Bulls Girisim Sermayesi Yatirim Ortakligi A.S. (IST:BULGS)
Turkey · Delayed Price · Currency is TRY 36.22
-0.22 (-0.60%)
At close: Aug 11, 2025, 6:00 PM GMT+3
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 36.20 | 36.62 | 36.12 | 36.24 | - | -0.11% | 1,301,367 |
| Aug 13, 2025 | 36.32 | 37.28 | 35.90 | 36.28 | - | 0.78% | 12,380,401 |
| Aug 12, 2025 | 36.22 | 37.02 | 35.68 | 36.00 | - | -0.61% | 9,485,248 |
| Aug 11, 2025 | 36.20 | 37.76 | 34.72 | 36.22 | - | -0.60% | 21,097,370 |
| Aug 8, 2025 | 36.40 | 36.80 | 35.40 | 36.44 | - | 0.11% | 21,089,660 |
| Aug 7, 2025 | 34.00 | 37.00 | 33.48 | 36.40 | - | 7.69% | 28,734,420 |
| Aug 6, 2025 | 31.66 | 34.36 | 30.88 | 33.80 | - | 7.51% | 25,791,530 |
| Aug 5, 2025 | 31.60 | 32.36 | 31.44 | 31.44 | - | 0.06% | 12,160,730 |
| Aug 4, 2025 | 31.40 | 32.00 | 31.16 | 31.42 | - | 0.06% | 10,080,950 |
| Aug 1, 2025 | 30.86 | 32.06 | 30.34 | 31.40 | - | 1.75% | 15,087,160 |
| Jul 31, 2025 | 31.02 | 31.16 | 30.36 | 30.86 | - | -0.39% | 7,405,814 |
| Jul 30, 2025 | 30.50 | 31.40 | 30.06 | 30.98 | - | 1.91% | 12,617,600 |
| Jul 29, 2025 | 29.90 | 31.18 | 29.74 | 30.40 | - | 1.67% | 14,491,760 |
| Jul 28, 2025 | 28.62 | 30.74 | 28.42 | 29.90 | - | 4.55% | 21,036,890 |
| Jul 25, 2025 | 28.02 | 29.44 | 27.70 | 28.60 | - | 2.88% | 19,903,170 |
| Jul 24, 2025 | 28.22 | 28.30 | 27.56 | 27.80 | - | 1.09% | 8,862,149 |
| Jul 23, 2025 | 27.34 | 27.98 | 26.72 | 27.50 | - | 0.59% | 11,774,950 |
| Jul 22, 2025 | 27.90 | 28.10 | 27.30 | 27.34 | - | -1.94% | 8,126,986 |
| Jul 21, 2025 | 27.92 | 28.24 | 27.86 | 27.88 | - | -0.07% | 7,952,517 |
| Jul 18, 2025 | 28.16 | 28.50 | 27.70 | 27.90 | - | -0.57% | 7,952,633 |
| Jul 17, 2025 | 27.84 | 28.46 | 27.78 | 28.06 | - | 1.37% | 8,541,459 |
| Jul 16, 2025 | 28.96 | 29.22 | 27.52 | 27.68 | - | -4.55% | 12,943,350 |
| Jul 14, 2025 | 28.32 | 30.10 | 27.78 | 29.00 | - | 3.57% | 21,818,490 |
| Jul 11, 2025 | 28.14 | 28.66 | 27.86 | 28.00 | - | -0.07% | 10,726,530 |
| Jul 10, 2025 | 27.54 | 28.38 | 27.42 | 28.02 | - | 1.82% | 11,926,860 |
| Jul 9, 2025 | 27.80 | 28.28 | 27.26 | 27.52 | - | 0.07% | 8,908,214 |
| Jul 8, 2025 | 28.34 | 28.58 | 27.42 | 27.50 | - | -3.17% | 8,861,950 |
| Jul 7, 2025 | 27.80 | 29.24 | 27.50 | 28.40 | - | 1.36% | 18,013,820 |
| Jul 4, 2025 | 26.40 | 28.26 | 25.82 | 28.02 | - | 6.54% | 16,930,840 |
| Jul 3, 2025 | 26.90 | 27.24 | 26.10 | 26.30 | - | -1.94% | 8,649,802 |
| Jul 2, 2025 | 26.82 | 28.04 | 26.62 | 26.82 | - | 0.15% | 13,569,980 |
| Jul 1, 2025 | 26.48 | 27.24 | 25.82 | 26.78 | - | 2.29% | 16,450,090 |
| Jun 30, 2025 | 25.40 | 26.70 | 25.34 | 26.18 | - | 3.07% | 10,208,180 |
| Jun 27, 2025 | 25.52 | 26.36 | 25.16 | 25.40 | - | -0.47% | 8,334,116 |
| Jun 26, 2025 | 26.16 | 26.52 | 25.00 | 25.52 | - | -1.69% | 10,200,910 |
| Jun 25, 2025 | 25.70 | 26.76 | 25.50 | 25.96 | - | 1.96% | 11,739,410 |
| Jun 24, 2025 | 24.70 | 26.22 | 24.00 | 25.46 | - | 6.26% | 13,562,630 |
| Jun 23, 2025 | 24.60 | 24.60 | 23.74 | 23.96 | - | -4.24% | 6,882,473 |
| Jun 20, 2025 | 25.50 | 25.94 | 24.76 | 25.02 | - | -1.11% | 8,162,876 |
| Jun 19, 2025 | 27.32 | 27.52 | 25.30 | 25.30 | - | -7.19% | 10,453,980 |
| Jun 18, 2025 | 28.20 | 28.72 | 27.16 | 27.26 | - | -0.51% | 14,420,510 |
| Jun 17, 2025 | 26.70 | 27.66 | 26.18 | 27.40 | - | 4.18% | 13,594,190 |
| Jun 16, 2025 | 24.96 | 27.12 | 24.84 | 26.30 | - | 3.87% | 15,623,070 |
| Jun 13, 2025 | 25.12 | 26.14 | 24.48 | 25.32 | - | -6.91% | 15,267,440 |
| Jun 12, 2025 | 28.20 | 28.26 | 27.04 | 27.20 | - | -4.56% | 13,128,150 |
| Jun 11, 2025 | 28.80 | 29.46 | 28.48 | 28.50 | - | -1.04% | 11,617,440 |
| Jun 10, 2025 | 28.78 | 29.22 | 28.48 | 28.80 | - | 0.21% | 10,715,110 |
| Jun 5, 2025 | 29.44 | 29.44 | 28.72 | 28.74 | - | -2.24% | 4,589,923 |
| Jun 4, 2025 | 29.20 | 29.78 | 28.72 | 29.40 | - | 0.82% | 10,273,530 |
| Jun 3, 2025 | 28.48 | 29.20 | 28.30 | 29.16 | - | 3.33% | 11,275,780 |