Bulls Girisim Sermayesi Yatirim Ortakligi A.S. (IST:BULGS)
Turkey
· Delayed Price · Currency is TRY 40.42
-1.94 (-4.58%)
Last updated: Mar 9, 2026, 3:28 PM GMT+3
IST:BULGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.60 | 44.28 | 42.12 | 42.36 | 42.36 | -2.67% | 5,440,697 |
| Mar 5, 2026 | 43.20 | 44.52 | 43.20 | 43.52 | 43.52 | 0.74% | 5,263,954 |
| Mar 4, 2026 | 43.40 | 44.14 | 43.18 | 43.20 | 43.20 | -0.46% | 6,002,574 |
| Mar 3, 2026 | 43.78 | 45.60 | 42.76 | 43.40 | 43.40 | -3.00% | 12,259,337 |
| Mar 2, 2026 | 42.50 | 44.94 | 41.94 | 44.74 | 44.74 | -1.71% | 14,226,560 |
| Feb 27, 2026 | 46.68 | 47.08 | 44.44 | 45.52 | 45.52 | -2.15% | 9,086,140 |
| Feb 26, 2026 | 47.78 | 47.98 | 45.84 | 46.52 | 46.52 | -2.64% | 6,823,394 |
| Feb 25, 2026 | 49.72 | 49.84 | 47.54 | 47.78 | 47.78 | -3.04% | 9,192,443 |
| Feb 24, 2026 | 48.26 | 49.92 | 47.50 | 49.28 | 49.28 | 2.07% | 12,089,150 |
| Feb 23, 2026 | 48.30 | 50.50 | 47.64 | 48.28 | 48.28 | 1.56% | 13,469,570 |
| Feb 20, 2026 | 47.56 | 48.50 | 47.06 | 47.54 | 47.54 | 1.11% | 9,735,321 |
| Feb 19, 2026 | 49.98 | 52.60 | 46.20 | 47.02 | 47.02 | -6.52% | 21,285,390 |
| Feb 18, 2026 | 54.40 | 56.70 | 49.16 | 50.30 | 50.30 | -4.73% | 43,687,227 |
| Feb 17, 2026 | 48.60 | 52.80 | 47.82 | 52.80 | 52.80 | 10.00% | 23,934,710 |
| Feb 16, 2026 | 47.22 | 49.32 | 47.22 | 48.00 | 48.00 | 2.00% | 17,700,380 |
| Feb 13, 2026 | 47.08 | 47.92 | 47.00 | 47.06 | 47.06 | 0.13% | 7,277,396 |
| Feb 12, 2026 | 46.22 | 47.82 | 46.16 | 47.00 | 47.00 | 1.73% | 8,244,259 |
| Feb 11, 2026 | 46.84 | 47.48 | 45.78 | 46.20 | 46.20 | -1.49% | 6,652,293 |
| Feb 10, 2026 | 47.16 | 48.38 | 46.78 | 46.90 | 46.90 | -0.17% | 8,182,033 |
| Feb 9, 2026 | 46.00 | 47.64 | 45.90 | 46.98 | 46.98 | 3.03% | 9,193,422 |
| Feb 6, 2026 | 45.82 | 46.34 | 44.86 | 45.60 | 45.60 | -0.35% | 6,608,644 |
| Feb 5, 2026 | 46.18 | 46.78 | 45.66 | 45.76 | 45.76 | -0.52% | 6,473,885 |
| Feb 4, 2026 | 46.12 | 46.80 | 45.92 | 46.00 | 46.00 | -0.48% | 6,587,074 |
| Feb 3, 2026 | 47.50 | 48.84 | 46.16 | 46.22 | 46.22 | -2.53% | 12,587,950 |
| Feb 2, 2026 | 47.30 | 48.34 | 46.96 | 47.42 | 47.42 | -1.00% | 9,321,136 |
| Jan 30, 2026 | 47.62 | 48.94 | 47.00 | 47.90 | 47.90 | 1.01% | 15,424,620 |
| Jan 29, 2026 | 45.82 | 47.62 | 44.70 | 47.42 | 47.42 | 4.45% | 14,697,050 |
| Jan 28, 2026 | 45.16 | 46.50 | 44.60 | 45.40 | 45.40 | 0.53% | 15,061,116 |
| Jan 27, 2026 | 45.98 | 46.00 | 44.82 | 45.16 | 45.16 | -1.78% | 7,226,877 |
| Jan 26, 2026 | 46.60 | 46.70 | 45.62 | 45.98 | 45.98 | -1.25% | 6,556,126 |
| Jan 23, 2026 | 46.52 | 47.48 | 46.04 | 46.56 | 46.56 | 0.13% | 9,719,965 |
| Jan 22, 2026 | 46.04 | 46.98 | 45.68 | 46.50 | 46.50 | 1.22% | 6,658,070 |
| Jan 21, 2026 | 45.80 | 47.16 | 45.38 | 45.94 | 45.94 | 0.39% | 9,099,918 |
| Jan 20, 2026 | 44.98 | 46.60 | 44.84 | 45.76 | 45.76 | 1.92% | 9,405,286 |
| Jan 19, 2026 | 45.00 | 45.66 | 44.62 | 44.90 | 44.90 | - | 6,611,849 |
| Jan 16, 2026 | 45.50 | 45.74 | 44.36 | 44.90 | 44.90 | -0.22% | 5,705,396 |
| Jan 15, 2026 | 42.94 | 46.30 | 42.78 | 45.00 | 45.00 | 4.41% | 11,379,260 |
| Jan 14, 2026 | 43.76 | 44.28 | 43.08 | 43.10 | 43.10 | -1.37% | 6,126,610 |
| Jan 13, 2026 | 43.84 | 44.06 | 43.20 | 43.70 | 43.70 | -0.27% | 4,262,209 |
| Jan 12, 2026 | 43.04 | 44.24 | 42.78 | 43.82 | 43.82 | 1.91% | 6,395,811 |
| Jan 9, 2026 | 43.50 | 43.96 | 42.68 | 43.00 | 43.00 | -0.69% | 4,810,245 |
| Jan 8, 2026 | 44.04 | 44.10 | 42.40 | 43.30 | 43.30 | -1.68% | 8,686,664 |
| Jan 7, 2026 | 46.06 | 47.80 | 43.68 | 44.04 | 44.04 | -4.22% | 16,023,960 |
| Jan 6, 2026 | 44.42 | 46.34 | 43.94 | 45.98 | 45.98 | 3.51% | 13,810,700 |
| Jan 5, 2026 | 44.22 | 45.34 | 43.78 | 44.42 | 44.42 | 0.54% | 7,881,308 |
| Jan 2, 2026 | 43.76 | 45.20 | 43.76 | 44.18 | 44.18 | 0.87% | 7,799,343 |
| Dec 31, 2025 | 43.60 | 43.96 | 42.50 | 43.80 | 43.80 | 0.69% | 7,234,407 |
| Dec 30, 2025 | 43.04 | 44.20 | 42.90 | 43.50 | 43.50 | 0.83% | 7,525,793 |
| Dec 29, 2025 | 43.80 | 44.14 | 42.34 | 43.14 | 43.14 | -1.42% | 7,348,154 |
| Dec 26, 2025 | 44.50 | 44.94 | 43.52 | 43.76 | 43.76 | -1.44% | 6,437,203 |
| Dec 25, 2025 | 45.66 | 45.98 | 44.40 | 44.40 | 44.40 | -1.07% | 5,833,470 |
| Dec 24, 2025 | 43.58 | 45.46 | 42.88 | 44.88 | 44.88 | 2.98% | 13,483,830 |
| Dec 23, 2025 | 43.46 | 45.60 | 42.72 | 43.58 | 43.58 | 0.23% | 23,303,610 |
| Dec 22, 2025 | 43.46 | 44.80 | 42.92 | 43.48 | 43.48 | 1.35% | 9,904,890 |
| Dec 19, 2025 | 41.34 | 43.32 | 41.16 | 42.90 | 42.90 | 4.08% | 11,352,780 |
| Dec 18, 2025 | 41.90 | 42.04 | 41.02 | 41.22 | 41.22 | -1.62% | 5,407,096 |
| Dec 17, 2025 | 42.48 | 42.72 | 40.54 | 41.90 | 41.90 | -1.32% | 10,280,450 |
| Dec 16, 2025 | 41.40 | 43.70 | 41.00 | 42.46 | 42.46 | 3.26% | 14,332,320 |
| Dec 15, 2025 | 41.30 | 41.48 | 40.52 | 41.12 | 41.12 | 0.24% | 8,242,148 |
| Dec 12, 2025 | 42.06 | 43.38 | 41.00 | 41.02 | 41.02 | -2.38% | 14,215,050 |
| Dec 11, 2025 | 43.14 | 43.62 | 41.84 | 42.02 | 42.02 | -2.32% | 8,218,300 |
| Dec 10, 2025 | 44.60 | 47.18 | 43.02 | 43.02 | 43.02 | -3.41% | 19,255,760 |
| Dec 9, 2025 | 44.24 | 44.86 | 43.26 | 44.54 | 44.54 | 0.72% | 5,678,269 |
| Dec 8, 2025 | 44.04 | 45.86 | 44.04 | 44.22 | 44.22 | 0.96% | 7,722,722 |
| Dec 5, 2025 | 42.82 | 45.00 | 42.68 | 43.80 | 43.80 | 1.06% | 9,095,297 |
| Dec 4, 2025 | 44.90 | 44.90 | 43.30 | 43.34 | 43.34 | -3.47% | 6,050,191 |
| Dec 3, 2025 | 46.30 | 47.54 | 44.80 | 44.90 | 44.90 | -1.97% | 12,526,510 |
| Dec 2, 2025 | 44.60 | 46.04 | 44.50 | 45.80 | 45.80 | 2.46% | 6,729,028 |
| Dec 1, 2025 | 44.88 | 46.30 | 43.42 | 44.70 | 44.70 | 0.36% | 12,075,590 |
| Nov 28, 2025 | 46.72 | 46.88 | 44.40 | 44.54 | 44.54 | -4.75% | 7,085,699 |
| Nov 27, 2025 | 46.04 | 48.64 | 45.14 | 46.76 | 46.76 | 1.70% | 15,931,550 |
| Nov 26, 2025 | 48.00 | 48.84 | 44.62 | 45.98 | 45.98 | -4.25% | 12,280,260 |
| Nov 25, 2025 | 50.50 | 51.30 | 46.90 | 48.02 | 48.02 | -6.03% | 19,025,110 |
| Nov 24, 2025 | 47.70 | 51.10 | 47.16 | 51.10 | 51.10 | 9.99% | 34,914,332 |
| Nov 21, 2025 | 45.06 | 47.70 | 44.56 | 46.46 | 46.46 | 3.15% | 15,202,300 |
| Nov 20, 2025 | 46.08 | 47.58 | 44.62 | 45.04 | 45.04 | -2.38% | 9,986,252 |
| Nov 19, 2025 | 46.00 | 49.20 | 45.88 | 46.14 | 46.14 | 0.09% | 24,283,670 |
| Nov 18, 2025 | 47.66 | 48.58 | 44.52 | 46.10 | 46.10 | -1.20% | 20,294,910 |
| Nov 17, 2025 | 42.62 | 46.66 | 42.62 | 46.66 | 46.66 | 10.00% | 14,039,860 |
| Nov 14, 2025 | 41.20 | 43.78 | 40.84 | 42.42 | 42.42 | 2.96% | 14,595,920 |
| Nov 13, 2025 | 42.68 | 42.90 | 41.10 | 41.20 | 41.20 | -3.47% | 11,644,790 |
| Nov 12, 2025 | 46.00 | 46.40 | 42.52 | 42.68 | 42.68 | -5.37% | 16,265,630 |
| Nov 11, 2025 | 46.46 | 48.70 | 42.70 | 45.10 | 45.10 | 0.45% | 40,216,310 |
| Nov 10, 2025 | 40.78 | 44.90 | 40.18 | 44.90 | 44.90 | 10.00% | 21,141,400 |
| Nov 7, 2025 | 43.14 | 43.60 | 40.70 | 40.82 | 40.82 | -5.33% | 13,426,160 |
| Nov 6, 2025 | 42.78 | 44.64 | 40.68 | 43.12 | 43.12 | -0.09% | 39,030,240 |
| Nov 5, 2025 | 45.72 | 46.10 | 43.12 | 43.16 | 43.16 | -5.56% | 20,870,440 |
| Nov 4, 2025 | 44.04 | 48.44 | 44.00 | 45.70 | 45.70 | 1.56% | 52,064,800 |
| Nov 3, 2025 | 49.98 | 50.50 | 45.00 | 45.00 | 45.00 | -10.00% | 50,805,940 |
| Oct 31, 2025 | 50.00 | 52.15 | 47.72 | 50.00 | 50.00 | 4.82% | 60,214,870 |
| Oct 30, 2025 | 45.00 | 47.70 | 44.50 | 47.70 | 47.70 | 9.96% | 19,464,150 |
| Oct 28, 2025 | 40.40 | 43.38 | 40.24 | 43.38 | 43.38 | 9.99% | 23,249,180 |
| Oct 27, 2025 | 36.60 | 39.46 | 36.34 | 39.44 | 39.44 | 9.92% | 35,459,150 |
| Oct 24, 2025 | 33.86 | 37.10 | 33.62 | 35.88 | 35.88 | 6.34% | 13,368,890 |
| Oct 23, 2025 | 34.24 | 34.24 | 33.20 | 33.74 | 33.74 | -0.76% | 5,110,818 |
| Oct 22, 2025 | 33.32 | 34.28 | 32.90 | 34.00 | 34.00 | 2.04% | 6,496,961 |
| Oct 21, 2025 | 33.02 | 34.04 | 32.84 | 33.32 | 33.32 | 1.65% | 8,003,498 |
| Oct 20, 2025 | 32.00 | 33.06 | 31.30 | 32.78 | 32.78 | 3.41% | 8,243,069 |
| Oct 17, 2025 | 31.60 | 31.86 | 30.44 | 31.70 | 31.70 | 0.32% | 6,025,269 |
| Oct 16, 2025 | 33.02 | 33.06 | 31.56 | 31.60 | 31.60 | -3.95% | 5,152,060 |