Bulbuloglu Vinc Sanayi ve Ticaret Anonim Sirketi (IST:BVSAN)
Turkey · Delayed Price · Currency is TRY 126.70
0.00 (0.00%)
Last updated: Oct 8, 2025, 11:31 AM GMT+3
IST:BVSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 117.60 | 128.50 | 114.90 | 126.70 | 126.70 | 8.38% | 2,043,857 |
| Oct 6, 2025 | 119.00 | 120.10 | 115.40 | 116.90 | 116.90 | -1.10% | 665,727 |
| Oct 3, 2025 | 126.10 | 127.10 | 118.00 | 118.20 | 118.20 | -6.26% | 1,406,546 |
| Oct 2, 2025 | 129.30 | 130.70 | 122.90 | 126.10 | 126.10 | -2.17% | 1,857,980 |
| Oct 1, 2025 | 118.90 | 128.90 | 116.50 | 128.90 | 128.90 | 9.98% | 3,228,042 |
| Sep 30, 2025 | 114.00 | 117.60 | 111.90 | 117.20 | 117.20 | 3.63% | 1,266,178 |
| Sep 29, 2025 | 112.50 | 116.10 | 110.60 | 113.10 | 113.10 | 0.53% | 855,605 |
| Sep 26, 2025 | 115.00 | 115.00 | 108.00 | 112.50 | 112.50 | 1.90% | 980,742 |
| Sep 25, 2025 | 112.90 | 113.70 | 110.00 | 110.40 | 110.40 | -1.78% | 380,566 |
| Sep 24, 2025 | 113.30 | 114.00 | 111.00 | 112.40 | 112.40 | -0.35% | 485,705 |
| Sep 23, 2025 | 114.00 | 114.60 | 112.10 | 112.80 | 112.80 | -2.00% | 512,043 |
| Sep 22, 2025 | 116.70 | 118.20 | 114.30 | 115.10 | 115.10 | -0.35% | 679,811 |
| Sep 19, 2025 | 115.60 | 115.90 | 113.60 | 115.50 | 115.50 | 0.70% | 485,423 |
| Sep 18, 2025 | 116.30 | 117.20 | 114.40 | 114.70 | 114.70 | -0.17% | 667,836 |
| Sep 17, 2025 | 116.70 | 118.70 | 114.70 | 114.90 | 114.90 | -1.46% | 675,949 |
| Sep 16, 2025 | 112.90 | 118.90 | 111.90 | 116.60 | 116.60 | 2.91% | 1,063,711 |
| Sep 15, 2025 | 106.10 | 113.80 | 104.20 | 113.30 | 113.30 | 6.48% | 845,511 |
| Sep 12, 2025 | 104.60 | 112.20 | 104.50 | 106.40 | 106.40 | 1.33% | 1,275,121 |
| Sep 11, 2025 | 107.30 | 107.70 | 102.00 | 105.00 | 105.00 | -2.14% | 639,886 |
| Sep 10, 2025 | 110.30 | 111.50 | 106.70 | 107.30 | 107.30 | -2.19% | 474,114 |
| Sep 9, 2025 | 108.00 | 111.40 | 106.90 | 109.70 | 109.70 | 1.76% | 671,364 |
| Sep 8, 2025 | 107.30 | 110.00 | 107.20 | 107.80 | 107.80 | -3.58% | 643,812 |
| Sep 5, 2025 | 113.20 | 115.00 | 109.80 | 111.80 | 111.80 | -0.97% | 1,235,045 |
| Sep 4, 2025 | 109.00 | 113.40 | 108.50 | 112.90 | 112.90 | 4.54% | 874,799 |
| Sep 3, 2025 | 107.50 | 111.00 | 105.20 | 108.00 | 108.00 | 0.75% | 739,772 |
| Sep 2, 2025 | 113.80 | 114.70 | 104.60 | 107.20 | 107.20 | -5.55% | 1,272,086 |
| Sep 1, 2025 | 114.00 | 116.90 | 113.20 | 113.50 | 113.50 | 0.71% | 777,423 |
| Aug 29, 2025 | 113.70 | 116.60 | 111.90 | 112.70 | 112.70 | -0.88% | 631,948 |
| Aug 28, 2025 | 114.80 | 119.70 | 113.50 | 113.70 | 113.70 | -0.18% | 1,485,929 |
| Aug 27, 2025 | 111.10 | 115.50 | 111.10 | 113.90 | 113.90 | 2.15% | 1,358,649 |
| Aug 26, 2025 | 108.20 | 115.00 | 106.80 | 111.50 | 111.50 | 3.24% | 1,707,153 |
| Aug 25, 2025 | 108.50 | 110.70 | 107.70 | 108.00 | 108.00 | 0.19% | 818,786 |
| Aug 22, 2025 | 111.90 | 111.90 | 107.50 | 107.80 | 107.80 | -2.88% | 764,468 |
| Aug 21, 2025 | 108.40 | 112.50 | 107.50 | 111.00 | 111.00 | 3.74% | 1,359,101 |
| Aug 20, 2025 | 103.70 | 109.20 | 102.60 | 107.00 | 107.00 | 3.08% | 1,648,956 |
| Aug 19, 2025 | 104.00 | 106.00 | 102.80 | 103.80 | 103.80 | 0.68% | 1,407,350 |
| Aug 18, 2025 | 104.50 | 104.50 | 101.70 | 103.10 | 103.10 | 0.29% | 643,495 |
| Aug 15, 2025 | 99.80 | 103.10 | 99.35 | 102.80 | 102.80 | 3.06% | 754,073 |
| Aug 14, 2025 | 100.60 | 100.90 | 99.10 | 99.75 | 99.75 | -1.63% | 576,166 |
| Aug 13, 2025 | 102.30 | 103.20 | 101.30 | 101.40 | 101.40 | -0.88% | 493,217 |
| Aug 12, 2025 | 102.80 | 104.40 | 100.10 | 102.30 | 102.30 | -0.49% | 716,667 |
| Aug 11, 2025 | 102.10 | 104.10 | 102.10 | 102.80 | 102.80 | 0.78% | 429,589 |
| Aug 8, 2025 | 104.10 | 104.80 | 102.00 | 102.00 | 102.00 | -2.86% | 614,966 |
| Aug 7, 2025 | 104.40 | 107.00 | 102.40 | 105.00 | 105.00 | 1.55% | 1,233,669 |
| Aug 6, 2025 | 105.00 | 105.30 | 102.00 | 103.40 | 103.40 | -1.15% | 579,190 |
| Aug 5, 2025 | 102.40 | 106.50 | 101.80 | 104.60 | 104.60 | 2.85% | 1,270,537 |
| Aug 4, 2025 | 103.10 | 103.90 | 101.10 | 101.70 | 101.70 | -1.26% | 728,137 |
| Aug 1, 2025 | 98.60 | 105.30 | 98.60 | 103.00 | 103.00 | 4.46% | 1,752,097 |
| Jul 31, 2025 | 96.45 | 99.70 | 96.45 | 98.60 | 98.60 | 2.39% | 943,963 |
| Jul 30, 2025 | 96.80 | 97.65 | 96.15 | 96.30 | 96.30 | -0.57% | 434,525 |