5062 | 0.5102 | 0.5002 | 0.5022 |
| 12/03/2019 | 0.5082 | 0.53 | 0.5052 | 0.5201 |
| 12/04/2019 | 0.5261 | 0.531 | 0.5122 | 0.5251 |
| 12/05/2019 | 0.529 | 0.531 | 0.5171 | 0.5201 |
| 12/08/2019 | 0.5231 | 0.5241 | 0.5161 | 0.5191 |
| 12/09/2019 | 0.5191 | 0.5241 | 0.4992 | 0.5132 |
| 12/10/2019 | 0.5161 | 0.5191 | 0.5022 | 0.5072 |
| 12/11/2019 | 0.5102 | 0.5409 | 0.5102 | 0.536 |
| 12/12/2019 | 0.5409 | 0.6055 | 0.536 | 0.5499 |
| 12/15/2019 | 0.5499 | 0.5757 | 0.527 | 0.5529 |
| 12/16/2019 | 0.5538 | 0.5945 | 0.5538 | 0.5777 |
| 12/17/2019 | 0.5777 | 0.6392 | 0.5658 | 0.6005 |
| 12/18/2019 | 0.5995 | 0.6233 | 0.5876 | 0.5955 |
| 12/19/2019 | 0.5965 | 0.6005 | 0.5459 | 0.5638 |
| 12/22/2019 | 0.5667 | 0.5677 | 0.5409 | 0.5529 |
| 12/23/2019 | 0.5578 | 0.5638 | 0.5479 | 0.5529 |
| 12/24/2019 | 0.5548 | 0.5767 | 0.5499 | 0.5648 |
| 12/25/2019 | 0.5658 | 0.5797 | 0.5598 | 0.5648 |
| 12/26/2019 | 0.5677 | 0.5836 | 0.5648 | 0.5667 |
| 12/29/2019 | 0.5707 | 0.6094 | 0.5638 | 0.5906 |
| 12/30/2019 | 0.5906 | 0.6134 | 0.5757 | 0.5767 |