Bulbuloglu Vinc Sanayi ve Ticaret Anonim Sirketi (IST:BVSAN)
Turkey · Delayed Price · Currency is TRY 119.40
+5.20 (4.55%)
At close: Feb 9, 2026
IST:BVSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 112.60 | 114.40 | 112.10 | 114.20 | 114.20 | 0.26% | 528,234 |
| Feb 5, 2026 | 115.80 | 118.40 | 113.70 | 113.90 | 113.90 | -1.56% | 714,568 |
| Feb 4, 2026 | 114.40 | 118.30 | 114.40 | 115.70 | 115.70 | 1.22% | 898,620 |
| Feb 3, 2026 | 114.00 | 115.90 | 113.50 | 114.30 | 114.30 | 0.70% | 645,015 |
| Feb 2, 2026 | 116.20 | 116.20 | 112.60 | 113.50 | 113.50 | -2.83% | 949,390 |
| Jan 30, 2026 | 116.80 | 122.90 | 116.30 | 116.80 | 116.80 | - | 1,708,100 |
| Jan 29, 2026 | 118.80 | 121.00 | 116.80 | 116.80 | 116.80 | -1.10% | 1,177,388 |
| Jan 28, 2026 | 123.00 | 123.80 | 117.80 | 118.10 | 118.10 | -3.91% | 1,749,509 |
| Jan 27, 2026 | 125.30 | 126.30 | 121.50 | 122.90 | 122.90 | -1.92% | 1,398,544 |
| Jan 26, 2026 | 129.50 | 133.80 | 125.30 | 125.30 | 125.30 | -3.24% | 1,360,443 |
| Jan 23, 2026 | 129.40 | 137.50 | 125.40 | 129.50 | 129.50 | 0.08% | 3,606,081 |
| Jan 22, 2026 | 117.90 | 129.40 | 117.40 | 129.40 | 129.40 | 9.85% | 2,946,159 |
| Jan 21, 2026 | 112.50 | 120.50 | 110.00 | 117.80 | 117.80 | 5.18% | 3,433,355 |
| Jan 20, 2026 | 112.40 | 114.00 | 107.50 | 112.00 | 112.00 | -0.88% | 1,309,492 |
| Jan 19, 2026 | 105.10 | 114.80 | 104.80 | 113.00 | 113.00 | 8.24% | 2,501,976 |
| 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 |