Bulls Girisim Sermayesi Yatirim Ortakligi A.S. (IST:BULGS)
Turkey · Delayed Price · Currency is TRY 4.900
-0.410 (-7.72%)
Last updated: Nov 9, 2026, 5:59 PM GMT+3
IST:BULGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.97 | 5.79 | 4.90 | 4.90 | 4.90 | -7.72% | 9,871,940 |
| Nov 6, 2026 | 5.70 | 5.90 | 4.92 | 5.31 | 5.31 | -1.12% | 15,061,099 |
| Nov 5, 2026 | 4.92 | 5.37 | 4.92 | 5.37 | 5.37 | 9.82% | 4,495,585 |
| Nov 4, 2026 | 4.56 | 5.01 | 4.56 | 4.89 | 4.89 | 7.24% | 5,215,829 |
| Nov 3, 2026 | 3.95 | 4.79 | 3.95 | 4.56 | 4.56 | 4.11% | 9,050,928 |
| Nov 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -9.88% | 190,983 |
| Oct 30, 2026 | 5.46 | 5.48 | 4.86 | 4.86 | 4.86 | -10.00% | 3,846,412 |
| Oct 28, 2026 | 5.81 | 5.99 | 5.29 | 5.40 | 5.40 | -6.90% | 2,549,410 |
| Oct 27, 2026 | 6.00 | 6.24 | 5.68 | 5.80 | 5.80 | -7.35% | 8,454,175 |
| Oct 26, 2026 | 6.53 | 7.06 | 6.26 | 6.26 | 6.26 | -9.93% | 9,102,793 |
| Oct 23, 2026 | 6.95 | 7.56 | 6.95 | 6.95 | 6.95 | -9.97% | 8,147,596 |
| Oct 22, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -9.92% | 137,452 |
| Oct 21, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -9.98% | 336,172 |
| Oct 20, 2026 | 9.80 | 10.18 | 9.39 | 9.52 | 9.52 | -6.39% | 8,106,432 |
| Oct 19, 2026 | 11.50 | 11.80 | 10.17 | 10.17 | 10.17 | -10.00% | 7,302,293 |
| Oct 16, 2026 | 11.83 | 11.90 | 11.20 | 11.30 | 11.30 | -6.61% | 6,005,763 |
| Oct 15, 2026 | 11.48 | 12.32 | 11.25 | 12.10 | 12.10 | 5.77% | 12,110,191 |
| Oct 14, 2026 | 12.45 | 12.50 | 11.21 | 11.44 | 11.44 | -7.89% | 8,184,303 |
| Oct 13, 2026 | 13.40 | 13.72 | 12.42 | 12.42 | 12.42 | -10.00% | 17,253,305 |
| Oct 12, 2026 | 14.18 | 14.66 | 13.44 | 13.80 | 13.80 | 3.53% | 21,325,248 |
| Oct 9, 2026 | 12.39 | 13.33 | 12.12 | 13.33 | 13.33 | 9.98% | 11,945,240 |
| Oct 8, 2026 | 12.40 | 12.78 | 11.30 | 12.12 | 12.12 | 0.17% | 13,744,721 |
| Oct 7, 2026 | 13.94 | 14.33 | 12.10 | 12.10 | 12.10 | -7.14% | 17,255,282 |
| Oct 6, 2026 | 11.89 | 13.03 | 11.85 | 13.03 | 13.03 | 9.96% | 2,871,171 |
| Oct 5, 2026 | 11.73 | 12.29 | 11.70 | 11.85 | 11.85 | 1.02% | 3,809,581 |
| Oct 2, 2026 | 12.20 | 12.58 | 11.67 | 11.73 | 11.73 | -3.69% | 5,604,876 |
| Oct 1, 2026 | 11.68 | 12.98 | 11.56 | 12.18 | 12.18 | -0.49% | 7,992,266 |
| Sep 30, 2026 | 13.40 | 13.40 | 12.24 | 12.24 | 12.24 | -10.00% | 7,797,524 |
| Sep 29, 2026 | 14.91 | 15.52 | 13.55 | 13.60 | 13.60 | -9.63% | 15,777,614 |
| Sep 28, 2026 | 13.94 | 15.05 | 12.35 | 15.05 | 15.05 | 9.93% | 11,977,482 |
| Sep 25, 2026 | 12.46 | 14.40 | 12.46 | 13.69 | 13.69 | -1.08% | 21,174,287 |
| Sep 24, 2026 | 14.18 | 14.68 | 13.84 | 13.84 | 13.84 | -9.95% | 3,411,254 |
| Sep 23, 2026 | 16.12 | 18.00 | 15.37 | 15.37 | 15.37 | -9.96% | 29,775,215 |
| Sep 22, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -9.97% | 73,796 |
| Sep 21, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -9.97% | 53,886 |
| Sep 18, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -10.00% | 99,978 |
| Sep 17, 2026 | 24.12 | 25.68 | 23.40 | 23.40 | 23.40 | -10.00% | 2,741,604 |
| Sep 16, 2026 | 28.00 | 28.52 | 25.16 | 26.00 | 26.00 | -6.94% | 3,447,367 |
| Sep 15, 2026 | 30.48 | 30.50 | 27.66 | 27.94 | 27.94 | -7.75% | 3,707,545 |
| Sep 14, 2026 | 31.92 | 31.92 | 30.38 | 30.38 | 30.29 | -4.53% | 2,377,867 |
| Sep 11, 2026 | 30.52 | 31.96 | 29.98 | 31.82 | 31.72 | 4.33% | 5,889,854 |
| Sep 10, 2026 | 30.82 | 31.24 | 30.30 | 30.50 | 30.41 | -0.97% | 1,815,265 |
| Sep 9, 2026 | 31.14 | 31.44 | 30.66 | 30.80 | 30.71 | -0.65% | 1,860,217 |
| Sep 8, 2026 | 31.36 | 31.44 | 30.80 | 31.00 | 30.90 | -1.46% | 1,844,090 |
| Sep 7, 2026 | 31.70 | 32.16 | 31.40 | 31.46 | 31.36 | -0.63% | 1,996,114 |
| Sep 4, 2026 | 31.70 | 32.36 | 30.14 | 31.66 | 31.56 | - | 4,957,084 |
| Sep 3, 2026 | 32.80 | 33.20 | 31.50 | 31.66 | 31.56 | -2.76% | 8,074,587 |
| Sep 2, 2026 | 32.10 | 33.56 | 31.64 | 32.56 | 32.46 | 0.62% | 4,842,288 |
| Sep 1, 2026 | 32.00 | 32.66 | 31.00 | 32.36 | 32.26 | 1.76% | 3,643,975 |
| Aug 31, 2026 | 32.50 | 32.54 | 30.42 | 31.80 | 31.70 | -1.67% | 3,648,909 |