BURVA
BURÇELİK VANA SANAYİ VE TİCARET A.Ş. (BURVA)
537.000
₺
+48.750 (%+9.98)
BURVA: BURÇELİK VANA SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BURÇELİK VANA SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 159.3667
CLOSE 161.5014
Low
LOW 89.5
High
HIGH 664
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 111.1 | 112.2 | 107.6 | 108.9 |
| 01/02/2025 | 109.1 | 112 | 107.7 | 111 |
| 01/05/2025 | 110.9 | 111.4 | 107.3 | 111 |
| 01/06/2025 | 111 | 112 | 110 | 110.5 |
| 01/07/2025 | 110.5 | 110.7 | 108.9 | 108.9 |
| 01/08/2025 | 108.9 | 110.9 | 108.7 | 109.6 |
| 01/09/2025 | 109.5 | 113.5 | 109 | 110.8 |
| 01/12/2025 | 110.9 | 111.4 | 108.1 | 109 |
| 01/13/2025 | 109.2 | 110.7 | 107.3 | 108.5 |
| 01/14/2025 | 108.6 | 109.3 | 106.7 | 107 |
| 01/15/2025 | 107 | 108.5 | 106.8 | 107.9 |
| 01/16/2025 | 107.9 | 109 | 106.1 | 107 |
| 01/19/2025 | 107.2 | 110.7 | 106.7 | 109.2 |
| 01/20/2025 | 110.5 | 110.5 | 107 | 107.4 |
| 01/21/2025 | 107.4 | 109.1 | 106.7 | 107.1 |
| 01/22/2025 | 108 | 109.1 | 107.1 | 108.5 |
| 01/23/2025 | 108.5 | 109.3 | 107 | 108 |
| 01/26/2025 | 107.9 | 110.1 | 106.7 | 107.7 |
| 01/27/2025 | 107.7 | 109.7 | 106.8 | 108.7 |
| 01/28/2025 | 108.7 | 108.8 | 106 | 106.7 |
| 01/29/2025 | 106.3 | 106.7 | 105.3 | 105.8 |
| 01/30/2025 | 105.8 | 107.3 | 100.9 | 105.8 |
| 02/02/2025 | 104.8 | 104.8 | 101.4 | 102 |
| 02/03/2025 | 102 | 103.7 | 100.1 | 101.4 |
| 02/04/2025 | 103 | 103 | 98 | 99.95 |
| 02/05/2025 | 99.95 | 102.6 | 99.95 | 101.5 |
| 02/06/2025 | 102.8 | 102.8 | 100 | 101.9 |
| 02/09/2025 | 101.9 | 102.7 | 100 | 100.3 |
| 02/10/2025 | 100 | 100.3 | 98.4 | 99 |
| 02/11/2025 | 99 | 100.6 | 97 | 98.85 |
| 02/12/2025 | 98.5 | 108.7 | 97.25 | 108.7 |
| 02/13/2025 | 106.9 | 107.7 | 101.8 | 103.9 |
| 02/16/2025 | 103 | 104.9 | 100.8 | 101.2 |
| 02/17/2025 | 100.5 | 109.1 | 100.4 | 105 |
| 02/18/2025 | 105 | 105.9 | 102.4 | 104.1 |
| 02/19/2025 | 104.1 | 105 | 102.9 | 103.8 |
| 02/20/2025 | 103.8 | 108.3 | 100.8 | 106 |
| 02/23/2025 | 106 | 107.6 | 102.8 | 105.9 |
| 02/24/2025 | 105.9 | 105.9 | 102.7 | 103 |
| 02/25/2025 | 105 | 106 | 102 | 103.7 |
| 02/26/2025 | 103.7 | 103.7 | 99 | 101.9 |
| 02/27/2025 | 101.5 | 101.7 | 99.95 | 100.5 |
| 03/02/2025 | 101.1 | 102.7 | 99.9 | 102.2 |
| 03/03/2025 | 102.2 | 103.9 | 100 | 101.2 |
| 03/04/2025 | 101.2 | 104 | 99.5 | 101.8 |
| 03/05/2025 | 102.1 | 106.3 | 100.5 | 104 |
| 03/06/2025 | 104 | 106 | 102.1 | 104.4 |
| 03/09/2025 | 104.4 | 105.8 | 103.5 | 105.2 |
| 03/10/2025 | 105.3 | 105.3 | 103.5 | 104.5 |
| 03/11/2025 | 105.6 | 114.5 | 105.6 | 113.5 |
| 03/12/2025 | 113.5 | 113.5 | 107.9 | 111.3 |
| 03/13/2025 | 109.9 | 114.6 | 108.1 | 111 |
| 03/16/2025 | 111 | 121.5 | 110.8 | 119 |
| 03/17/2025 | 119 | 120 | 113 | 113 |
| 03/18/2025 | 109 | 109 | 101.7 | 103.6 |
| 03/19/2025 | 100.1 | 107.8 | 100.1 | 105.6 |
| 03/20/2025 | 105.4 | 105.4 | 98.1 | 100 |
| 03/23/2025 | 99.5 | 103 | 94.95 | 100.9 |
| 03/24/2025 | 100.9 | 104.6 | 100 | 103.9 |
| 03/25/2025 | 103.8 | 103.8 | 100.5 | 102.5 |
| 03/26/2025 | 102.4 | 104.3 | 101.2 | 102.6 |
| 03/27/2025 | 100.6 | 103.5 | 99.95 | 103.4 |
| 04/01/2025 | 103.4 | 105.5 | 101.5 | 103.9 |
| 04/02/2025 | 103.9 | 107 | 103 | 103.9 |
| 04/03/2025 | 103.9 | 106.7 | 101 | 106.7 |
| 04/06/2025 | 104.9 | 116.4 | 102 | 114.8 |
| 04/07/2025 | 114.8 | 115.9 | 110.5 | 112.6 |
| 04/08/2025 | 110.6 | 117 | 109 | 112.9 |
| 04/09/2025 | 116.9 | 117.5 | 112.1 | 114.2 |
| 04/10/2025 | 113.9 | 113.9 | 110 | 111.7 |
| 04/13/2025 | 111.7 | 112.5 | 107.2 | 108.8 |
| 04/14/2025 | 108.8 | 110 | 106.5 | 108 |
| 04/15/2025 | 108.3 | 108.8 | 102.9 | 105.9 |
| 04/16/2025 | 104.3 | 107.7 | 104.1 | 106.4 |
| 04/17/2025 | 106.3 | 106.3 | 103.3 | 103.9 |
| 04/20/2025 | 104 | 105.4 | 100.4 | 103 |
| 04/21/2025 | 103.4 | 105.5 | 102 | 104.2 |
| 04/23/2025 | 104.2 | 104.2 | 101.8 | 104 |
| 04/24/2025 | 104 | 105 | 102.4 | 104.2 |
| 04/27/2025 | 104.2 | 106.9 | 102.7 | 103.2 |
| 04/28/2025 | 103.2 | 104.4 | 102.2 | 103.5 |
| 04/29/2025 | 102.7 | 110.5 | 102.5 | 107.1 |
| 05/01/2025 | 96.4 | 103.5 | 96.4 | 101.5 |
| 05/04/2025 | 98 | 101 | 96.5 | 98 |
| 05/05/2025 | 96 | 99.6 | 95.9 | 98 |
| 05/06/2025 | 97.2 | 97.5 | 95.1 | 96.3 |
| 05/07/2025 | 98.15 | 98.15 | 96 | 97.15 |
| 05/08/2025 | 97.15 | 98.65 | 96.25 | 98.25 |
| 05/11/2025 | 98.25 | 99.3 | 98 | 99 |
| 05/12/2025 | 99 | 99.45 | 96.35 | 98.1 |
| 05/13/2025 | 98 | 99.1 | 97 | 98 |
| 05/14/2025 | 98 | 99 | 96.85 | 98.1 |
| 05/15/2025 | 97.5 | 107.9 | 97 | 107.9 |
| 05/19/2025 | 109 | 115 | 105 | 106.4 |
| 05/20/2025 | 106.4 | 106.5 | 101.1 | 104.8 |
| 05/21/2025 | 102 | 103.9 | 101.7 | 103.3 |
| 05/22/2025 | 103.9 | 113 | 101.5 | 109.5 |
| 05/25/2025 | 110.5 | 113.5 | 102.9 | 105.5 |
| 05/26/2025 | 105 | 111.5 | 101.9 | 105.1 |
| 05/27/2025 | 104 | 104.5 | 101.5 | 102.2 |
| 05/28/2025 | 102.1 | 104 | 100.1 | 101.9 |
| 05/29/2025 | 102 | 105.4 | 101.1 | 103.9 |
| 06/01/2025 | 103.9 | 110.5 | 100 | 109.8 |
| 06/02/2025 | 111.2 | 111.3 | 103 | 106.2 |
| 06/03/2025 | 104.1 | 106.2 | 102.6 | 104 |
| 06/04/2025 | 102.4 | 104.9 | 102 | 104.5 |
| 06/09/2025 | 102.5 | 104.7 | 102.4 | 104 |
| 06/10/2025 | 104 | 104.6 | 103 | 103.1 |
| 06/11/2025 | 102.5 | 103.1 | 101.1 | 101.5 |
| 06/12/2025 | 96 | 99.5 | 91.35 | 98.95 |
| 06/15/2025 | 89.6 | 103.2 | 89.5 | 100.7 |
| 06/16/2025 | 100.5 | 101.1 | 97.8 | 100 |
| 06/17/2025 | 99 | 100.5 | 95.95 | 97.4 |
| 06/18/2025 | 95.1 | 98.25 | 92 | 94 |
| 06/19/2025 | 94.3 | 98 | 94.3 | 95.15 |
| 06/22/2025 | 92.1 | 94.95 | 89.9 | 93.4 |
| 06/23/2025 | 93.5 | 102.6 | 93.5 | 98.4 |
| 06/24/2025 | 96.1 | 101 | 96.1 | 97.8 |
| 06/25/2025 | 101 | 101 | 96.9 | 98.4 |
| 06/26/2025 | 98.4 | 98.4 | 95.6 | 97 |
| 06/29/2025 | 97.5 | 99.95 | 95.5 | 98.2 |
| 06/30/2025 | 98.2 | 99.75 | 98.05 | 98.2 |
| 07/01/2025 | 98.2 | 101.6 | 98.05 | 100.1 |
| 07/02/2025 | 98.1 | 105.4 | 98.1 | 102.5 |
| 07/03/2025 | 102.3 | 102.3 | 99 | 100.8 |
| 07/06/2025 | 100.8 | 100.8 | 98.6 | 99.7 |
| 07/07/2025 | 99.7 | 100.4 | 98.4 | 99 |
| 07/08/2025 | 98 | 100.5 | 98 | 99.95 |
| 07/09/2025 | 99.95 | 105.1 | 97 | 104 |
| 07/10/2025 | 103 | 105 | 99.6 | 100.3 |
| 07/13/2025 | 100.4 | 100.6 | 98.4 | 98.75 |
| 07/15/2025 | 99.4 | 101 | 97.75 | 98.5 |
| 07/16/2025 | 98.5 | 100.2 | 98.5 | 99.25 |
| 07/17/2025 | 99.25 | 99.85 | 98.5 | 99.45 |
| 07/20/2025 | 99.75 | 101.8 | 99.45 | 101.3 |
| 07/21/2025 | 101.3 | 105 | 100.4 | 104.2 |
| 07/22/2025 | 105.4 | 105.5 | 102.5 | 102.5 |
| 07/23/2025 | 102.6 | 105.5 | 102.5 | 104.9 |
| 07/24/2025 | 105.9 | 105.9 | 103.1 | 104.6 |
| 07/27/2025 | 105.6 | 108 | 102.9 | 106.5 |
| 07/28/2025 | 107.1 | 115 | 106.5 | 111.3 |
| 07/29/2025 | 110.6 | 114.3 | 105.5 | 105.5 |
| 07/30/2025 | 105.5 | 107.5 | 103.2 | 106.5 |
| 07/31/2025 | 106 | 109.1 | 104 | 105.5 |
| 08/03/2025 | 106 | 107 | 104.1 | 105.6 |
| 08/04/2025 | 105.6 | 109.8 | 104.8 | 107 |
| 08/05/2025 | 107.4 | 113 | 106 | 112 |
| 08/06/2025 | 112 | 116.6 | 109.3 | 111.1 |
| 08/07/2025 | 115 | 115.3 | 110.5 | 112.8 |
| 08/10/2025 | 113.5 | 115.6 | 108.1 | 112.5 |
| 08/11/2025 | 110.5 | 110.5 | 105.8 | 107.8 |
| 08/12/2025 | 106.1 | 108.8 | 105.9 | 108.8 |
| 08/13/2025 | 108.8 | 110.5 | 105.9 | 106.8 |
| 08/14/2025 | 106.9 | 109.3 | 105.3 | 106.9 |
| 08/17/2025 | 106.9 | 108.9 | 105.5 | 107 |
| 08/18/2025 | 107 | 112.7 | 107 | 109.4 |
| 08/19/2025 | 112.5 | 120.3 | 112 | 120.3 |
| 08/20/2025 | 120.3 | 122.8 | 115 | 118.9 |
| 08/21/2025 | 116.6 | 118.2 | 115.5 | 116.8 |
| 08/24/2025 | 117.4 | 121.2 | 115.4 | 118.2 |
| 08/25/2025 | 118.2 | 130 | 116.4 | 127.8 |
| 08/26/2025 | 127.8 | 129.9 | 122.7 | 122.7 |
| 08/27/2025 | 122.8 | 133.8 | 120 | 131.1 |
| 08/28/2025 | 127 | 130 | 122.9 | 127.5 |
| 08/31/2025 | 127.5 | 130.5 | 125.2 | 129.3 |
| 09/01/2025 | 129.3 | 130 | 116.5 | 122.9 |
| 09/02/2025 | 117.4 | 123.9 | 117.4 | 122 |
| 09/03/2025 | 121.9 | 124 | 119.5 | 121 |
| 09/04/2025 | 121.5 | 123 | 119.7 | 121.4 |
| 09/07/2025 | 117.1 | 119 | 112 | 116.5 |
| 09/08/2025 | 116 | 120.7 | 115.4 | 117.4 |
| 09/09/2025 | 118.9 | 126.7 | 118.5 | 123.3 |
| 09/10/2025 | 121.6 | 122.4 | 115.7 | 117.2 |
| 09/11/2025 | 117 | 117.2 | 112 | 114 |
| 09/14/2025 | 114 | 119.8 | 112.9 | 119.6 |
| 09/15/2025 | 118 | 124.2 | 117.5 | 121.8 |
| 09/16/2025 | 125 | 125 | 119.7 | 121.8 |
| 09/17/2025 | 121.9 | 128.3 | 119.7 | 124.8 |
| 09/18/2025 | 124.8 | 127.8 | 122.1 | 123.7 |
| 09/21/2025 | 124 | 127.5 | 122 | 124.7 |
| 09/22/2025 | 124.7 | 124.7 | 119.1 | 123 |
| 09/23/2025 | 122.9 | 133.1 | 120.1 | 130 |
| 09/24/2025 | 122.2 | 130 | 122.2 | 124.9 |
| 09/25/2025 | 124.9 | 126.6 | 121 | 121 |
| 09/28/2025 | 121 | 125.3 | 117 | 125.3 |
| 09/29/2025 | 125.3 | 125.5 | 120.8 | 122.7 |
| 09/30/2025 | 123.3 | 124.6 | 120.1 | 123.5 |
| 10/01/2025 | 123.6 | 130 | 122.3 | 128.1 |
| 10/02/2025 | 127.9 | 130.4 | 124 | 125.3 |
| 10/05/2025 | 125.3 | 128.8 | 124.1 | 125.2 |
| 10/06/2025 | 125.2 | 126.9 | 121.5 | 125.9 |
| 10/07/2025 | 125.9 | 126.9 | 122.7 | 124.6 |
| 10/08/2025 | 124.7 | 130 | 122.5 | 128 |
| 10/09/2025 | 131 | 140 | 127.4 | 136.5 |
| 10/12/2025 | 131.5 | 145.5 | 130 | 144 |
| 10/13/2025 | 143.5 | 158.4 | 136.8 | 136.8 |
| 10/14/2025 | 136.8 | 150.4 | 130 | 150.4 |
| 10/15/2025 | 150.4 | 165.4 | 150.4 | 165.4 |
| 10/16/2025 | 181.9 | 181.9 | 172.9 | 181.9 |
| 10/19/2025 | 198 | 198 | 163.8 | 163.8 |
| 10/20/2025 | 163 | 180.1 | 158 | 180.1 |
| 10/21/2025 | 195 | 198.1 | 178 | 198.1 |
| 10/22/2025 | 217.9 | 217.9 | 178.3 | 178.3 |
| 10/23/2025 | 196.1 | 196.1 | 169.9 | 185.5 |
| 10/26/2025 | 183.3 | 204 | 174.9 | 204 |
| 10/27/2025 | 216.3 | 224.4 | 214.9 | 224.4 |
| 10/29/2025 | 234 | 246.8 | 225 | 246.8 |
| 10/30/2025 | 250 | 271.25 | 230 | 271.25 |
| 11/02/2025 | 271.25 | 298.25 | 265 | 298.25 |
| 11/03/2025 | 310 | 310 | 310 | 310 |
| 11/04/2025 | 310 | 319.25 | 304.25 | 319.25 |
| 11/05/2025 | 351 | 351 | 351 | 351 |
| 11/06/2025 | 354.75 | 354.75 | 349.25 | 349.25 |
| 11/09/2025 | 330 | 330 | 314.5 | 314.5 |
| 11/10/2025 | 283.25 | 309.75 | 283.25 | 309.75 |
| 11/11/2025 | 309.75 | 309.75 | 279 | 279 |
| 11/12/2025 | 263 | 265 | 251.25 | 251.25 |
| 11/13/2025 | 251.25 | 251.25 | 247.9 | 247.9 |
| 11/16/2025 | 237.1 | 254.5 | 237.1 | 254.5 |
| 11/17/2025 | 256.5 | 278 | 256.5 | 278 |
| 11/18/2025 | 278 | 281.75 | 278 | 281.75 |
| 11/19/2025 | 283 | 285 | 283 | 285 |
| 11/20/2025 | 288.25 | 313.5 | 288.25 | 313.5 |
| 11/23/2025 | 324.75 | 329.75 | 324.75 | 329.75 |
| 11/24/2025 | 335 | 350 | 335 | 350 |
| 11/25/2025 | 350 | 350 | 315 | 334.75 |
| 11/26/2025 | 335 | 356 | 335 | 356 |
| 11/27/2025 | 390.5 | 390.5 | 387 | 387 |
| 11/30/2025 | 356 | 382 | 356 | 382 |
| 12/01/2025 | 382 | 410 | 382 | 410 |
| 12/02/2025 | 410 | 435 | 410 | 432.5 |
| 12/03/2025 | 432.5 | 463 | 405 | 417.25 |
| 12/04/2025 | 376 | 428 | 375.75 | 400 |
| 12/07/2025 | 378.75 | 394.75 | 360.25 | 367 |
| 12/08/2025 | 367 | 367 | 341.25 | 347 |
| 12/09/2025 | 355 | 381.5 | 340 | 381.5 |
| 12/10/2025 | 400.25 | 419.5 | 399.75 | 418.5 |
| 12/11/2025 | 417 | 417 | 381 | 400 |
| 12/14/2025 | 400 | 440 | 381.5 | 440 |
| 12/15/2025 | 440 | 484 | 435 | 484 |
| 12/16/2025 | 484 | 529.5 | 484 | 506 |
| 12/17/2025 | 507 | 507 | 460 | 496.5 |
| 12/18/2025 | 495 | 533 | 480 | 518 |
| 12/21/2025 | 520 | 528.5 | 471.25 | 472 |
| 12/22/2025 | 472 | 497 | 455 | 466.5 |
| 12/23/2025 | 460 | 489.25 | 455 | 473 |
| 12/24/2025 | 473 | 508 | 450 | 496.25 |
| 12/25/2025 | 492.75 | 545.5 | 475 | 545.5 |
| 12/28/2025 | 541.5 | 600 | 515 | 599.5 |
| 12/29/2025 | 599.5 | 658.5 | 571 | 643.5 |
| 12/30/2025 | 643.5 | 664 | 620 | 630 |