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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.7429
CLOSE 10.7457
Low
LOW 4.133
High
HIGH 22.8186
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.1662 | 5.4392 | 5.1662 | 5.4193 |
| 01/02/2023 | 5.459 | 5.6674 | 5.3697 | 5.5583 |
| 01/03/2023 | 5.5682 | 5.8362 | 5.3151 | 5.7369 |
| 01/04/2023 | 5.7419 | 5.8362 | 5.1662 | 5.1662 |
| 01/05/2023 | 5.2109 | 5.4094 | 4.9826 | 5.2208 |
| 01/08/2023 | 5.2605 | 5.3498 | 4.9677 | 4.9826 |
| 01/09/2023 | 5.0124 | 5.0372 | 4.5737 | 4.5737 |
| 01/10/2023 | 4.6749 | 4.6749 | 4.133 | 4.3513 |
| 01/11/2023 | 4.3513 | 4.6015 | 4.1389 | 4.5756 |
| 01/12/2023 | 4.5756 | 4.7126 | 4.4665 | 4.665 |
| 01/15/2023 | 4.667 | 4.7841 | 4.5161 | 4.6967 |
| 01/16/2023 | 4.7126 | 4.7841 | 4.6451 | 4.7483 |
| 01/17/2023 | 4.7642 | 4.8357 | 4.6948 | 4.7245 |
| 01/18/2023 | 4.7245 | 4.7265 | 4.6213 | 4.7027 |
| 01/19/2023 | 4.7027 | 4.8436 | 4.7027 | 4.7464 |
| 01/22/2023 | 4.7464 | 4.796 | 4.5101 | 4.5359 |
| 01/23/2023 | 4.4943 | 4.5359 | 4.3096 | 4.397 |
| 01/24/2023 | 4.4863 | 4.6888 | 4.3136 | 4.5518 |
| 01/25/2023 | 4.5518 | 4.5935 | 4.4426 | 4.4486 |
| 01/26/2023 | 4.4526 | 4.4545 | 4.268 | 4.4049 |
| 01/29/2023 | 4.4089 | 4.8436 | 4.4089 | 4.8436 |
| 01/30/2023 | 4.9677 | 5.325 | 4.9677 | 5.325 |
| 01/31/2023 | 5.0818 | 5.2158 | 4.794 | 4.794 |
| 02/01/2023 | 4.663 | 4.6908 | 4.3156 | 4.5737 |
| 02/02/2023 | 4.5737 | 4.794 | 4.4744 | 4.7325 |
| 02/05/2023 | 4.7225 | 4.7225 | 4.4685 | 4.6054 |
| 02/06/2023 | 4.5359 | 4.5359 | 4.1449 | 4.1449 |
| 02/14/2023 | 4.1528 | 4.5578 | 4.1528 | 4.5578 |
| 02/15/2023 | 4.665 | 4.8873 | 4.3672 | 4.3672 |
| 02/16/2023 | 4.3672 | 4.391 | 4.1687 | 4.3672 |
| 02/19/2023 | 4.3672 | 4.7603 | 4.3216 | 4.6412 |
| 02/20/2023 | 4.665 | 5.1017 | 4.6412 | 5.1017 |
| 02/21/2023 | 5.201 | 5.6079 | 4.7622 | 4.7622 |
| 02/22/2023 | 4.7106 | 4.7881 | 4.5161 | 4.6412 |
| 02/23/2023 | 4.6372 | 4.8933 | 4.5518 | 4.6948 |
| 02/26/2023 | 4.6153 | 4.7345 | 4.5657 | 4.665 |
| 02/27/2023 | 4.665 | 4.8039 | 4.6352 | 4.6749 |
| 02/28/2023 | 4.6193 | 4.7146 | 4.6193 | 4.6531 |
| 03/01/2023 | 4.6531 | 4.6729 | 4.5518 | 4.5717 |
| 03/02/2023 | 4.5717 | 4.6114 | 4.397 | 4.4843 |
| 03/05/2023 | 4.4665 | 4.6153 | 4.4665 | 4.5816 |
| 03/06/2023 | 4.4744 | 4.7146 | 4.4744 | 4.6094 |
| 03/07/2023 | 4.6094 | 4.7126 | 4.5558 | 4.663 |
| 03/08/2023 | 4.665 | 4.9072 | 4.6292 | 4.6928 |
| 03/09/2023 | 4.6967 | 4.7622 | 4.6153 | 4.6709 |
| 03/12/2023 | 4.6809 | 4.8595 | 4.6531 | 4.8297 |
| 03/13/2023 | 5.3052 | 5.3052 | 5.0124 | 5.0372 |
| 03/14/2023 | 5.0372 | 5.0967 | 4.5439 | 4.7424 |
| 03/15/2023 | 4.8536 | 5.2158 | 4.7841 | 5.2158 |
| 03/16/2023 | 5.3101 | 5.3101 | 5.0223 | 5.0223 |
| 03/19/2023 | 5.1116 | 5.2555 | 5.0322 | 5.1265 |
| 03/20/2023 | 5.1315 | 5.191 | 4.9677 | 5.1116 |
| 03/21/2023 | 5.0521 | 5.3498 | 5.0471 | 5.3101 |
| 03/22/2023 | 5.3101 | 5.4491 | 5.2307 | 5.3796 |
| 03/23/2023 | 5.3796 | 5.4342 | 5.2605 | 5.4342 |
| 03/26/2023 | 5.4441 | 5.5136 | 5.2208 | 5.2853 |
| 03/27/2023 | 5.2804 | 5.2853 | 4.9171 | 5.1116 |
| 03/28/2023 | 5.0818 | 5.0818 | 4.8813 | 4.9369 |
| 03/29/2023 | 4.9369 | 5.0818 | 4.8416 | 4.8555 |
| 03/30/2023 | 4.8555 | 4.8635 | 4.6213 | 4.6749 |
| 04/02/2023 | 4.6749 | 4.7483 | 4.5558 | 4.663 |
| 04/03/2023 | 4.663 | 4.7642 | 4.5737 | 4.7166 |
| 04/04/2023 | 4.7345 | 4.7722 | 4.6253 | 4.6749 |
| 04/05/2023 | 4.6749 | 5.1414 | 4.6233 | 5.1414 |
| 04/06/2023 | 5.1861 | 5.6526 | 5.0719 | 5.6526 |
| 04/09/2023 | 5.9205 | 6.2133 | 5.6625 | 6.2133 |
| 04/10/2023 | 6.2133 | 6.8337 | 6.0099 | 6.0099 |
| 04/11/2023 | 5.9553 | 6.6104 | 5.861 | 6.6104 |
| 04/12/2023 | 6.9478 | 7.2704 | 6.8039 | 7.2704 |
| 04/13/2023 | 7.6426 | 7.995 | 7.2704 | 7.4143 |
| 04/16/2023 | 7.4143 | 8.1538 | 6.6798 | 8.1538 |
| 04/17/2023 | 8.1984 | 8.9577 | 7.7915 | 7.7915 |
| 04/18/2023 | 7.6426 | 8.4367 | 7.2456 | 7.4193 |
| 04/19/2023 | 7.4193 | 7.9056 | 7.057 | 7.1116 |
| 04/23/2023 | 7.1662 | 7.3448 | 6.4317 | 6.4516 |
| 04/24/2023 | 6.4863 | 7.0967 | 6.1637 | 7.0967 |
| 04/25/2023 | 7.32 | 7.8064 | 7.0967 | 7.6426 |
| 04/26/2023 | 7.6774 | 8.2233 | 7.3548 | 7.9404 |
| 04/27/2023 | 7.99 | 8.6947 | 7.9205 | 8.4565 |
| 05/01/2023 | 8.6352 | 9.0421 | 8.2183 | 8.794 |
| 05/02/2023 | 8.8932 | 9.0024 | 7.9156 | 7.9156 |
| 05/03/2023 | 7.4342 | 8.1389 | 7.2555 | 7.4292 |
| 05/04/2023 | 7.4243 | 7.6426 | 6.6898 | 6.8039 |
| 05/07/2023 | 6.799 | 7.4838 | 6.521 | 7.4838 |
| 05/08/2023 | 7.6426 | 8.2282 | 7.6376 | 7.9404 |
| 05/09/2023 | 8.0099 | 8.387 | 7.2903 | 7.4491 |
| 05/10/2023 | 7.32 | 7.9404 | 6.9578 | 7.4243 |
| 05/11/2023 | 7.4193 | 7.8014 | 6.8486 | 7.0223 |
| 05/14/2023 | 7.0223 | 7.722 | 6.7195 | 7.722 |
| 05/15/2023 | 8.0396 | 8.119 | 7.5086 | 7.5682 |
| 05/16/2023 | 7.5781 | 7.8213 | 7.4391 | 7.5831 |
| 05/17/2023 | 7.5731 | 8.2977 | 7.5434 | 8.0694 |
| 05/21/2023 | 8.0694 | 8.8535 | 7.9503 | 8.794 |
| 05/22/2023 | 8.9131 | 9.6724 | 8.8436 | 9.6724 |
| 05/23/2023 | 9.8957 | 10.6302 | 9.722 | 10.6302 |
| 05/24/2023 | 11.1265 | 11.6525 | 10.0148 | 10.0148 |
| 05/25/2023 | 9.8262 | 10.8088 | 9.459 | 10.521 |
| 05/28/2023 | 10.7394 | 11.5632 | 10.7394 | 11.3349 |
| 05/29/2023 | 11.4242 | 12.3374 | 10.918 | 12.0992 |
| 05/30/2023 | 12.1786 | 13.3001 | 12.1786 | 13.3001 |
| 05/31/2023 | 13.0024 | 14.4118 | 12.3374 | 12.3374 |
| 06/01/2023 | 12.5954 | 13.5681 | 12.4862 | 13.5681 |
| 06/04/2023 | 14.4118 | 14.918 | 14.1041 | 14.918 |
| 06/05/2023 | 15.2852 | 16.4068 | 15.2852 | 16.4068 |
| 06/06/2023 | 17.0718 | 18.0445 | 16.2778 | 18.0445 |
| 06/07/2023 | 18.5507 | 19.841 | 18.5507 | 19.841 |
| 06/08/2023 | 19.8013 | 21.8162 | 18.8584 | 21.6475 |
| 06/11/2023 | 21.6475 | 22.8186 | 20.5358 | 20.7442 |
| 06/12/2023 | 20.4961 | 20.6946 | 18.6698 | 19.3646 |
| 06/13/2023 | 18.6698 | 19.3547 | 17.4291 | 17.4291 |
| 06/14/2023 | 16.2778 | 16.4763 | 15.6922 | 15.6922 |
| 06/15/2023 | 14.4217 | 14.8882 | 14.1239 | 14.1239 |
| 06/18/2023 | 13.1016 | 15.5334 | 12.9825 | 15.5334 |
| 06/19/2023 | 16.387 | 17.0817 | 16.3572 | 17.0817 |
| 06/20/2023 | 18.1636 | 18.4614 | 15.3746 | 16.4862 |
| 06/21/2023 | 16.0793 | 16.4763 | 15.2753 | 15.9403 |
| 06/22/2023 | 15.8411 | 17.2405 | 14.6599 | 16.645 |
| 06/25/2023 | 16.5259 | 16.5259 | 15.8212 | 16.0991 |
| 06/26/2023 | 16.0991 | 16.8237 | 16.0991 | 16.3572 |
| 07/02/2023 | 16.2678 | 16.7641 | 15.4837 | 15.7219 |
| 07/03/2023 | 15.7219 | 16.377 | 15.6028 | 15.7815 |
| 07/04/2023 | 15.7815 | 15.98 | 15.4143 | 15.583 |
| 07/05/2023 | 15.6128 | 15.8808 | 15.2852 | 15.6723 |
| 07/06/2023 | 15.6723 | 17.2306 | 15.3845 | 17.2306 |
| 07/09/2023 | 17.4688 | 18.9477 | 17.4688 | 17.9651 |
| 07/10/2023 | 17.9651 | 18.3621 | 17.0917 | 17.7765 |
| 07/11/2023 | 18.0445 | 18.0445 | 16.8832 | 17.1214 |
| 07/12/2023 | 17.0619 | 17.3497 | 16.0991 | 16.0991 |
| 07/13/2023 | 16.119 | 16.8733 | 15.6425 | 16.1686 |
| 07/16/2023 | 16.1884 | 17.7765 | 15.9403 | 17.7765 |
| 07/17/2023 | 18.1835 | 19.444 | 17.7864 | 18.2033 |
| 07/18/2023 | 18.2033 | 18.8286 | 17.4093 | 17.449 |
| 07/19/2023 | 17.5185 | 19.1859 | 17.4688 | 19.1859 |
| 07/20/2023 | 20.1289 | 21.1016 | 19.7517 | 21.1016 |
| 07/23/2023 | 22.0544 | 22.7293 | 18.9974 | 18.9974 |
| 07/24/2023 | 17.1016 | 17.7666 | 17.1016 | 17.1016 |
| 07/25/2023 | 15.3944 | 16.3473 | 15.3944 | 15.3944 |
| 07/26/2023 | 14.8882 | 16.0296 | 14.4316 | 15.1959 |
| 07/27/2023 | 15.2058 | 15.5334 | 14.7195 | 15.0272 |
| 07/30/2023 | 15.3349 | 15.4837 | 14.7393 | 14.9775 |
| 07/31/2023 | 14.9875 | 15.1562 | 14.0942 | 14.3125 |
| 08/01/2023 | 14.3125 | 15.1066 | 13.6971 | 15.0073 |
| 08/02/2023 | 15.1363 | 15.3349 | 14.521 | 14.6202 |
| 08/03/2023 | 14.6301 | 15.0669 | 14.2629 | 14.7195 |
| 08/06/2023 | 14.7592 | 14.9279 | 14.3721 | 14.4217 |
| 08/07/2023 | 14.4217 | 14.9775 | 14.1041 | 14.3622 |
| 08/08/2023 | 14.3622 | 14.3622 | 13.8163 | 13.9354 |
| 08/09/2023 | 14.0346 | 14.7294 | 13.9453 | 14.2629 |
| 08/10/2023 | 14.2629 | 14.3622 | 13.8262 | 13.9949 |
| 08/13/2023 | 14.0048 | 14.0942 | 13.4986 | 13.578 |
| 08/14/2023 | 13.588 | 13.588 | 13.0024 | 13.1215 |
| 08/15/2023 | 13.1215 | 14.4316 | 13.0917 | 14.4316 |
| 08/16/2023 | 14.9875 | 15.5334 | 13.1711 | 13.4689 |
| 08/17/2023 | 13.4689 | 13.856 | 13.0222 | 13.052 |
| 08/20/2023 | 13.052 | 13.6475 | 12.4068 | 13.2009 |
| 08/21/2023 | 13.191 | 13.2009 | 12.6848 | 12.8039 |
| 08/22/2023 | 12.784 | 13.2505 | 12.5954 | 12.6252 |
| 08/23/2023 | 12.6252 | 13.0024 | 12.1488 | 12.2183 |
| 08/24/2023 | 12.387 | 13.2009 | 11.9106 | 12.8336 |
| 08/27/2023 | 12.8336 | 13.2505 | 12.4068 | 12.6252 |
| 08/28/2023 | 12.6252 | 12.8535 | 12.258 | 12.3175 |
| 08/30/2023 | 12.3175 | 12.4962 | 12.1091 | 12.2679 |
| 08/31/2023 | 12.2381 | 12.4465 | 12.119 | 12.2877 |
| 09/03/2023 | 12.2877 | 12.4267 | 11.9503 | 12.0098 |
| 09/04/2023 | 11.9999 | 12.0793 | 11.6922 | 11.7815 |
| 09/05/2023 | 11.7815 | 12.1289 | 11.6029 | 11.7319 |
| 09/06/2023 | 11.7319 | 11.8808 | 11.5731 | 11.6823 |
| 09/07/2023 | 11.6823 | 11.9403 | 11.3944 | 11.5135 |
| 09/10/2023 | 11.5135 | 11.583 | 11.0073 | 11.0768 |
| 09/11/2023 | 11.1265 | 11.3746 | 10.6798 | 11.0173 |
| 09/12/2023 | 11.0173 | 12.119 | 10.8585 | 12.119 |
| 09/13/2023 | 12.6947 | 13.052 | 11.057 | 11.4242 |
| 09/14/2023 | 11.4242 | 11.5731 | 10.9279 | 11.2654 |
| 09/17/2023 | 11.2555 | 11.2555 | 10.2034 | 10.4118 |
| 09/18/2023 | 10.4118 | 11.4441 | 10.3026 | 11.4441 |
| 09/19/2023 | 11.9006 | 11.9006 | 10.918 | 11.1364 |
| 09/20/2023 | 11.1463 | 12.0098 | 10.9081 | 11.454 |
| 09/21/2023 | 11.4639 | 11.7121 | 11.2456 | 11.3647 |
| 09/24/2023 | 11.3647 | 12.0594 | 10.918 | 11.8014 |
| 09/25/2023 | 11.8113 | 12.9726 | 11.6128 | 12.9726 |
| 09/26/2023 | 13.3795 | 13.6277 | 12.119 | 12.2083 |
| 09/27/2023 | 12.258 | 12.7542 | 11.6724 | 12.1389 |
| 09/28/2023 | 12.1587 | 12.4068 | 11.9602 | 12.0098 |
| 10/01/2023 | 12.0892 | 12.3473 | 12.0098 | 12.1488 |
| 10/02/2023 | 12.1686 | 12.3473 | 12.0297 | 12.3274 |
| 10/03/2023 | 12.3374 | 12.5756 | 11.8113 | 11.8113 |
| 10/04/2023 | 11.8113 | 12.3473 | 11.6426 | 12.2083 |
| 10/05/2023 | 12.1091 | 12.1885 | 11.8609 | 11.9106 |
| 10/08/2023 | 11.5135 | 11.8609 | 11.3448 | 11.3647 |
| 10/09/2023 | 11.4242 | 12.0396 | 11.4242 | 11.7915 |
| 10/10/2023 | 11.7915 | 12.0495 | 11.5135 | 11.5632 |
| 10/11/2023 | 11.6029 | 11.9503 | 11.2257 | 11.5334 |
| 10/12/2023 | 11.5334 | 11.6128 | 11.0868 | 11.1364 |
| 10/15/2023 | 11.1364 | 11.4639 | 10.6699 | 10.6699 |
| 10/16/2023 | 10.8982 | 11.7319 | 10.6897 | 11.7319 |
| 10/17/2023 | 11.4341 | 12.0297 | 11.2853 | 11.3746 |
| 10/18/2023 | 11.6724 | 11.8609 | 11.3448 | 11.3746 |
| 10/19/2023 | 11.3746 | 11.3746 | 10.7493 | 10.8287 |
| 10/22/2023 | 10.918 | 11.9106 | 10.9081 | 11.4242 |
| 10/23/2023 | 11.4242 | 11.99 | 11.4143 | 11.8808 |
| 10/24/2023 | 12.0495 | 12.2083 | 11.0669 | 11.0967 |
| 10/25/2023 | 11.0967 | 11.6624 | 10.8882 | 11.593 |
| 10/26/2023 | 11.7121 | 12.7046 | 11.6029 | 12.3076 |
| 10/29/2023 | 12.3572 | 12.4168 | 11.7915 | 11.9304 |
| 10/30/2023 | 12.0594 | 12.8535 | 12.0594 | 12.2381 |
| 10/31/2023 | 12.4068 | 12.5458 | 11.3746 | 11.6922 |
| 11/01/2023 | 11.722 | 11.9503 | 11.5632 | 11.583 |
| 11/02/2023 | 11.7319 | 11.7716 | 11.3547 | 11.5632 |
| 11/05/2023 | 11.7021 | 11.9304 | 11.593 | 11.851 |
| 11/06/2023 | 11.851 | 13.0321 | 11.722 | 13.0321 |
| 11/07/2023 | 13.4986 | 13.4986 | 12.387 | 12.6054 |
| 11/08/2023 | 12.4862 | 13.6872 | 12.387 | 13.2406 |
| 11/09/2023 | 13.2406 | 13.3895 | 12.5855 | 12.5855 |
| 11/12/2023 | 12.8039 | 13.8361 | 12.7443 | 13.8361 |
| 11/13/2023 | 13.8262 | 14.8882 | 13.1513 | 14.6301 |
| 11/14/2023 | 14.6301 | 15.3845 | 14.3919 | 14.8882 |
| 11/15/2023 | 14.9875 | 15.0867 | 14.2431 | 14.4813 |
| 11/16/2023 | 14.5706 | 14.6698 | 13.9056 | 14.1537 |
| 11/19/2023 | 14.1537 | 14.9279 | 14.0644 | 14.6004 |
| 11/20/2023 | 14.4416 | 14.8287 | 14.1537 | 14.1934 |
| 11/21/2023 | 14.2629 | 15.3646 | 14.1934 | 14.8981 |
| 11/22/2023 | 14.9081 | 15.5532 | 14.6202 | 14.8783 |
| 11/23/2023 | 14.9875 | 15.1661 | 14.5408 | 14.7195 |
| 11/26/2023 | 14.5904 | 14.8287 | 13.8957 | 14.253 |
| 11/27/2023 | 14.3125 | 14.382 | 13.8163 | 14.0048 |
| 11/28/2023 | 14.0048 | 15.1066 | 13.7666 | 14.2629 |
| 11/29/2023 | 14.2629 | 15.6425 | 13.9751 | 15.186 |
| 11/30/2023 | 15.315 | 16.7046 | 15.2852 | 16.7046 |
| 12/03/2023 | 16.9726 | 18.243 | 16.4763 | 17.2604 |
| 12/04/2023 | 17.2505 | 17.2505 | 16.2678 | 16.3175 |
| 12/05/2023 | 16.1388 | 17.2207 | 15.3646 | 15.7418 |
| 12/06/2023 | 15.7517 | 16.6748 | 15.4937 | 15.7517 |
| 12/07/2023 | 15.851 | 16.2182 | 15.6723 | 15.7616 |
| 12/10/2023 | 15.7616 | 16.0793 | 14.8584 | 14.8584 |
| 12/11/2023 | 14.8584 | 15.0172 | 14.4019 | 14.5904 |
| 12/12/2023 | 14.5706 | 14.5706 | 13.6971 | 13.7071 |
| 12/13/2023 | 13.9552 | 14.0842 | 13.3101 | 13.7964 |
| 12/14/2023 | 13.9056 | 14.8882 | 13.7468 | 13.856 |
| 12/17/2023 | 13.856 | 13.856 | 12.9329 | 13.0123 |
| 12/18/2023 | 13.0421 | 13.2803 | 12.784 | 13.0222 |
| 12/19/2023 | 13.0222 | 13.2307 | 12.248 | 12.2977 |
| 12/20/2023 | 12.2977 | 12.6748 | 12.0495 | 12.5656 |
| 12/21/2023 | 12.5557 | 12.8535 | 11.9304 | 12.0495 |
| 12/24/2023 | 12.2083 | 12.2083 | 10.8585 | 11.315 |
| 12/25/2023 | 11.325 | 12.3969 | 10.9875 | 11.4838 |
| 12/26/2023 | 11.3647 | 11.9304 | 11.1562 | 11.6525 |
| 12/27/2023 | 11.6624 | 12.248 | 11.6624 | 12.0297 |
| 12/28/2023 | 12.0594 | 12.6054 | 11.593 | 12.248 |