Bulbuloglu Vinc Sanayi ve Ticaret Anonim Sirketi (IST:BVSAN)
Turkey · Delayed Price · Currency is TRY 100.70
+0.40 (0.40%)
At close: Sep 4, 2026
IST:BVSAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 106.20 | 107.20 | 105.00 | 105.00 | 105.00 | -1.13% | 347,400 |
| Jul 29, 2026 | 110.30 | 110.30 | 106.20 | 106.20 | 106.20 | -3.45% | 509,736 |
| Jul 28, 2026 | 115.80 | 115.80 | 109.00 | 110.00 | 110.00 | -3.85% | 795,986 |
| Jul 27, 2026 | 117.20 | 118.60 | 114.30 | 114.40 | 114.40 | -1.55% | 525,979 |
| Jul 24, 2026 | 118.40 | 119.20 | 116.20 | 116.20 | 116.20 | -1.78% | 408,014 |
| Jul 23, 2026 | 118.60 | 120.80 | 118.00 | 118.30 | 118.30 | - | 403,676 |
| Jul 22, 2026 | 118.20 | 120.00 | 117.20 | 118.30 | 118.30 | 0.08% | 526,718 |
| Jul 21, 2026 | 120.40 | 120.70 | 118.20 | 118.20 | 118.20 | -1.83% | 361,454 |
| Jul 20, 2026 | 120.20 | 120.40 | 118.60 | 120.40 | 120.40 | 0.08% | 460,532 |
| Jul 17, 2026 | 123.60 | 123.60 | 119.10 | 120.30 | 120.30 | -2.35% | 678,551 |
| Jul 16, 2026 | 123.00 | 123.60 | 121.00 | 123.20 | 123.20 | 0.16% | 1,174,781 |
| Jul 14, 2026 | 125.00 | 128.10 | 119.30 | 123.00 | 123.00 | -1.91% | 2,213,735 |
| Jul 13, 2026 | 121.20 | 126.00 | 118.30 | 125.40 | 125.40 | 3.38% | 1,530,839 |
| Jul 10, 2026 | 117.90 | 124.10 | 117.90 | 121.30 | 121.30 | 2.54% | 891,588 |
| Jul 9, 2026 | 117.50 | 124.90 | 116.00 | 118.30 | 118.30 | 1.98% | 1,194,959 |
| Jul 8, 2026 | 119.10 | 120.80 | 115.20 | 116.00 | 116.00 | -4.29% | 575,065 |
| Jul 7, 2026 | 115.70 | 125.50 | 114.50 | 121.20 | 121.20 | 4.75% | 1,273,407 |
| Jul 6, 2026 | 117.80 | 119.60 | 115.50 | 115.70 | 115.70 | -1.36% | 363,844 |
| Jul 3, 2026 | 118.50 | 119.00 | 116.90 | 117.30 | 117.30 | -0.42% | 301,870 |
| Jul 2, 2026 | 117.60 | 118.70 | 117.30 | 117.80 | 117.80 | 0.17% | 346,537 |
| Jul 1, 2026 | 118.00 | 119.10 | 117.30 | 117.60 | 117.60 | 0.09% | 347,555 |
| Jun 30, 2026 | 119.60 | 119.60 | 116.80 | 117.50 | 117.50 | -0.93% | 271,488 |
| Jun 29, 2026 | 117.40 | 120.50 | 117.40 | 118.60 | 118.60 | 0.76% | 384,452 |
| Jun 26, 2026 | 118.90 | 120.00 | 117.10 | 117.70 | 117.70 | -1.01% | 416,422 |