TipRanks
Go Ultimate55% OFF

Burcelik Bursa Celik Doekum Sanayii A.S. (BURCE) Historical Prices

TR:BURCE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.1016.5414.7216.5416.54+9.97%1,864,4181.25
Oct 29, 202615.0415.8015.0115.0415.04+0.00%00.00
Oct 28, 202615.8015.8015.0115.0415.04-4.51%604,8000.38
Oct 27, 202616.1016.2315.5615.7515.75-1.81%340,3470.21
Oct 26, 202616.9516.9915.7816.0416.04+0.31%605,2390.37
Oct 23, 202615.8516.3315.1015.9915.99-4.65%987,2330.59
Oct 22, 202618.5018.5016.7016.7716.77-9.60%1,638,7520.91
Oct 21, 202619.9119.9118.2518.5518.55-4.87%744,0150.41
Oct 20, 202619.6020.0419.3219.5019.50-0.51%857,0130.47
Oct 19, 202620.0020.7019.5219.6019.60-6.84%1,610,7290.89
Oct 16, 202621.6821.6820.6021.0421.04-4.36%913,4240.50
Oct 15, 202622.6023.0221.8622.0022.00-3.25%1,174,1780.64
Oct 14, 202624.3624.4622.4022.7422.74-4.93%764,2130.42
Oct 13, 202624.4424.4423.6023.9223.92-2.13%608,4530.33
Oct 12, 202625.7226.0224.4424.4424.44-4.98%722,2160.39
Oct 09, 202626.6826.6825.7225.7225.72-1.61%1,118,2420.61
Oct 08, 202626.1027.4025.5026.1426.14+1.32%2,271,0131.24
Oct 07, 202626.8227.6825.6425.8025.80-4.59%1,507,1290.83
Oct 06, 202626.6828.0026.3627.0427.04+1.35%2,135,9421.18
Oct 05, 202627.4028.3026.2626.6826.68+1.37%1,804,9041.01
Oct 02, 202624.8826.5224.8826.3226.32+5.79%1,340,7700.75
Oct 01, 202623.8625.5022.6824.8824.88+4.27%935,8910.52
Sep 30, 202624.8024.8023.7423.8623.86-3.79%713,4750.39
Sep 29, 202625.3425.5024.7024.8024.80-2.13%542,0660.29
Sep 28, 202625.1226.3825.1025.3425.34-5.31%649,9100.33
Sep 25, 202626.3227.4826.3026.7626.76+1.67%1,135,2180.54
Sep 24, 202628.6028.6026.3026.3226.32-4.91%1,286,9490.61
Sep 23, 202626.3228.9026.3027.6827.68+4.77%2,550,3601.19
Sep 22, 202626.8427.8426.2626.4226.42-1.56%785,5660.36
Sep 21, 202628.0028.0626.2626.8426.84-5.09%1,110,3960.52
Sep 18, 202629.4029.4427.3028.2828.28-4.39%1,139,5200.53
Sep 17, 202627.3431.0027.3429.5829.58-0.60%2,660,9651.25
Sep 16, 202629.9031.5028.9829.7629.76-2.43%3,653,2741.74
Sep 15, 202631.4432.7630.2630.5030.50-2.87%2,095,0461.00
Sep 14, 202632.3432.3431.1631.4031.40-2.91%571,3140.27
Sep 11, 202633.0033.1832.2432.3432.34-2.36%750,3880.34
Sep 10, 202633.5433.6632.8233.1233.12-1.25%693,8990.31
Sep 09, 202633.4034.2833.3433.5433.54+0.42%1,323,2320.59
Sep 08, 202632.5633.8632.2033.4033.40+2.96%2,245,9581.00
Sep 07, 202633.0233.0632.0632.4432.44-1.70%1,088,0820.48
Sep 04, 202632.0833.3631.7833.0033.00+3.45%1,717,5870.76
Sep 03, 202632.6633.6031.8831.9031.90-3.33%1,342,2090.58
Sep 02, 202634.4034.4032.9833.0033.00-4.07%1,023,1410.44
Sep 01, 202635.0235.2234.1034.4034.40-1.49%872,3820.36
Aug 31, 202635.9836.2834.8634.9234.92-2.95%1,165,5290.47
Aug 28, 202636.0836.2635.6035.9835.98-0.28%1,402,9990.56
Aug 27, 202636.9637.5435.9436.0836.08-1.47%1,973,6390.78
Aug 26, 202638.0440.1036.6236.6236.62+0.38%6,097,8592.51
Aug 25, 202636.0636.4835.7436.4836.48+1.50%1,132,2750.47
Aug 24, 202636.0036.7835.9235.9435.94-0.17%971,0340.41