Bulbuloglu Vinc Sanayi ve Ticaret Anonim Sirketi (IST:BVSAN)
Turkey · Delayed Price · Currency is TRY 71.45
+1.55 (2.22%)
At close: Oct 8, 2026
IST:BVSAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 70.60 | 71.45 | 67.10 | 71.45 | 71.45 | 2.22% | 441,913 |
| Oct 7, 2026 | 72.05 | 73.35 | 69.70 | 69.90 | 69.90 | -2.85% | 455,434 |
| Oct 6, 2026 | 74.05 | 74.95 | 71.10 | 71.95 | 71.95 | -2.84% | 530,636 |
| Oct 5, 2026 | 78.30 | 78.90 | 73.65 | 74.05 | 74.05 | -3.33% | 462,964 |
| Oct 2, 2026 | 75.90 | 78.60 | 75.00 | 76.60 | 76.60 | 2.20% | 590,350 |
| Oct 1, 2026 | 70.95 | 75.45 | 70.95 | 74.95 | 74.95 | 5.94% | 484,732 |
| Sep 30, 2026 | 72.95 | 73.90 | 70.00 | 70.75 | 70.75 | -3.41% | 444,807 |
| Sep 29, 2026 | 74.40 | 75.15 | 73.05 | 73.25 | 73.25 | -1.61% | 406,404 |
| Sep 28, 2026 | 79.55 | 79.55 | 73.10 | 74.45 | 74.45 | -6.41% | 647,263 |
| Sep 25, 2026 | 78.60 | 81.55 | 78.45 | 79.55 | 79.55 | 1.21% | 505,387 |
| Sep 24, 2026 | 84.95 | 84.95 | 78.60 | 78.60 | 78.60 | -6.26% | 713,133 |
| Sep 23, 2026 | 87.00 | 88.65 | 82.65 | 83.85 | 83.85 | -3.06% | 1,090,107 |
| Sep 22, 2026 | 84.15 | 90.00 | 84.15 | 86.50 | 86.50 | 0.93% | 1,030,174 |
| Sep 21, 2026 | 88.75 | 89.00 | 82.00 | 85.70 | 85.70 | -3.44% | 1,199,277 |
| Sep 18, 2026 | 88.00 | 91.65 | 87.45 | 88.75 | 88.75 | -8.65% | 2,182,313 |
| Sep 17, 2026 | 98.00 | 105.60 | 97.15 | 97.15 | 97.15 | -9.96% | 1,376,223 |
| Sep 16, 2026 | 117.00 | 117.70 | 105.80 | 107.90 | 107.90 | -7.46% | 1,384,550 |
| Sep 15, 2026 | 119.60 | 122.50 | 114.30 | 116.60 | 116.60 | -2.51% | 1,596,654 |
| Sep 14, 2026 | 128.80 | 135.00 | 119.30 | 119.60 | 119.60 | -7.14% | 1,975,507 |
| Sep 11, 2026 | 134.70 | 146.90 | 128.00 | 128.80 | 128.80 | -8.26% | 4,339,607 |
| Sep 10, 2026 | 146.50 | 147.10 | 139.20 | 140.40 | 140.40 | 4.93% | 5,846,829 |
| Sep 9, 2026 | 127.00 | 133.80 | 126.30 | 133.80 | 133.80 | 9.94% | 6,172,637 |
| Sep 8, 2026 | 115.90 | 121.70 | 115.10 | 121.70 | 121.70 | 9.94% | 738,393 |
| Sep 7, 2026 | 100.90 | 110.70 | 100.70 | 110.70 | 110.70 | 9.93% | 839,797 |
| Sep 4, 2026 | 100.80 | 101.20 | 99.60 | 100.70 | 100.70 | 0.40% | 441,094 |
| Sep 3, 2026 | 103.60 | 104.70 | 100.20 | 100.30 | 100.30 | -3.19% | 465,276 |
| Sep 2, 2026 | 103.90 | 104.90 | 102.50 | 103.60 | 103.60 | -0.96% | 399,924 |
| Sep 1, 2026 | 105.00 | 107.40 | 102.60 | 104.60 | 104.60 | 0.87% | 851,253 |
| Aug 31, 2026 | 106.10 | 107.40 | 102.50 | 103.70 | 103.70 | -0.96% | 631,604 |
| Aug 28, 2026 | 104.60 | 106.00 | 104.40 | 104.70 | 104.70 | 0.38% | 356,347 |
| Aug 27, 2026 | 107.00 | 108.00 | 104.30 | 104.30 | 104.30 | -2.25% | 445,163 |
| Aug 26, 2026 | 104.70 | 110.20 | 103.30 | 106.70 | 106.70 | 3.39% | 1,247,784 |
| Aug 25, 2026 | 105.80 | 105.80 | 103.00 | 103.20 | 103.20 | -0.58% | 440,819 |
| Aug 24, 2026 | 103.00 | 104.50 | 103.00 | 103.80 | 103.80 | 0.78% | 540,143 |
| Aug 21, 2026 | 103.80 | 104.30 | 102.80 | 103.00 | 103.00 | -0.19% | 515,842 |
| Aug 20, 2026 | 103.40 | 104.60 | 102.80 | 103.20 | 103.20 | -0.19% | 450,538 |
| Aug 19, 2026 | 106.10 | 106.10 | 103.40 | 103.40 | 103.40 | -2.54% | 797,458 |
| Aug 18, 2026 | 108.20 | 108.90 | 106.00 | 106.10 | 106.10 | -6.44% | 834,518 |
| Aug 17, 2026 | 111.80 | 115.10 | 111.80 | 113.40 | 113.40 | 1.43% | 650,532 |
| Aug 14, 2026 | 110.20 | 113.10 | 109.50 | 111.80 | 111.80 | 1.73% | 630,830 |
| Aug 13, 2026 | 107.10 | 110.80 | 107.10 | 109.90 | 109.90 | 2.23% | 503,400 |
| Aug 12, 2026 | 107.50 | 108.90 | 106.50 | 107.50 | 107.50 | 0.47% | 494,697 |
| Aug 11, 2026 | 108.20 | 108.60 | 105.30 | 107.00 | 107.00 | -0.56% | 508,356 |
| Aug 10, 2026 | 110.00 | 110.80 | 107.50 | 107.60 | 107.60 | -2.18% | 447,752 |
| Aug 7, 2026 | 108.10 | 110.60 | 108.10 | 110.00 | 110.00 | 2.04% | 529,160 |
| Aug 6, 2026 | 110.70 | 111.80 | 107.80 | 107.80 | 107.80 | -2.53% | 459,883 |
| Aug 5, 2026 | 111.30 | 112.20 | 110.50 | 110.60 | 110.60 | -1.43% | 422,170 |
| Aug 4, 2026 | 108.00 | 113.20 | 107.50 | 112.20 | 112.20 | 4.37% | 723,102 |
| Aug 3, 2026 | 108.50 | 109.90 | 107.50 | 107.50 | 107.50 | 1.03% | 346,945 |
| Jul 31, 2026 | 105.90 | 107.50 | 103.70 | 106.40 | 106.40 | 1.33% | 307,480 |