Bulbuloglu Vinc Sanayi ve Ticaret Anonim Sirketi (IST:BVSAN)
Turkey · Delayed Price · Currency is TRY 109.30
+1.30 (1.20%)
Last updated: Sep 4, 2025, 10:25 AM GMT+3
IST:BVSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 107.50 | 111.00 | 105.20 | 108.00 | - | 0.75% | 739,772 |
| Sep 2, 2025 | 113.80 | 114.70 | 104.60 | 107.20 | - | -5.55% | 1,272,086 |
| Sep 1, 2025 | 114.00 | 116.90 | 113.20 | 113.50 | - | 0.71% | 777,423 |
| Aug 29, 2025 | 113.70 | 116.60 | 111.90 | 112.70 | - | -0.88% | 631,948 |
| Aug 28, 2025 | 114.80 | 119.70 | 113.50 | 113.70 | - | -0.18% | 1,485,929 |
| Aug 27, 2025 | 111.10 | 115.50 | 111.10 | 113.90 | - | 2.15% | 1,358,649 |
| Aug 26, 2025 | 108.20 | 115.00 | 106.80 | 111.50 | - | 3.24% | 1,707,153 |
| Aug 25, 2025 | 108.50 | 110.70 | 107.70 | 108.00 | - | 0.19% | 818,786 |
| Aug 22, 2025 | 111.90 | 111.90 | 107.50 | 107.80 | - | -2.88% | 764,468 |
| Aug 21, 2025 | 108.40 | 112.50 | 107.50 | 111.00 | - | 3.74% | 1,359,101 |
| Aug 20, 2025 | 103.70 | 109.20 | 102.60 | 107.00 | - | 3.08% | 1,648,956 |
| Aug 19, 2025 | 104.00 | 106.00 | 102.80 | 103.80 | - | 0.68% | 1,407,350 |
| Aug 18, 2025 | 104.50 | 104.50 | 101.70 | 103.10 | - | 0.29% | 643,495 |
| Aug 15, 2025 | 99.80 | 103.10 | 99.35 | 102.80 | - | 3.06% | 754,073 |
| Aug 14, 2025 | 100.60 | 100.90 | 99.10 | 99.75 | - | -1.63% | 576,166 |
| Aug 13, 2025 | 102.30 | 103.20 | 101.30 | 101.40 | - | -0.88% | 493,217 |
| Aug 12, 2025 | 102.80 | 104.40 | 100.10 | 102.30 | - | -0.49% | 716,667 |
| Aug 11, 2025 | 102.10 | 104.10 | 102.10 | 102.80 | - | 0.78% | 429,589 |
| Aug 8, 2025 | 104.10 | 104.80 | 102.00 | 102.00 | - | -2.86% | 614,966 |
| Aug 7, 2025 | 104.40 | 107.00 | 102.40 | 105.00 | - | 1.55% | 1,233,669 |
| Aug 6, 2025 | 105.00 | 105.30 | 102.00 | 103.40 | - | -1.15% | 579,190 |
| Aug 5, 2025 | 102.40 | 106.50 | 101.80 | 104.60 | - | 2.85% | 1,270,537 |
| Aug 4, 2025 | 103.10 | 103.90 | 101.10 | 101.70 | - | -1.26% | 728,137 |
| Aug 1, 2025 | 98.60 | 105.30 | 98.60 | 103.00 | - | 4.46% | 1,752,097 |
| Jul 31, 2025 | 96.45 | 99.70 | 96.45 | 98.60 | - | 2.39% | 943,963 |
| Jul 30, 2025 | 96.80 | 97.65 | 96.15 | 96.30 | - | -0.57% | 434,525 |
| Jul 29, 2025 | 98.15 | 98.40 | 96.85 | 96.85 | - | -1.12% | 368,797 |
| Jul 28, 2025 | 101.00 | 101.80 | 97.40 | 97.95 | - | -2.15% | 940,810 |
| Jul 25, 2025 | 97.60 | 103.10 | 97.40 | 100.10 | - | 2.56% | 1,206,442 |
| Jul 24, 2025 | 96.90 | 98.45 | 96.20 | 97.60 | - | 1.04% | 649,669 |
| Jul 23, 2025 | 96.40 | 98.30 | 95.60 | 96.60 | - | - | 659,073 |
| Jul 22, 2025 | 97.20 | 97.70 | 96.30 | 96.60 | - | -0.51% | 529,496 |
| Jul 21, 2025 | 96.10 | 98.50 | 95.85 | 97.10 | - | 1.78% | 737,935 |
| Jul 18, 2025 | 96.30 | 96.60 | 94.90 | 95.40 | - | -1.24% | 428,194 |
| Jul 17, 2025 | 96.50 | 97.80 | 95.75 | 96.60 | - | 0.62% | 621,943 |
| Jul 16, 2025 | 101.20 | 101.50 | 95.20 | 96.00 | - | -5.14% | 1,320,827 |
| Jul 14, 2025 | 97.60 | 102.80 | 97.00 | 101.20 | - | 5.91% | 1,649,698 |
| Jul 11, 2025 | 90.90 | 97.80 | 90.75 | 95.55 | - | 5.93% | 2,095,212 |
| Jul 10, 2025 | 90.20 | 90.80 | 89.00 | 90.20 | - | 1.46% | 336,223 |
| Jul 9, 2025 | 88.40 | 90.75 | 87.45 | 88.90 | - | 0.57% | 366,243 |
| Jul 8, 2025 | 88.80 | 90.60 | 87.50 | 88.40 | - | 0.11% | 452,862 |
| Jul 7, 2025 | 90.30 | 90.30 | 87.55 | 88.30 | - | -2.65% | 398,629 |
| Jul 4, 2025 | 90.80 | 91.45 | 89.75 | 90.70 | - | -0.38% | 241,506 |
| Jul 3, 2025 | 91.70 | 92.10 | 90.55 | 91.05 | - | 0.55% | 312,798 |
| Jul 2, 2025 | 90.15 | 92.80 | 90.10 | 90.55 | - | 0.61% | 519,334 |
| Jul 1, 2025 | 88.70 | 91.00 | 85.65 | 90.00 | - | 1.52% | 516,238 |
| Jun 30, 2025 | 87.00 | 89.25 | 85.75 | 88.65 | - | 2.96% | 574,298 |
| Jun 27, 2025 | 86.20 | 86.55 | 85.00 | 86.10 | - | -0.12% | 267,717 |
| Jun 26, 2025 | 87.40 | 88.10 | 85.50 | 86.20 | - | -0.17% | 329,571 |
| Jun 25, 2025 | 85.70 | 87.00 | 85.05 | 86.35 | - | 0.76% | 345,381 |