Bulls Girisim Sermayesi Yatirim Ortakligi A.S. (IST:BULGS)
Turkey
· Delayed Price · Currency is TRY 44.82
-0.14 (-0.31%)
At close: Apr 28, 2026
IST:BULGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 45.82 | 46.00 | 44.90 | 44.96 | 44.96 | -1.66% | 5,351,112 |
| Apr 24, 2026 | 47.52 | 47.66 | 45.44 | 45.72 | 45.72 | -3.75% | 8,412,844 |
| Apr 22, 2026 | 46.10 | 49.50 | 45.80 | 47.50 | 47.50 | 4.35% | 18,373,660 |
| Apr 21, 2026 | 44.68 | 46.44 | 44.68 | 45.52 | 45.52 | 1.88% | 8,452,206 |
| Apr 20, 2026 | 44.98 | 46.06 | 44.52 | 44.68 | 44.68 | -0.98% | 5,816,727 |
| Apr 17, 2026 | 43.46 | 45.42 | 43.00 | 45.12 | 45.12 | 3.92% | 8,460,486 |
| Apr 16, 2026 | 43.46 | 44.20 | 42.84 | 43.42 | 43.42 | 0.18% | 6,297,596 |
| Apr 15, 2026 | 43.90 | 43.96 | 43.08 | 43.34 | 43.34 | -0.41% | 3,759,299 |
| Apr 14, 2026 | 44.00 | 44.56 | 43.40 | 43.52 | 43.52 | -0.18% | 4,065,978 |
| Apr 13, 2026 | 44.60 | 44.60 | 43.54 | 43.60 | 43.60 | -3.33% | 4,785,488 |
| Apr 10, 2026 | 44.96 | 45.90 | 44.82 | 45.10 | 45.10 | 0.40% | 5,647,200 |
| Apr 9, 2026 | 44.06 | 45.78 | 43.60 | 44.92 | 44.92 | 1.31% | 6,798,651 |
| Apr 8, 2026 | 45.34 | 45.36 | 44.14 | 44.34 | 44.34 | 3.60% | 5,574,851 |
| Apr 7, 2026 | 45.80 | 46.20 | 42.76 | 42.80 | 42.80 | -6.71% | 7,531,211 |
| Apr 6, 2026 | 46.10 | 46.80 | 45.62 | 45.88 | 45.88 | 0.97% | 5,727,860 |
| Apr 3, 2026 | 45.44 | 47.04 | 45.32 | 45.44 | 45.44 | 0.09% | 10,491,191 |
| Apr 2, 2026 | 45.00 | 46.44 | 44.00 | 45.40 | 45.40 | 1.02% | 10,898,542 |
| Apr 1, 2026 | 44.80 | 46.08 | 44.68 | 44.94 | 44.94 | -0.66% | 11,573,980 |
| Mar 31, 2026 | 41.40 | 45.24 | 41.24 | 45.24 | 45.24 | 9.97% | 28,249,020 |
| Mar 30, 2026 | 41.28 | 41.44 | 40.36 | 41.14 | 41.14 | -0.34% | 4,805,117 |
| Mar 27, 2026 | 42.20 | 42.54 | 41.12 | 41.28 | 41.28 | -2.09% | 4,282,185 |
| Mar 26, 2026 | 43.42 | 43.42 | 41.98 | 42.16 | 42.16 | -2.99% | 4,705,593 |
| Mar 25, 2026 | 43.98 | 44.38 | 43.42 | 43.46 | 43.46 | -0.41% | 9,038,153 |
| Mar 24, 2026 | 43.86 | 45.56 | 43.24 | 43.64 | 43.64 | -0.50% | 12,086,010 |
| Mar 23, 2026 | 44.60 | 45.98 | 43.72 | 43.86 | 43.86 | -0.99% | 14,009,140 |
| Mar 19, 2026 | 41.94 | 44.68 | 41.74 | 44.30 | 44.30 | 4.68% | 6,763,705 |
| Mar 18, 2026 | 43.40 | 44.44 | 42.26 | 42.32 | 42.32 | 2.07% | 12,209,800 |
| Mar 17, 2026 | 41.26 | 41.70 | 40.84 | 41.46 | 41.46 | 0.88% | 5,182,434 |
| Mar 16, 2026 | 42.26 | 42.46 | 40.90 | 41.10 | 41.10 | -2.05% | 3,462,469 |
| Mar 13, 2026 | 43.08 | 43.48 | 41.46 | 41.96 | 41.96 | -2.60% | 4,749,386 |
| Mar 12, 2026 | 42.20 | 44.26 | 42.20 | 43.08 | 43.08 | 0.98% | 6,557,197 |
| Mar 11, 2026 | 43.18 | 43.28 | 42.02 | 42.66 | 42.66 | -1.25% | 4,043,004 |
| Mar 10, 2026 | 41.26 | 43.26 | 41.12 | 43.20 | 43.20 | 7.25% | 6,607,487 |
| Mar 9, 2026 | 41.80 | 42.22 | 39.84 | 40.28 | 40.28 | -4.91% | 7,802,518 |
| 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 |