Bulbuloglu Vinc Sanayi ve Ticaret Anonim Sirketi (IST:BVSAN)
Turkey · Delayed Price · Currency is TRY 104.40
-0.90 (-0.85%)
At close: Jan 16, 2026
IST:BVSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 105.30 | 106.10 | 104.00 | 104.40 | 104.40 | -0.85% | 695,483 |
| Jan 15, 2026 | 108.10 | 108.10 | 105.30 | 105.30 | 105.30 | -2.32% | 920,762 |
| Jan 14, 2026 | 103.20 | 109.80 | 101.50 | 107.80 | 107.80 | 4.56% | 2,030,328 |
| Jan 13, 2026 | 101.00 | 103.50 | 100.10 | 103.10 | 103.10 | 2.18% | 669,500 |
| Jan 12, 2026 | 102.00 | 102.70 | 100.50 | 100.90 | 100.90 | -1.08% | 653,958 |
| Jan 9, 2026 | 101.70 | 102.60 | 101.00 | 102.00 | 102.00 | 0.49% | 604,044 |
| Jan 8, 2026 | 100.50 | 101.50 | 98.50 | 101.50 | 101.50 | 1.00% | 426,906 |
| Jan 7, 2026 | 103.00 | 103.00 | 100.30 | 100.50 | 100.50 | -1.66% | 444,896 |
| Jan 6, 2026 | 102.10 | 102.70 | 101.60 | 102.20 | 102.20 | 0.10% | 355,390 |
| Jan 5, 2026 | 103.00 | 103.00 | 101.30 | 102.10 | 102.10 | -0.87% | 411,750 |
| Jan 2, 2026 | 101.50 | 103.00 | 100.70 | 103.00 | 103.00 | 1.98% | 383,379 |
| Dec 31, 2025 | 100.00 | 101.00 | 99.50 | 101.00 | 101.00 | 1.00% | 350,609 |
| Dec 30, 2025 | 98.45 | 100.50 | 96.45 | 100.00 | 100.00 | 2.35% | 831,490 |
| Dec 29, 2025 | 101.00 | 101.30 | 96.10 | 97.70 | 97.70 | -3.55% | 753,236 |
| Dec 26, 2025 | 102.00 | 102.30 | 101.10 | 101.30 | 101.30 | -0.39% | 403,216 |
| Dec 25, 2025 | 101.20 | 104.50 | 100.10 | 101.70 | 101.70 | 0.49% | 713,616 |
| Dec 24, 2025 | 102.20 | 102.50 | 101.10 | 101.20 | 101.20 | -0.98% | 415,347 |
| Dec 23, 2025 | 102.00 | 104.30 | 101.10 | 102.20 | 102.20 | - | 711,854 |
| Dec 22, 2025 | 104.00 | 105.70 | 101.80 | 102.20 | 102.20 | -1.73% | 896,672 |
| Dec 19, 2025 | 102.60 | 105.50 | 102.60 | 104.00 | 104.00 | 2.77% | 1,709,276 |
| Dec 18, 2025 | 101.50 | 102.60 | 101.00 | 101.20 | 101.20 | -0.30% | 509,747 |
| Dec 17, 2025 | 101.80 | 102.40 | 101.10 | 101.50 | 101.50 | -0.10% | 456,088 |
| Dec 16, 2025 | 103.20 | 103.20 | 101.00 | 101.60 | 101.60 | -1.07% | 409,083 |
| Dec 15, 2025 | 103.00 | 103.80 | 101.90 | 102.70 | 102.70 | 0.88% | 642,394 |
| Dec 12, 2025 | 102.80 | 103.40 | 101.70 | 101.80 | 101.80 | -0.78% | 441,250 |
| Dec 11, 2025 | 102.90 | 103.90 | 102.10 | 102.60 | 102.60 | -0.39% | 713,607 |
| Dec 10, 2025 | 102.90 | 103.70 | 101.10 | 103.00 | 103.00 | 0.10% | 601,250 |
| Dec 9, 2025 | 104.00 | 104.00 | 102.30 | 102.90 | 102.90 | -0.87% | 494,923 |
| Dec 8, 2025 | 106.50 | 106.60 | 103.40 | 103.80 | 103.80 | -1.14% | 702,485 |
| Dec 5, 2025 | 103.60 | 106.40 | 102.40 | 105.00 | 105.00 | 1.25% | 1,023,186 |
| Dec 4, 2025 | 103.00 | 106.90 | 102.10 | 103.70 | 103.70 | 0.68% | 1,130,956 |
| Dec 3, 2025 | 102.20 | 105.70 | 101.90 | 103.00 | 103.00 | 0.98% | 1,377,758 |
| Dec 2, 2025 | 102.90 | 104.00 | 101.40 | 102.00 | 102.00 | -0.97% | 561,780 |
| Dec 1, 2025 | 102.40 | 105.30 | 102.30 | 103.00 | 102.04 | 0.68% | 657,114 |
| Nov 28, 2025 | 100.10 | 105.70 | 99.95 | 102.30 | 101.35 | 2.30% | 1,288,319 |
| Nov 27, 2025 | 101.20 | 102.00 | 100.00 | 100.00 | 99.07 | -0.79% | 501,318 |
| Nov 26, 2025 | 102.20 | 102.90 | 100.10 | 100.80 | 99.86 | -1.18% | 734,377 |
| Nov 25, 2025 | 107.60 | 107.80 | 101.80 | 102.00 | 101.05 | -4.67% | 1,123,338 |
| Nov 24, 2025 | 102.80 | 110.90 | 101.80 | 107.00 | 106.00 | 4.09% | 1,888,215 |
| Nov 21, 2025 | 101.10 | 106.20 | 100.00 | 102.80 | 101.84 | 1.28% | 1,548,006 |
| Nov 20, 2025 | 102.80 | 105.40 | 101.00 | 101.50 | 100.55 | -1.26% | 1,091,169 |
| Nov 19, 2025 | 105.20 | 106.00 | 102.80 | 102.80 | 101.84 | -1.63% | 1,043,599 |
| Nov 18, 2025 | 108.50 | 108.80 | 104.40 | 104.50 | 103.53 | -3.60% | 1,008,893 |
| Nov 17, 2025 | 107.30 | 110.30 | 106.80 | 108.40 | 107.39 | 1.78% | 915,509 |
| Nov 14, 2025 | 110.20 | 111.50 | 106.00 | 106.50 | 105.51 | -3.18% | 1,287,851 |
| Nov 13, 2025 | 115.00 | 115.20 | 109.40 | 110.00 | 108.97 | -3.85% | 1,124,186 |
| Nov 12, 2025 | 116.70 | 118.50 | 110.90 | 114.40 | 113.33 | -1.12% | 1,915,396 |
| Nov 11, 2025 | 125.60 | 125.60 | 113.50 | 115.70 | 114.62 | -7.88% | 2,411,095 |
| Nov 10, 2025 | 128.50 | 129.00 | 125.10 | 125.60 | 124.43 | -2.26% | 1,237,887 |
| Nov 7, 2025 | 133.70 | 134.30 | 127.50 | 128.50 | 127.30 | -3.46% | 1,346,738 |