BURCE
BURÇELİK BURSA ÇELİK DÖKÜM SANAYİİ A.Ş.
18:10:00
42.94 ₺
-0.420 (%-0.97)
Önceki Kapanış: 43.36·
Volatilite: 2.260
Düşük₺42.52
Yüksek₺43.5
Piyasa Verileri
Spot Piyasa
A:42.94
S:43.2
Önceki haftaya göre (WoW)
+2.14%
Önceki aya göre (MoM)
-11.94%
Yılbaşından bugüne (YTD)
-25.65%
Önceki yıla göre (YoY)
+188.96%
BURCE: BURÇELİK BURSA ÇELİK DÖKÜM SANAYİİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,7429
KAPANIŞ 10,7457
En Düşük
DÜŞÜK 4,133
En Yüksek
YÜKSEK 22,8186
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,1662 | 5,4392 | 5,1662 | 5,4193 |
| 02.01.2023 | 5,459 | 5,6674 | 5,3697 | 5,5583 |
| 03.01.2023 | 5,5682 | 5,8362 | 5,3151 | 5,7369 |
| 04.01.2023 | 5,7419 | 5,8362 | 5,1662 | 5,1662 |
| 05.01.2023 | 5,2109 | 5,4094 | 4,9826 | 5,2208 |
| 08.01.2023 | 5,2605 | 5,3498 | 4,9677 | 4,9826 |
| 09.01.2023 | 5,0124 | 5,0372 | 4,5737 | 4,5737 |
| 10.01.2023 | 4,6749 | 4,6749 | 4,133 | 4,3513 |
| 11.01.2023 | 4,3513 | 4,6015 | 4,1389 | 4,5756 |
| 12.01.2023 | 4,5756 | 4,7126 | 4,4665 | 4,665 |
| 15.01.2023 | 4,667 | 4,7841 | 4,5161 | 4,6967 |
| 16.01.2023 | 4,7126 | 4,7841 | 4,6451 | 4,7483 |
| 17.01.2023 | 4,7642 | 4,8357 | 4,6948 | 4,7245 |
| 18.01.2023 | 4,7245 | 4,7265 | 4,6213 | 4,7027 |
| 19.01.2023 | 4,7027 | 4,8436 | 4,7027 | 4,7464 |
| 22.01.2023 | 4,7464 | 4,796 | 4,5101 | 4,5359 |
| 23.01.2023 | 4,4943 | 4,5359 | 4,3096 | 4,397 |
| 24.01.2023 | 4,4863 | 4,6888 | 4,3136 | 4,5518 |
| 25.01.2023 | 4,5518 | 4,5935 | 4,4426 | 4,4486 |
| 26.01.2023 | 4,4526 | 4,4545 | 4,268 | 4,4049 |
| 29.01.2023 | 4,4089 | 4,8436 | 4,4089 | 4,8436 |
| 30.01.2023 | 4,9677 | 5,325 | 4,9677 | 5,325 |
| 31.01.2023 | 5,0818 | 5,2158 | 4,794 | 4,794 |
| 01.02.2023 | 4,663 | 4,6908 | 4,3156 | 4,5737 |
| 02.02.2023 | 4,5737 | 4,794 | 4,4744 | 4,7325 |
| 05.02.2023 | 4,7225 | 4,7225 | 4,4685 | 4,6054 |
| 06.02.2023 | 4,5359 | 4,5359 | 4,1449 | 4,1449 |
| 14.02.2023 | 4,1528 | 4,5578 | 4,1528 | 4,5578 |
| 15.02.2023 | 4,665 | 4,8873 | 4,3672 | 4,3672 |
| 16.02.2023 | 4,3672 | 4,391 | 4,1687 | 4,3672 |
| 19.02.2023 | 4,3672 | 4,7603 | 4,3216 | 4,6412 |
| 20.02.2023 | 4,665 | 5,1017 | 4,6412 | 5,1017 |
| 21.02.2023 | 5,201 | 5,6079 | 4,7622 | 4,7622 |
| 22.02.2023 | 4,7106 | 4,7881 | 4,5161 | 4,6412 |
| 23.02.2023 | 4,6372 | 4,8933 | 4,5518 | 4,6948 |
| 26.02.2023 | 4,6153 | 4,7345 | 4,5657 | 4,665 |
| 27.02.2023 | 4,665 | 4,8039 | 4,6352 | 4,6749 |
| 28.02.2023 | 4,6193 | 4,7146 | 4,6193 | 4,6531 |
| 01.03.2023 | 4,6531 | 4,6729 | 4,5518 | 4,5717 |
| 02.03.2023 | 4,5717 | 4,6114 | 4,397 | 4,4843 |
| 05.03.2023 | 4,4665 | 4,6153 | 4,4665 | 4,5816 |
| 06.03.2023 | 4,4744 | 4,7146 | 4,4744 | 4,6094 |
| 07.03.2023 | 4,6094 | 4,7126 | 4,5558 | 4,663 |
| 08.03.2023 | 4,665 | 4,9072 | 4,6292 | 4,6928 |
| 09.03.2023 | 4,6967 | 4,7622 | 4,6153 | 4,6709 |
| 12.03.2023 | 4,6809 | 4,8595 | 4,6531 | 4,8297 |
| 13.03.2023 | 5,3052 | 5,3052 | 5,0124 | 5,0372 |
| 14.03.2023 | 5,0372 | 5,0967 | 4,5439 | 4,7424 |
| 15.03.2023 | 4,8536 | 5,2158 | 4,7841 | 5,2158 |
| 16.03.2023 | 5,3101 | 5,3101 | 5,0223 | 5,0223 |
| 19.03.2023 | 5,1116 | 5,2555 | 5,0322 | 5,1265 |
| 20.03.2023 | 5,1315 | 5,191 | 4,9677 | 5,1116 |
| 21.03.2023 | 5,0521 | 5,3498 | 5,0471 | 5,3101 |
| 22.03.2023 | 5,3101 | 5,4491 | 5,2307 | 5,3796 |
| 23.03.2023 | 5,3796 | 5,4342 | 5,2605 | 5,4342 |
| 26.03.2023 | 5,4441 | 5,5136 | 5,2208 | 5,2853 |
| 27.03.2023 | 5,2804 | 5,2853 | 4,9171 | 5,1116 |
| 28.03.2023 | 5,0818 | 5,0818 | 4,8813 | 4,9369 |
| 29.03.2023 | 4,9369 | 5,0818 | 4,8416 | 4,8555 |
| 30.03.2023 | 4,8555 | 4,8635 | 4,6213 | 4,6749 |
| 02.04.2023 | 4,6749 | 4,7483 | 4,5558 | 4,663 |
| 03.04.2023 | 4,663 | 4,7642 | 4,5737 | 4,7166 |
| 04.04.2023 | 4,7345 | 4,7722 | 4,6253 | 4,6749 |
| 05.04.2023 | 4,6749 | 5,1414 | 4,6233 | 5,1414 |
| 06.04.2023 | 5,1861 | 5,6526 | 5,0719 | 5,6526 |
| 09.04.2023 | 5,9205 | 6,2133 | 5,6625 | 6,2133 |
| 10.04.2023 | 6,2133 | 6,8337 | 6,0099 | 6,0099 |
| 11.04.2023 | 5,9553 | 6,6104 | 5,861 | 6,6104 |
| 12.04.2023 | 6,9478 | 7,2704 | 6,8039 | 7,2704 |
| 13.04.2023 | 7,6426 | 7,995 | 7,2704 | 7,4143 |
| 16.04.2023 | 7,4143 | 8,1538 | 6,6798 | 8,1538 |
| 17.04.2023 | 8,1984 | 8,9577 | 7,7915 | 7,7915 |
| 18.04.2023 | 7,6426 | 8,4367 | 7,2456 | 7,4193 |
| 19.04.2023 | 7,4193 | 7,9056 | 7,057 | 7,1116 |
| 23.04.2023 | 7,1662 | 7,3448 | 6,4317 | 6,4516 |
| 24.04.2023 | 6,4863 | 7,0967 | 6,1637 | 7,0967 |
| 25.04.2023 | 7,32 | 7,8064 | 7,0967 | 7,6426 |
| 26.04.2023 | 7,6774 | 8,2233 | 7,3548 | 7,9404 |
| 27.04.2023 | 7,99 | 8,6947 | 7,9205 | 8,4565 |
| 01.05.2023 | 8,6352 | 9,0421 | 8,2183 | 8,794 |
| 02.05.2023 | 8,8932 | 9,0024 | 7,9156 | 7,9156 |
| 03.05.2023 | 7,4342 | 8,1389 | 7,2555 | 7,4292 |
| 04.05.2023 | 7,4243 | 7,6426 | 6,6898 | 6,8039 |
| 07.05.2023 | 6,799 | 7,4838 | 6,521 | 7,4838 |
| 08.05.2023 | 7,6426 | 8,2282 | 7,6376 | 7,9404 |
| 09.05.2023 | 8,0099 | 8,387 | 7,2903 | 7,4491 |
| 10.05.2023 | 7,32 | 7,9404 | 6,9578 | 7,4243 |
| 11.05.2023 | 7,4193 | 7,8014 | 6,8486 | 7,0223 |
| 14.05.2023 | 7,0223 | 7,722 | 6,7195 | 7,722 |
| 15.05.2023 | 8,0396 | 8,119 | 7,5086 | 7,5682 |
| 16.05.2023 | 7,5781 | 7,8213 | 7,4391 | 7,5831 |
| 17.05.2023 | 7,5731 | 8,2977 | 7,5434 | 8,0694 |
| 21.05.2023 | 8,0694 | 8,8535 | 7,9503 | 8,794 |
| 22.05.2023 | 8,9131 | 9,6724 | 8,8436 | 9,6724 |
| 23.05.2023 | 9,8957 | 10,6302 | 9,722 | 10,6302 |
| 24.05.2023 | 11,1265 | 11,6525 | 10,0148 | 10,0148 |
| 25.05.2023 | 9,8262 | 10,8088 | 9,459 | 10,521 |
| 28.05.2023 | 10,7394 | 11,5632 | 10,7394 | 11,3349 |
| 29.05.2023 | 11,4242 | 12,3374 | 10,918 | 12,0992 |
| 30.05.2023 | 12,1786 | 13,3001 | 12,1786 | 13,3001 |
| 31.05.2023 | 13,0024 | 14,4118 | 12,3374 | 12,3374 |
| 01.06.2023 | 12,5954 | 13,5681 | 12,4862 | 13,5681 |
| 04.06.2023 | 14,4118 | 14,918 | 14,1041 | 14,918 |
| 05.06.2023 | 15,2852 | 16,4068 | 15,2852 | 16,4068 |
| 06.06.2023 | 17,0718 | 18,0445 | 16,2778 | 18,0445 |
| 07.06.2023 | 18,5507 | 19,841 | 18,5507 | 19,841 |
| 08.06.2023 | 19,8013 | 21,8162 | 18,8584 | 21,6475 |
| 11.06.2023 | 21,6475 | 22,8186 | 20,5358 | 20,7442 |
| 12.06.2023 | 20,4961 | 20,6946 | 18,6698 | 19,3646 |
| 13.06.2023 | 18,6698 | 19,3547 | 17,4291 | 17,4291 |
| 14.06.2023 | 16,2778 | 16,4763 | 15,6922 | 15,6922 |
| 15.06.2023 | 14,4217 | 14,8882 | 14,1239 | 14,1239 |
| 18.06.2023 | 13,1016 | 15,5334 | 12,9825 | 15,5334 |
| 19.06.2023 | 16,387 | 17,0817 | 16,3572 | 17,0817 |
| 20.06.2023 | 18,1636 | 18,4614 | 15,3746 | 16,4862 |
| 21.06.2023 | 16,0793 | 16,4763 | 15,2753 | 15,9403 |
| 22.06.2023 | 15,8411 | 17,2405 | 14,6599 | 16,645 |
| 25.06.2023 | 16,5259 | 16,5259 | 15,8212 | 16,0991 |
| 26.06.2023 | 16,0991 | 16,8237 | 16,0991 | 16,3572 |
| 02.07.2023 | 16,2678 | 16,7641 | 15,4837 | 15,7219 |
| 03.07.2023 | 15,7219 | 16,377 | 15,6028 | 15,7815 |
| 04.07.2023 | 15,7815 | 15,98 | 15,4143 | 15,583 |
| 05.07.2023 | 15,6128 | 15,8808 | 15,2852 | 15,6723 |
| 06.07.2023 | 15,6723 | 17,2306 | 15,3845 | 17,2306 |
| 09.07.2023 | 17,4688 | 18,9477 | 17,4688 | 17,9651 |
| 10.07.2023 | 17,9651 | 18,3621 | 17,0917 | 17,7765 |
| 11.07.2023 | 18,0445 | 18,0445 | 16,8832 | 17,1214 |
| 12.07.2023 | 17,0619 | 17,3497 | 16,0991 | 16,0991 |
| 13.07.2023 | 16,119 | 16,8733 | 15,6425 | 16,1686 |
| 16.07.2023 | 16,1884 | 17,7765 | 15,9403 | 17,7765 |
| 17.07.2023 | 18,1835 | 19,444 | 17,7864 | 18,2033 |
| 18.07.2023 | 18,2033 | 18,8286 | 17,4093 | 17,449 |
| 19.07.2023 | 17,5185 | 19,1859 | 17,4688 | 19,1859 |
| 20.07.2023 | 20,1289 | 21,1016 | 19,7517 | 21,1016 |
| 23.07.2023 | 22,0544 | 22,7293 | 18,9974 | 18,9974 |
| 24.07.2023 | 17,1016 | 17,7666 | 17,1016 | 17,1016 |
| 25.07.2023 | 15,3944 | 16,3473 | 15,3944 | 15,3944 |
| 26.07.2023 | 14,8882 | 16,0296 | 14,4316 | 15,1959 |
| 27.07.2023 | 15,2058 | 15,5334 | 14,7195 | 15,0272 |
| 30.07.2023 | 15,3349 | 15,4837 | 14,7393 | 14,9775 |
| 31.07.2023 | 14,9875 | 15,1562 | 14,0942 | 14,3125 |
| 01.08.2023 | 14,3125 | 15,1066 | 13,6971 | 15,0073 |
| 02.08.2023 | 15,1363 | 15,3349 | 14,521 | 14,6202 |
| 03.08.2023 | 14,6301 | 15,0669 | 14,2629 | 14,7195 |
| 06.08.2023 | 14,7592 | 14,9279 | 14,3721 | 14,4217 |
| 07.08.2023 | 14,4217 | 14,9775 | 14,1041 | 14,3622 |
| 08.08.2023 | 14,3622 | 14,3622 | 13,8163 | 13,9354 |
| 09.08.2023 | 14,0346 | 14,7294 | 13,9453 | 14,2629 |
| 10.08.2023 | 14,2629 | 14,3622 | 13,8262 | 13,9949 |
| 13.08.2023 | 14,0048 | 14,0942 | 13,4986 | 13,578 |
| 14.08.2023 | 13,588 | 13,588 | 13,0024 | 13,1215 |
| 15.08.2023 | 13,1215 | 14,4316 | 13,0917 | 14,4316 |
| 16.08.2023 | 14,9875 | 15,5334 | 13,1711 | 13,4689 |
| 17.08.2023 | 13,4689 | 13,856 | 13,0222 | 13,052 |
| 20.08.2023 | 13,052 | 13,6475 | 12,4068 | 13,2009 |
| 21.08.2023 | 13,191 | 13,2009 | 12,6848 | 12,8039 |
| 22.08.2023 | 12,784 | 13,2505 | 12,5954 | 12,6252 |
| 23.08.2023 | 12,6252 | 13,0024 | 12,1488 | 12,2183 |
| 24.08.2023 | 12,387 | 13,2009 | 11,9106 | 12,8336 |
| 27.08.2023 | 12,8336 | 13,2505 | 12,4068 | 12,6252 |
| 28.08.2023 | 12,6252 | 12,8535 | 12,258 | 12,3175 |
| 30.08.2023 | 12,3175 | 12,4962 | 12,1091 | 12,2679 |
| 31.08.2023 | 12,2381 | 12,4465 | 12,119 | 12,2877 |
| 03.09.2023 | 12,2877 | 12,4267 | 11,9503 | 12,0098 |
| 04.09.2023 | 11,9999 | 12,0793 | 11,6922 | 11,7815 |
| 05.09.2023 | 11,7815 | 12,1289 | 11,6029 | 11,7319 |
| 06.09.2023 | 11,7319 | 11,8808 | 11,5731 | 11,6823 |
| 07.09.2023 | 11,6823 | 11,9403 | 11,3944 | 11,5135 |
| 10.09.2023 | 11,5135 | 11,583 | 11,0073 | 11,0768 |
| 11.09.2023 | 11,1265 | 11,3746 | 10,6798 | 11,0173 |
| 12.09.2023 | 11,0173 | 12,119 | 10,8585 | 12,119 |
| 13.09.2023 | 12,6947 | 13,052 | 11,057 | 11,4242 |
| 14.09.2023 | 11,4242 | 11,5731 | 10,9279 | 11,2654 |
| 17.09.2023 | 11,2555 | 11,2555 | 10,2034 | 10,4118 |
| 18.09.2023 | 10,4118 | 11,4441 | 10,3026 | 11,4441 |
| 19.09.2023 | 11,9006 | 11,9006 | 10,918 | 11,1364 |
| 20.09.2023 | 11,1463 | 12,0098 | 10,9081 | 11,454 |
| 21.09.2023 | 11,4639 | 11,7121 | 11,2456 | 11,3647 |
| 24.09.2023 | 11,3647 | 12,0594 | 10,918 | 11,8014 |
| 25.09.2023 | 11,8113 | 12,9726 | 11,6128 | 12,9726 |
| 26.09.2023 | 13,3795 | 13,6277 | 12,119 | 12,2083 |
| 27.09.2023 | 12,258 | 12,7542 | 11,6724 | 12,1389 |
| 28.09.2023 | 12,1587 | 12,4068 | 11,9602 | 12,0098 |
| 01.10.2023 | 12,0892 | 12,3473 | 12,0098 | 12,1488 |
| 02.10.2023 | 12,1686 | 12,3473 | 12,0297 | 12,3274 |
| 03.10.2023 | 12,3374 | 12,5756 | 11,8113 | 11,8113 |
| 04.10.2023 | 11,8113 | 12,3473 | 11,6426 | 12,2083 |
| 05.10.2023 | 12,1091 | 12,1885 | 11,8609 | 11,9106 |
| 08.10.2023 | 11,5135 | 11,8609 | 11,3448 | 11,3647 |
| 09.10.2023 | 11,4242 | 12,0396 | 11,4242 | 11,7915 |
| 10.10.2023 | 11,7915 | 12,0495 | 11,5135 | 11,5632 |
| 11.10.2023 | 11,6029 | 11,9503 | 11,2257 | 11,5334 |
| 12.10.2023 | 11,5334 | 11,6128 | 11,0868 | 11,1364 |
| 15.10.2023 | 11,1364 | 11,4639 | 10,6699 | 10,6699 |
| 16.10.2023 | 10,8982 | 11,7319 | 10,6897 | 11,7319 |
| 17.10.2023 | 11,4341 | 12,0297 | 11,2853 | 11,3746 |
| 18.10.2023 | 11,6724 | 11,8609 | 11,3448 | 11,3746 |
| 19.10.2023 | 11,3746 | 11,3746 | 10,7493 | 10,8287 |
| 22.10.2023 | 10,918 | 11,9106 | 10,9081 | 11,4242 |
| 23.10.2023 | 11,4242 | 11,99 | 11,4143 | 11,8808 |
| 24.10.2023 | 12,0495 | 12,2083 | 11,0669 | 11,0967 |
| 25.10.2023 | 11,0967 | 11,6624 | 10,8882 | 11,593 |
| 26.10.2023 | 11,7121 | 12,7046 | 11,6029 | 12,3076 |
| 29.10.2023 | 12,3572 | 12,4168 | 11,7915 | 11,9304 |
| 30.10.2023 | 12,0594 | 12,8535 | 12,0594 | 12,2381 |
| 31.10.2023 | 12,4068 | 12,5458 | 11,3746 | 11,6922 |
| 01.11.2023 | 11,722 | 11,9503 | 11,5632 | 11,583 |
| 02.11.2023 | 11,7319 | 11,7716 | 11,3547 | 11,5632 |
| 05.11.2023 | 11,7021 | 11,9304 | 11,593 | 11,851 |
| 06.11.2023 | 11,851 | 13,0321 | 11,722 | 13,0321 |
| 07.11.2023 | 13,4986 | 13,4986 | 12,387 | 12,6054 |
| 08.11.2023 | 12,4862 | 13,6872 | 12,387 | 13,2406 |
| 09.11.2023 | 13,2406 | 13,3895 | 12,5855 | 12,5855 |
| 12.11.2023 | 12,8039 | 13,8361 | 12,7443 | 13,8361 |
| 13.11.2023 | 13,8262 | 14,8882 | 13,1513 | 14,6301 |
| 14.11.2023 | 14,6301 | 15,3845 | 14,3919 | 14,8882 |
| 15.11.2023 | 14,9875 | 15,0867 | 14,2431 | 14,4813 |
| 16.11.2023 | 14,5706 | 14,6698 | 13,9056 | 14,1537 |
| 19.11.2023 | 14,1537 | 14,9279 | 14,0644 | 14,6004 |
| 20.11.2023 | 14,4416 | 14,8287 | 14,1537 | 14,1934 |
| 21.11.2023 | 14,2629 | 15,3646 | 14,1934 | 14,8981 |
| 22.11.2023 | 14,9081 | 15,5532 | 14,6202 | 14,8783 |
| 23.11.2023 | 14,9875 | 15,1661 | 14,5408 | 14,7195 |
| 26.11.2023 | 14,5904 | 14,8287 | 13,8957 | 14,253 |
| 27.11.2023 | 14,3125 | 14,382 | 13,8163 | 14,0048 |
| 28.11.2023 | 14,0048 | 15,1066 | 13,7666 | 14,2629 |
| 29.11.2023 | 14,2629 | 15,6425 | 13,9751 | 15,186 |
| 30.11.2023 | 15,315 | 16,7046 | 15,2852 | 16,7046 |
| 03.12.2023 | 16,9726 | 18,243 | 16,4763 | 17,2604 |
| 04.12.2023 | 17,2505 | 17,2505 | 16,2678 | 16,3175 |
| 05.12.2023 | 16,1388 | 17,2207 | 15,3646 | 15,7418 |
| 06.12.2023 | 15,7517 | 16,6748 | 15,4937 | 15,7517 |
| 07.12.2023 | 15,851 | 16,2182 | 15,6723 | 15,7616 |
| 10.12.2023 | 15,7616 | 16,0793 | 14,8584 | 14,8584 |
| 11.12.2023 | 14,8584 | 15,0172 | 14,4019 | 14,5904 |
| 12.12.2023 | 14,5706 | 14,5706 | 13,6971 | 13,7071 |
| 13.12.2023 | 13,9552 | 14,0842 | 13,3101 | 13,7964 |
| 14.12.2023 | 13,9056 | 14,8882 | 13,7468 | 13,856 |
| 17.12.2023 | 13,856 | 13,856 | 12,9329 | 13,0123 |
| 18.12.2023 | 13,0421 | 13,2803 | 12,784 | 13,0222 |
| 19.12.2023 | 13,0222 | 13,2307 | 12,248 | 12,2977 |
| 20.12.2023 | 12,2977 | 12,6748 | 12,0495 | 12,5656 |
| 21.12.2023 | 12,5557 | 12,8535 | 11,9304 | 12,0495 |
| 24.12.2023 | 12,2083 | 12,2083 | 10,8585 | 11,315 |
| 25.12.2023 | 11,325 | 12,3969 | 10,9875 | 11,4838 |
| 26.12.2023 | 11,3647 | 11,9304 | 11,1562 | 11,6525 |
| 27.12.2023 | 11,6624 | 12,248 | 11,6624 | 12,0297 |
| 28.12.2023 | 12,0594 | 12,6054 | 11,593 | 12,248 |