BURVA
BURÇELİK VANA SANAYİ VE TİCARET A.Ş.
15:10:01
1024 ₺
+6.000 (%+0.59)
Previous Close: 1018·
Volatility: 5.010
Day Low₺984
Day High₺1035
Market Data
Spot Rate
B:1020
A:1024
Week over week (WoW)
+2.71%
Month over month (MoM)
-17.15%
Year to date (YTD)
+62.54%
Year over year (YoY)
+951.33%
BURVA: BURÇELİK VANA SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 52.7667
CLOSE 52.8721
Low
LOW 27.66
High
HIGH 95.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 41.12 | 41.98 | 40.82 | 41.94 |
| 01/02/2023 | 41.96 | 42.38 | 40.3 | 40.76 |
| 01/03/2023 | 40.12 | 41.96 | 39.7 | 40.58 |
| 01/04/2023 | 40.6 | 40.66 | 36.54 | 36.54 |
| 01/05/2023 | 36.36 | 36.82 | 33.3 | 36.28 |
| 01/08/2023 | 36.28 | 36.28 | 33.18 | 34.28 |
| 01/09/2023 | 34.28 | 34.66 | 32.82 | 33.28 |
| 01/10/2023 | 33.4 | 33.96 | 30.64 | 31.12 |
| 01/11/2023 | 31.2 | 32.62 | 29.7 | 32.56 |
| 01/12/2023 | 31.32 | 33.86 | 31.32 | 33.84 |
| 01/15/2023 | 33.94 | 35.86 | 33.2 | 35.86 |
| 01/16/2023 | 35.86 | 36.86 | 34.66 | 35.76 |
| 01/17/2023 | 35.76 | 35.86 | 34.8 | 35.4 |
| 01/18/2023 | 35.44 | 37 | 34.8 | 36.04 |
| 01/19/2023 | 36.16 | 38.38 | 35.9 | 36.9 |
| 01/22/2023 | 36.98 | 37.02 | 34.12 | 34.12 |
| 01/23/2023 | 34.14 | 34.14 | 31.5 | 32.8 |
| 01/24/2023 | 32.92 | 33.4 | 31.34 | 33.32 |
| 01/25/2023 | 33.1 | 33.14 | 32.12 | 32.28 |
| 01/26/2023 | 32.34 | 32.4 | 30.8 | 32.4 |
| 01/29/2023 | 32.38 | 35.64 | 31.9 | 35.64 |
| 01/30/2023 | 35.8 | 39.2 | 35.74 | 39.2 |
| 01/31/2023 | 39.2 | 39.4 | 35.28 | 35.28 |
| 02/01/2023 | 34.88 | 34.88 | 31.76 | 32.34 |
| 02/02/2023 | 32.5 | 33.82 | 31.7 | 32.8 |
| 02/05/2023 | 31.76 | 32.7 | 30.18 | 31.66 |
| 02/06/2023 | 31.54 | 31.54 | 28.5 | 28.5 |
| 02/14/2023 | 28.5 | 31.28 | 28.4 | 31.2 |
| 02/15/2023 | 32 | 32.5 | 28.5 | 28.72 |
| 02/16/2023 | 29.66 | 29.94 | 28.2 | 28.88 |
| 02/19/2023 | 28.88 | 30.94 | 28.88 | 30.6 |
| 02/20/2023 | 30 | 33.66 | 29.98 | 33.66 |
| 02/21/2023 | 35.08 | 37.02 | 33.8 | 34.18 |
| 02/22/2023 | 34.1 | 34.78 | 32.5 | 33.6 |
| 02/23/2023 | 33.52 | 34.92 | 32.72 | 32.9 |
| 02/26/2023 | 32.58 | 33.56 | 31 | 32.18 |
| 02/27/2023 | 32.18 | 32.62 | 31.74 | 31.94 |
| 02/28/2023 | 31.94 | 32.4 | 31 | 32.04 |
| 03/01/2023 | 32.04 | 32.1 | 30.86 | 30.94 |
| 03/02/2023 | 30.94 | 31.14 | 30 | 30.56 |
| 03/05/2023 | 30.56 | 31.58 | 30.56 | 31 |
| 03/06/2023 | 31.08 | 31.6 | 30.28 | 30.78 |
| 03/07/2023 | 30.88 | 31.42 | 30.44 | 31.02 |
| 03/08/2023 | 31.02 | 34.12 | 30.72 | 32.2 |
| 03/09/2023 | 32.34 | 32.48 | 31.08 | 31.26 |
| 03/12/2023 | 31.26 | 32.22 | 30.88 | 31.98 |
| 03/13/2023 | 33.5 | 33.98 | 31.84 | 32.48 |
| 03/14/2023 | 32.4 | 32.4 | 30.14 | 30.36 |
| 03/15/2023 | 30.48 | 32.24 | 30.36 | 31.8 |
| 03/16/2023 | 31.82 | 32.06 | 30.5 | 30.62 |
| 03/19/2023 | 30.62 | 31.5 | 30.2 | 30.2 |
| 03/20/2023 | 31 | 31.12 | 28.9 | 28.9 |
| 03/21/2023 | 28.9 | 29.84 | 28.48 | 29.24 |
| 03/22/2023 | 30 | 30 | 29.3 | 29.54 |
| 03/23/2023 | 29.54 | 30.2 | 29.34 | 29.6 |
| 03/26/2023 | 29.6 | 32.56 | 29.22 | 30 |
| 03/27/2023 | 30.08 | 30.24 | 28.8 | 29.1 |
| 03/28/2023 | 28.86 | 29.5 | 27.66 | 28.6 |
| 03/29/2023 | 29 | 29.6 | 28.62 | 28.7 |
| 03/30/2023 | 28.7 | 29.18 | 28.02 | 28.66 |
| 04/02/2023 | 28.66 | 29.7 | 28.3 | 28.58 |
| 04/03/2023 | 28.7 | 29.18 | 28.08 | 28.84 |
| 04/04/2023 | 28.84 | 29.38 | 28.64 | 28.72 |
| 04/05/2023 | 28.6 | 31.4 | 28.6 | 30.96 |
| 04/06/2023 | 30.9 | 33.74 | 29.6 | 32.04 |
| 04/09/2023 | 31.92 | 34.48 | 31.74 | 32.98 |
| 04/10/2023 | 32.98 | 34.46 | 30.6 | 30.6 |
| 04/11/2023 | 30.6 | 33.66 | 30.1 | 33.66 |
| 04/12/2023 | 34.96 | 37.02 | 34.7 | 37.02 |
| 04/13/2023 | 37.9 | 40.72 | 37 | 37 |
| 04/16/2023 | 35.64 | 40.54 | 33.6 | 39.62 |
| 04/17/2023 | 39.62 | 42.9 | 37.6 | 37.6 |
| 04/18/2023 | 35.8 | 40.06 | 34.74 | 35.14 |
| 04/19/2023 | 35.5 | 36.72 | 33.08 | 33.38 |
| 04/23/2023 | 33.4 | 34.36 | 31.58 | 31.78 |
| 04/24/2023 | 31.78 | 34.94 | 30.82 | 34.94 |
| 04/25/2023 | 35.42 | 38.2 | 35.34 | 36.72 |
| 04/26/2023 | 36.2 | 38.56 | 34.84 | 34.86 |
| 04/27/2023 | 35 | 37.5 | 32.6 | 34.26 |
| 05/01/2023 | 34.32 | 35.88 | 33.68 | 34.16 |
| 05/02/2023 | 34.16 | 34.78 | 30.76 | 30.76 |
| 05/03/2023 | 30.76 | 33 | 30.12 | 31.8 |
| 05/04/2023 | 31.36 | 32.54 | 29.84 | 30.04 |
| 05/07/2023 | 30.1 | 33.04 | 29.1 | 33.04 |
| 05/08/2023 | 34.4 | 36.2 | 33.5 | 33.68 |
| 05/09/2023 | 33.68 | 35.4 | 31.5 | 32.2 |
| 05/10/2023 | 32.1 | 33.5 | 31.12 | 31.64 |
| 05/11/2023 | 31.12 | 32.82 | 30 | 30.2 |
| 05/14/2023 | 30.08 | 32.82 | 28.48 | 31.88 |
| 05/15/2023 | 32.5 | 33.58 | 31.2 | 31.56 |
| 05/16/2023 | 31.6 | 32.3 | 31 | 31.7 |
| 05/17/2023 | 32.06 | 33.96 | 31.14 | 31.54 |
| 05/21/2023 | 31.64 | 33.46 | 31.28 | 32.54 |
| 05/22/2023 | 32.72 | 35.76 | 32.18 | 35.76 |
| 05/23/2023 | 35.86 | 39.32 | 35.74 | 38.36 |
| 05/24/2023 | 38.58 | 41.1 | 34.7 | 35.2 |
| 05/25/2023 | 35.48 | 37.18 | 33.8 | 35.5 |
| 05/28/2023 | 35.86 | 37.86 | 35.86 | 36.72 |
| 05/29/2023 | 37 | 37.92 | 35.6 | 37 |
| 05/30/2023 | 37 | 39 | 36.52 | 37.8 |
| 05/31/2023 | 37.3 | 39.46 | 36.96 | 37.1 |
| 06/01/2023 | 37.1 | 40.3 | 36.5 | 38.7 |
| 06/04/2023 | 39.56 | 40.94 | 38.86 | 40.44 |
| 06/05/2023 | 40.62 | 44.48 | 39.58 | 44.48 |
| 06/06/2023 | 45.42 | 48.92 | 44.34 | 48.92 |
| 06/07/2023 | 50.65 | 53.8 | 50.65 | 53.8 |
| 06/08/2023 | 57 | 59.15 | 57 | 59.15 |
| 06/11/2023 | 65.05 | 65.05 | 62.05 | 65.05 |
| 06/12/2023 | 70 | 71.55 | 66.5 | 71.55 |
| 06/13/2023 | 75.05 | 78.7 | 74.5 | 78.7 |
| 06/14/2023 | 81.9 | 86 | 70.85 | 70.85 |
| 06/15/2023 | 63.8 | 63.8 | 63.8 | 63.8 |
| 06/18/2023 | 57.45 | 70.15 | 57.45 | 70.15 |
| 06/19/2023 | 70.15 | 77.15 | 69.9 | 77.15 |
| 06/20/2023 | 77.2 | 81.1 | 69.45 | 73.5 |
| 06/21/2023 | 67.9 | 70.8 | 66.15 | 66.15 |
| 06/22/2023 | 64.45 | 71.2 | 59.6 | 67.9 |
| 06/25/2023 | 65.75 | 66.4 | 62.65 | 64.25 |
| 06/26/2023 | 64.3 | 67.05 | 64.25 | 66.15 |
| 07/02/2023 | 64.35 | 68.05 | 61.6 | 62.1 |
| 07/03/2023 | 62.1 | 64.25 | 60.2 | 61.6 |
| 07/04/2023 | 61.6 | 62.3 | 59.4 | 60.15 |
| 07/05/2023 | 60.15 | 61.45 | 58.5 | 60.8 |
| 07/06/2023 | 59.8 | 66.85 | 59 | 66.85 |
| 07/09/2023 | 66.9 | 73.15 | 66.8 | 71.6 |
| 07/10/2023 | 71.6 | 71.6 | 65 | 68.6 |
| 07/11/2023 | 68.55 | 70.3 | 64.2 | 68.5 |
| 07/12/2023 | 67.55 | 67.7 | 65.05 | 65.3 |
| 07/13/2023 | 65 | 67.5 | 61.8 | 65 |
| 07/16/2023 | 65.05 | 71.4 | 63 | 71.4 |
| 07/17/2023 | 70 | 77.2 | 68.5 | 72.85 |
| 07/18/2023 | 71.9 | 73.6 | 69 | 70.65 |
| 07/19/2023 | 70.35 | 77.7 | 68 | 77.7 |
| 07/20/2023 | 77.7 | 85 | 77.7 | 81.35 |
| 07/23/2023 | 82.1 | 84.5 | 73.25 | 73.25 |
| 07/24/2023 | 72.9 | 72.95 | 65.95 | 67.1 |
| 07/25/2023 | 66.45 | 70.9 | 63.15 | 66.6 |
| 07/26/2023 | 67 | 69.95 | 66.7 | 69.6 |
| 07/27/2023 | 69.7 | 71 | 67.65 | 67.8 |
| 07/30/2023 | 68 | 70.05 | 66.1 | 66.9 |
| 07/31/2023 | 66.9 | 67.2 | 63.6 | 64.9 |
| 08/01/2023 | 64.9 | 69 | 64.9 | 66.65 |
| 08/02/2023 | 67 | 67.05 | 63.65 | 64.6 |
| 08/03/2023 | 64.6 | 65.95 | 63.1 | 64.85 |
| 08/06/2023 | 64.9 | 65.75 | 63.35 | 63.85 |
| 08/07/2023 | 60.3 | 66.3 | 60.3 | 64.15 |
| 08/08/2023 | 64.15 | 64.4 | 62.05 | 62.7 |
| 08/09/2023 | 63.5 | 67.5 | 62.7 | 65 |
| 08/10/2023 | 64.95 | 66.2 | 62 | 63.6 |
| 08/13/2023 | 64.2 | 65 | 61.5 | 62 |
| 08/14/2023 | 62 | 62.45 | 59.8 | 60.6 |
| 08/15/2023 | 61.25 | 66.65 | 60.75 | 66.65 |
| 08/16/2023 | 67.95 | 71.55 | 62.6 | 63.55 |
| 08/17/2023 | 63.55 | 64.5 | 60.5 | 61.85 |
| 08/20/2023 | 61.8 | 65.3 | 60.25 | 62.95 |
| 08/21/2023 | 62.85 | 62.85 | 61.6 | 62.2 |
| 08/22/2023 | 62.05 | 65.35 | 60.95 | 64.4 |
| 08/23/2023 | 64.3 | 67.5 | 63.8 | 67 |
| 08/24/2023 | 67.3 | 73.7 | 66.25 | 73.7 |
| 08/27/2023 | 75.3 | 78.85 | 71.4 | 71.4 |
| 08/28/2023 | 70 | 74.05 | 65.5 | 66.4 |
| 08/30/2023 | 66.4 | 68.35 | 64.65 | 65.7 |
| 08/31/2023 | 65.85 | 66.8 | 64.5 | 65.05 |
| 09/03/2023 | 65.1 | 65.5 | 62.75 | 63.2 |
| 09/04/2023 | 63.1 | 64.3 | 62.4 | 63.1 |
| 09/05/2023 | 63.15 | 65.4 | 62.7 | 62.95 |
| 09/06/2023 | 63.3 | 64.6 | 62.65 | 63.3 |
| 09/07/2023 | 63.3 | 66.5 | 62.5 | 63.75 |
| 09/10/2023 | 63.75 | 64.45 | 61.45 | 61.7 |
| 09/11/2023 | 61.7 | 62.4 | 59.7 | 61.35 |
| 09/12/2023 | 61.45 | 67.45 | 61.35 | 67.45 |
| 09/13/2023 | 68.2 | 71 | 60.75 | 62.65 |
| 09/14/2023 | 62.65 | 63.5 | 59.7 | 61.6 |
| 09/17/2023 | 61.75 | 61.75 | 58 | 58 |
| 09/18/2023 | 58 | 63.8 | 57.55 | 63.8 |
| 09/19/2023 | 65 | 65.8 | 60.45 | 60.5 |
| 09/20/2023 | 60.5 | 65 | 58.35 | 63.2 |
| 09/21/2023 | 62 | 63.95 | 61.3 | 61.8 |
| 09/24/2023 | 61.8 | 64 | 61.1 | 63.2 |
| 09/25/2023 | 63.2 | 69.5 | 62.05 | 68.65 |
| 09/26/2023 | 70 | 71.8 | 64.1 | 64.25 |
| 09/27/2023 | 64.85 | 67.2 | 63.7 | 64.05 |
| 09/28/2023 | 65.4 | 65.7 | 63.5 | 64.2 |
| 10/01/2023 | 64.45 | 65.25 | 62.7 | 63.25 |
| 10/02/2023 | 63.25 | 64.3 | 62.8 | 63.25 |
| 10/03/2023 | 63.25 | 64 | 60.35 | 60.35 |
| 10/04/2023 | 62.3 | 63.7 | 61 | 62.45 |
| 10/05/2023 | 62.45 | 62.6 | 60.95 | 62.15 |
| 10/08/2023 | 61.6 | 61.8 | 59.9 | 60.3 |
| 10/09/2023 | 60.3 | 62.85 | 60.3 | 62.45 |
| 10/10/2023 | 62.4 | 62.4 | 60.85 | 61.2 |
| 10/11/2023 | 62.15 | 62.5 | 60 | 60.55 |
| 10/12/2023 | 60.55 | 60.95 | 58.75 | 59.9 |
| 10/15/2023 | 59.9 | 61 | 56.9 | 57.95 |
| 10/16/2023 | 57.95 | 62 | 56.2 | 61.8 |
| 10/17/2023 | 59.5 | 60.7 | 56.9 | 57.55 |
| 10/18/2023 | 57.6 | 61.2 | 57.6 | 59.25 |
| 10/19/2023 | 58.9 | 58.9 | 56 | 57.25 |
| 10/22/2023 | 58.3 | 60.6 | 56.6 | 59.35 |
| 10/23/2023 | 59.95 | 61.4 | 57.5 | 60 |
| 10/24/2023 | 60 | 60.5 | 56.7 | 56.7 |
| 10/25/2023 | 58.95 | 58.95 | 54 | 58.05 |
| 10/26/2023 | 58.15 | 61.45 | 56 | 59.15 |
| 10/29/2023 | 58.5 | 60 | 57.05 | 59.65 |
| 10/30/2023 | 64.65 | 64.65 | 60.5 | 61.2 |
| 10/31/2023 | 59.25 | 61.45 | 57.5 | 59.5 |
| 11/01/2023 | 59.95 | 60.2 | 58.5 | 59.9 |
| 11/02/2023 | 59.9 | 62 | 59 | 61.2 |
| 11/05/2023 | 61.45 | 62.25 | 58.55 | 62.15 |
| 11/06/2023 | 62.15 | 66.45 | 62 | 66.25 |
| 11/07/2023 | 66.25 | 68.45 | 63.05 | 66.8 |
| 11/08/2023 | 66.8 | 72.35 | 65 | 70.9 |
| 11/09/2023 | 70.9 | 70.9 | 67.45 | 67.9 |
| 11/12/2023 | 67.5 | 74.55 | 65.5 | 73 |
| 11/13/2023 | 73 | 76.25 | 68.4 | 73.9 |
| 11/14/2023 | 76.05 | 76.05 | 69.8 | 70.5 |
| 11/15/2023 | 70.5 | 71.9 | 67 | 70.8 |
| 11/16/2023 | 68.85 | 70 | 68.25 | 68.5 |
| 11/19/2023 | 67 | 70.6 | 65.9 | 68.2 |
| 11/20/2023 | 68.2 | 70.1 | 67.75 | 69 |
| 11/21/2023 | 69 | 73.9 | 68.5 | 72.15 |
| 11/22/2023 | 72 | 73 | 70.05 | 70.8 |
| 11/23/2023 | 71.4 | 71.45 | 67.9 | 69.75 |
| 11/26/2023 | 69.7 | 69.95 | 67.45 | 68.8 |
| 11/27/2023 | 68.8 | 68.8 | 66.5 | 68.3 |
| 11/28/2023 | 68.3 | 71.4 | 67.55 | 71.4 |
| 11/29/2023 | 71.9 | 78.5 | 70.15 | 78.5 |
| 11/30/2023 | 83.45 | 86.35 | 80.9 | 86.35 |
| 12/03/2023 | 93.35 | 94.95 | 84.7 | 94.9 |
| 12/04/2023 | 85.45 | 94.75 | 85.45 | 89.35 |
| 12/05/2023 | 80.45 | 95.85 | 80.45 | 87.6 |
| 12/06/2023 | 87.6 | 92.5 | 83.6 | 86 |
| 12/07/2023 | 86 | 88.95 | 84 | 84.15 |
| 12/10/2023 | 85 | 86.75 | 78.5 | 82.85 |
| 12/11/2023 | 81.8 | 82.85 | 78.5 | 80.45 |
| 12/12/2023 | 80.45 | 80.45 | 73.3 | 74.1 |
| 12/13/2023 | 74.1 | 77.9 | 70.65 | 77.9 |
| 12/14/2023 | 77.5 | 85.45 | 75.95 | 80.95 |
| 12/17/2023 | 80.95 | 80.95 | 72.9 | 76.5 |
| 12/18/2023 | 75.95 | 78 | 73.4 | 76.3 |
| 12/19/2023 | 75.95 | 77.4 | 73.35 | 74 |
| 12/20/2023 | 74.95 | 74.95 | 70.2 | 71.55 |
| 12/21/2023 | 71.15 | 72.35 | 67.6 | 68.3 |
| 12/24/2023 | 68.75 | 68.75 | 61.5 | 63.75 |
| 12/25/2023 | 63.65 | 70.1 | 62.5 | 68 |
| 12/26/2023 | 68 | 70.05 | 64.6 | 67.45 |
| 12/27/2023 | 67.45 | 69.8 | 65.5 | 67.5 |
| 12/28/2023 | 67.5 | 72.25 | 65.95 | 71.75 |