Bulls Girisim Sermayesi Yatirim Ortakligi A.S. (IST:BULGS)
Turkey · Delayed Price · Currency is TRY 33.10
-0.10 (-0.30%)
Last updated: Oct 8, 2025, 1:05 PM GMT+3
IST:BULGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 33.22 | 33.36 | 32.84 | 33.10 | - | -0.30% | 1,930,573 |
| Oct 7, 2025 | 34.26 | 34.32 | 32.98 | 33.20 | 33.20 | -3.09% | 4,861,709 |
| Oct 6, 2025 | 33.86 | 34.46 | 33.52 | 34.26 | 34.26 | 2.03% | 5,009,630 |
| Oct 3, 2025 | 33.98 | 34.60 | 33.18 | 33.58 | 33.58 | -0.18% | 5,368,411 |
| Oct 2, 2025 | 34.00 | 34.58 | 33.50 | 33.64 | 33.64 | -0.47% | 4,336,825 |
| Oct 1, 2025 | 33.00 | 34.04 | 32.88 | 33.80 | 33.80 | 2.42% | 4,783,810 |
| Sep 30, 2025 | 33.44 | 33.60 | 32.76 | 33.00 | 33.00 | -0.90% | 5,517,938 |
| Sep 29, 2025 | 33.90 | 34.36 | 33.28 | 33.30 | 33.30 | -2.40% | 4,140,642 |
| Sep 26, 2025 | 34.48 | 34.60 | 33.10 | 34.12 | 34.12 | -1.10% | 7,107,040 |
| Sep 25, 2025 | 34.48 | 35.54 | 34.36 | 34.50 | 34.50 | -0.06% | 5,227,593 |
| Sep 24, 2025 | 35.20 | 35.40 | 34.00 | 34.52 | 34.52 | -1.88% | 5,866,095 |
| Sep 23, 2025 | 35.80 | 35.84 | 34.74 | 35.18 | 35.18 | -3.35% | 6,184,304 |
| Sep 22, 2025 | 35.06 | 37.00 | 35.02 | 36.40 | 36.40 | 4.66% | 11,719,430 |
| Sep 19, 2025 | 34.44 | 34.86 | 33.86 | 34.78 | 34.78 | 1.16% | 4,361,208 |
| Sep 18, 2025 | 35.90 | 36.28 | 34.28 | 34.38 | 34.38 | -3.70% | 8,657,644 |
| Sep 17, 2025 | 35.22 | 36.80 | 34.52 | 35.70 | 35.70 | 1.48% | 7,935,856 |
| Sep 16, 2025 | 35.42 | 35.96 | 34.70 | 35.18 | 35.18 | -0.68% | 5,738,753 |
| Sep 15, 2025 | 32.78 | 35.88 | 32.74 | 35.42 | 35.42 | 8.05% | 8,165,567 |
| Sep 12, 2025 | 32.38 | 33.10 | 31.60 | 32.78 | 32.78 | 1.05% | 4,644,989 |
| Sep 11, 2025 | 33.54 | 33.64 | 32.34 | 32.44 | 32.44 | -2.99% | 4,315,716 |
| Sep 10, 2025 | 33.66 | 34.18 | 33.10 | 33.44 | 33.44 | -0.18% | 3,579,928 |
| Sep 9, 2025 | 34.02 | 34.28 | 33.36 | 33.50 | 33.50 | -0.95% | 4,296,520 |
| Sep 8, 2025 | 32.70 | 34.48 | 32.26 | 33.82 | 33.82 | 2.05% | 8,817,675 |
| Sep 5, 2025 | 33.12 | 34.08 | 32.92 | 33.14 | 33.14 | 0.42% | 7,680,586 |
| Sep 4, 2025 | 33.80 | 34.40 | 32.70 | 33.00 | 33.00 | -1.73% | 7,771,316 |
| Sep 3, 2025 | 33.32 | 34.10 | 32.96 | 33.58 | 33.58 | 1.21% | 6,518,258 |
| Sep 2, 2025 | 34.14 | 34.28 | 31.34 | 33.18 | 33.18 | -2.35% | 10,702,320 |
| Sep 1, 2025 | 35.70 | 36.30 | 33.50 | 33.98 | 33.98 | -4.55% | 11,208,480 |
| Aug 29, 2025 | 36.66 | 37.48 | 35.60 | 35.60 | 35.60 | -2.79% | 8,904,056 |
| Aug 28, 2025 | 37.72 | 38.04 | 36.48 | 36.62 | 36.62 | -2.50% | 7,423,911 |
| Aug 27, 2025 | 37.26 | 37.74 | 36.82 | 37.56 | 37.56 | 1.24% | 6,213,524 |
| Aug 26, 2025 | 36.62 | 38.20 | 36.06 | 37.10 | 37.10 | 0.82% | 13,555,980 |
| Aug 25, 2025 | 37.56 | 37.72 | 36.48 | 36.80 | 36.80 | -1.87% | 7,416,734 |
| Aug 22, 2025 | 37.90 | 38.10 | 37.26 | 37.50 | 37.50 | -0.79% | 6,339,509 |
| Aug 21, 2025 | 37.66 | 38.12 | 37.26 | 37.80 | 37.80 | 0.75% | 7,431,456 |
| Aug 20, 2025 | 36.74 | 38.28 | 36.72 | 37.52 | 37.52 | 2.12% | 14,846,140 |
| Aug 19, 2025 | 37.50 | 38.10 | 36.36 | 36.74 | 36.74 | -1.71% | 10,844,840 |
| Aug 18, 2025 | 36.58 | 38.72 | 36.42 | 37.38 | 37.38 | 3.32% | 24,081,660 |
| Aug 15, 2025 | 36.14 | 36.82 | 36.04 | 36.18 | 36.18 | 0.22% | 8,020,194 |
| Aug 14, 2025 | 36.28 | 36.62 | 35.92 | 36.10 | 36.10 | -0.50% | 5,605,705 |
| Aug 13, 2025 | 36.32 | 37.28 | 35.90 | 36.28 | 36.28 | 0.78% | 12,380,400 |
| Aug 12, 2025 | 36.22 | 37.02 | 35.68 | 36.00 | 36.00 | -0.61% | 9,485,248 |
| Aug 11, 2025 | 36.20 | 37.76 | 34.72 | 36.22 | 36.22 | -0.60% | 21,097,370 |
| Aug 8, 2025 | 36.40 | 36.80 | 35.40 | 36.44 | 36.44 | 0.11% | 21,089,660 |
| Aug 7, 2025 | 34.00 | 37.00 | 33.48 | 36.40 | 36.40 | 7.69% | 28,734,420 |
| Aug 6, 2025 | 31.66 | 34.36 | 30.88 | 33.80 | 33.80 | 7.51% | 25,791,530 |
| Aug 5, 2025 | 31.60 | 32.36 | 31.44 | 31.44 | 31.44 | 0.06% | 12,160,730 |
| Aug 4, 2025 | 31.40 | 32.00 | 31.16 | 31.42 | 31.42 | 0.06% | 10,080,950 |
| Aug 1, 2025 | 30.86 | 32.06 | 30.34 | 31.40 | 31.40 | 1.75% | 15,087,160 |
| Jul 31, 2025 | 31.02 | 31.16 | 30.36 | 30.86 | 30.86 | -0.39% | 7,405,814 |