Bulbuloglu Vinc Sanayi ve Ticaret Anonim Sirketi (IST:BVSAN)
Turkey
· Delayed Price · Currency is TRY 103.70
+0.70 (0.68%)
At close: Dec 4, 2025
IST:BVSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 101.20 | 102.00 | 100.00 | 100.00 | 99.07 | -0.79% | 501,318 |
| Nov 26, 2025 | 102.20 | 102.90 | 100.10 | 100.80 | 99.86 | -1.18% | 734,377 |
| Nov 25, 2025 | 107.60 | 107.80 | 101.80 | 102.00 | 101.05 | -4.67% | 1,123,338 |
| Nov 24, 2025 | 102.80 | 110.90 | 101.80 | 107.00 | 106.00 | 4.09% | 1,888,215 |
| Nov 21, 2025 | 101.10 | 106.20 | 100.00 | 102.80 | 101.84 | 1.28% | 1,548,006 |
| Nov 20, 2025 | 102.80 | 105.40 | 101.00 | 101.50 | 100.55 | -1.26% | 1,091,169 |
| Nov 19, 2025 | 105.20 | 106.00 | 102.80 | 102.80 | 101.84 | -1.63% | 1,043,599 |
| Nov 18, 2025 | 108.50 | 108.80 | 104.40 | 104.50 | 103.53 | -3.60% | 1,008,893 |
| Nov 17, 2025 | 107.30 | 110.30 | 106.80 | 108.40 | 107.39 | 1.78% | 915,509 |
| Nov 14, 2025 | 110.20 | 111.50 | 106.00 | 106.50 | 105.51 | -3.18% | 1,287,851 |
| Nov 13, 2025 | 115.00 | 115.20 | 109.40 | 110.00 | 108.97 | -3.85% | 1,124,186 |
| Nov 12, 2025 | 116.70 | 118.50 | 110.90 | 114.40 | 113.33 | -1.12% | 1,915,396 |
| Nov 11, 2025 | 125.60 | 125.60 | 113.50 | 115.70 | 114.62 | -7.88% | 2,411,095 |
| Nov 10, 2025 | 128.50 | 129.00 | 125.10 | 125.60 | 124.43 | -2.26% | 1,237,887 |
| Nov 7, 2025 | 133.70 | 134.30 | 127.50 | 128.50 | 127.30 | -3.46% | 1,346,738 |
| Nov 6, 2025 | 137.90 | 142.00 | 132.70 | 133.10 | 131.86 | -3.48% | 2,570,920 |
| Nov 5, 2025 | 131.00 | 141.70 | 126.10 | 137.90 | 136.61 | 6.24% | 3,167,884 |
| Nov 4, 2025 | 126.20 | 134.50 | 126.00 | 129.80 | 128.59 | 3.84% | 3,379,303 |
| Nov 3, 2025 | 130.60 | 131.60 | 124.10 | 125.00 | 123.83 | -3.62% | 1,702,069 |
| Oct 31, 2025 | 130.00 | 135.00 | 128.40 | 129.70 | 128.49 | -0.99% | 3,167,495 |
| Oct 30, 2025 | 130.00 | 138.00 | 123.50 | 131.00 | 129.78 | 1.55% | 5,454,141 |
| Oct 28, 2025 | 136.30 | 143.90 | 129.00 | 129.00 | 127.80 | -5.29% | 1,763,973 |
| Oct 27, 2025 | 136.00 | 140.90 | 134.60 | 136.20 | 134.93 | 1.49% | 1,869,855 |
| Oct 24, 2025 | 122.00 | 134.20 | 121.20 | 134.20 | 132.95 | 10.00% | 2,571,138 |
| Oct 23, 2025 | 125.30 | 126.80 | 121.60 | 122.00 | 120.86 | -2.40% | 1,297,260 |
| Oct 22, 2025 | 131.00 | 132.40 | 124.50 | 125.00 | 123.83 | -4.73% | 1,593,106 |
| Oct 21, 2025 | 137.00 | 138.00 | 130.60 | 131.20 | 129.98 | -4.16% | 1,207,431 |
| Oct 20, 2025 | 139.50 | 143.60 | 136.90 | 136.90 | 135.62 | -0.07% | 1,439,278 |
| Oct 17, 2025 | 132.60 | 139.30 | 132.20 | 137.00 | 135.72 | 3.32% | 2,222,636 |
| Oct 16, 2025 | 132.10 | 139.10 | 130.10 | 132.60 | 131.36 | -3.00% | 3,079,802 |
| Oct 15, 2025 | 153.80 | 155.30 | 136.70 | 136.70 | 135.43 | -9.95% | 3,818,318 |
| Oct 14, 2025 | 143.90 | 155.60 | 143.00 | 151.80 | 150.38 | 6.15% | 2,829,882 |
| Oct 13, 2025 | 132.50 | 147.20 | 131.00 | 143.00 | 141.67 | 6.72% | 2,822,891 |
| Oct 10, 2025 | 127.60 | 136.30 | 126.20 | 134.00 | 132.75 | 5.02% | 1,378,589 |
| Oct 9, 2025 | 132.00 | 134.60 | 126.80 | 127.60 | 126.41 | -2.60% | 1,066,699 |
| Oct 8, 2025 | 126.70 | 134.10 | 124.60 | 131.00 | 129.78 | 3.39% | 2,504,864 |
| Oct 7, 2025 | 117.60 | 128.50 | 114.90 | 126.70 | 125.52 | 8.38% | 2,043,857 |
| Oct 6, 2025 | 119.00 | 120.10 | 115.40 | 116.90 | 115.81 | -1.10% | 665,727 |
| Oct 3, 2025 | 126.10 | 127.10 | 118.00 | 118.20 | 117.10 | -6.26% | 1,406,546 |
| Oct 2, 2025 | 129.30 | 130.70 | 122.90 | 126.10 | 124.92 | -2.17% | 1,857,980 |
| Oct 1, 2025 | 118.90 | 128.90 | 116.50 | 128.90 | 127.70 | 9.98% | 3,228,042 |
| Sep 30, 2025 | 114.00 | 117.60 | 111.90 | 117.20 | 116.11 | 3.63% | 1,266,178 |
| Sep 29, 2025 | 112.50 | 116.10 | 110.60 | 113.10 | 112.05 | 0.53% | 855,605 |
| Sep 26, 2025 | 115.00 | 115.00 | 108.00 | 112.50 | 111.45 | 1.90% | 980,742 |
| Sep 25, 2025 | 112.90 | 113.70 | 110.00 | 110.40 | 109.37 | -1.78% | 380,566 |
| Sep 24, 2025 | 113.30 | 114.00 | 111.00 | 112.40 | 111.35 | -0.35% | 485,705 |
| Sep 23, 2025 | 114.00 | 114.60 | 112.10 | 112.80 | 111.75 | -2.00% | 512,043 |
| Sep 22, 2025 | 116.70 | 118.20 | 114.30 | 115.10 | 114.03 | -0.35% | 679,811 |
| Sep 19, 2025 | 115.60 | 115.90 | 113.60 | 115.50 | 114.42 | 0.70% | 485,423 |
| Sep 18, 2025 | 116.30 | 117.20 | 114.40 | 114.70 | 113.63 | -0.17% | 667,836 |
| Sep 17, 2025 | 116.70 | 118.70 | 114.70 | 114.90 | 113.83 | -1.46% | 675,949 |
| Sep 16, 2025 | 112.90 | 118.90 | 111.90 | 116.60 | 115.51 | 2.91% | 1,063,711 |
| Sep 15, 2025 | 106.10 | 113.80 | 104.20 | 113.30 | 112.24 | 6.48% | 845,511 |
| Sep 12, 2025 | 104.60 | 112.20 | 104.50 | 106.40 | 105.41 | 1.33% | 1,275,121 |
| Sep 11, 2025 | 107.30 | 107.70 | 102.00 | 105.00 | 104.02 | -2.14% | 639,886 |
| Sep 10, 2025 | 110.30 | 111.50 | 106.70 | 107.30 | 106.30 | -2.19% | 474,114 |
| Sep 9, 2025 | 108.00 | 111.40 | 106.90 | 109.70 | 108.68 | 1.76% | 671,364 |
| Sep 8, 2025 | 107.30 | 110.00 | 107.20 | 107.80 | 106.79 | -3.58% | 643,812 |
| Sep 5, 2025 | 113.20 | 115.00 | 109.80 | 111.80 | 110.76 | -0.97% | 1,235,045 |
| Sep 4, 2025 | 109.00 | 113.40 | 108.50 | 112.90 | 111.85 | 4.54% | 874,799 |
| Sep 3, 2025 | 107.50 | 111.00 | 105.20 | 108.00 | 106.99 | 0.75% | 739,772 |
| Sep 2, 2025 | 113.80 | 114.70 | 104.60 | 107.20 | 106.20 | -5.55% | 1,272,086 |
| Sep 1, 2025 | 114.00 | 116.90 | 113.20 | 113.50 | 112.44 | 0.71% | 777,423 |
| Aug 29, 2025 | 113.70 | 116.60 | 111.90 | 112.70 | 111.65 | -0.88% | 631,948 |
| Aug 28, 2025 | 114.80 | 119.70 | 113.50 | 113.70 | 112.64 | -0.18% | 1,485,929 |
| Aug 27, 2025 | 111.10 | 115.50 | 111.10 | 113.90 | 112.84 | 2.15% | 1,358,649 |
| Aug 26, 2025 | 108.20 | 115.00 | 106.80 | 111.50 | 110.46 | 3.24% | 1,707,153 |
| Aug 25, 2025 | 108.50 | 110.70 | 107.70 | 108.00 | 106.99 | 0.19% | 818,786 |
| Aug 22, 2025 | 111.90 | 111.90 | 107.50 | 107.80 | 106.79 | -2.88% | 764,468 |
| Aug 21, 2025 | 108.40 | 112.50 | 107.50 | 111.00 | 109.96 | 3.74% | 1,359,101 |
| Aug 20, 2025 | 103.70 | 109.20 | 102.60 | 107.00 | 106.00 | 3.08% | 1,648,956 |
| Aug 19, 2025 | 104.00 | 106.00 | 102.80 | 103.80 | 102.83 | 0.68% | 1,407,350 |
| Aug 18, 2025 | 104.50 | 104.50 | 101.70 | 103.10 | 102.14 | 0.29% | 643,495 |
| Aug 15, 2025 | 99.80 | 103.10 | 99.35 | 102.80 | 101.84 | 3.06% | 754,073 |
| Aug 14, 2025 | 100.60 | 100.90 | 99.10 | 99.75 | 98.82 | -1.63% | 576,166 |
| Aug 13, 2025 | 102.30 | 103.20 | 101.30 | 101.40 | 100.45 | -0.88% | 493,217 |
| Aug 12, 2025 | 102.80 | 104.40 | 100.10 | 102.30 | 101.35 | -0.49% | 716,667 |
| Aug 11, 2025 | 102.10 | 104.10 | 102.10 | 102.80 | 101.84 | 0.78% | 429,589 |
| Aug 8, 2025 | 104.10 | 104.80 | 102.00 | 102.00 | 101.05 | -2.86% | 614,966 |
| Aug 7, 2025 | 104.40 | 107.00 | 102.40 | 105.00 | 104.02 | 1.55% | 1,233,669 |
| Aug 6, 2025 | 105.00 | 105.30 | 102.00 | 103.40 | 102.44 | -1.15% | 579,190 |
| Aug 5, 2025 | 102.40 | 106.50 | 101.80 | 104.60 | 103.62 | 2.85% | 1,270,537 |
| Aug 4, 2025 | 103.10 | 103.90 | 101.10 | 101.70 | 100.75 | -1.26% | 728,137 |
| Aug 1, 2025 | 98.60 | 105.30 | 98.60 | 103.00 | 102.04 | 4.46% | 1,752,097 |
| Jul 31, 2025 | 96.45 | 99.70 | 96.45 | 98.60 | 97.68 | 2.39% | 943,963 |
| Jul 30, 2025 | 96.80 | 97.65 | 96.15 | 96.30 | 95.40 | -0.57% | 434,525 |
| Jul 29, 2025 | 98.15 | 98.40 | 96.85 | 96.85 | 95.95 | -1.12% | 368,797 |
| Jul 28, 2025 | 101.00 | 101.80 | 97.40 | 97.95 | 97.04 | -2.15% | 940,810 |
| Jul 25, 2025 | 97.60 | 103.10 | 97.40 | 100.10 | 99.17 | 2.56% | 1,206,442 |
| Jul 24, 2025 | 96.90 | 98.45 | 96.20 | 97.60 | 96.69 | 1.04% | 649,669 |
| Jul 23, 2025 | 96.40 | 98.30 | 95.60 | 96.60 | 95.70 | - | 659,073 |
| Jul 22, 2025 | 97.20 | 97.70 | 96.30 | 96.60 | 95.70 | -0.51% | 529,496 |
| Jul 21, 2025 | 96.10 | 98.50 | 95.85 | 97.10 | 96.19 | 1.78% | 737,935 |
| Jul 18, 2025 | 96.30 | 96.60 | 94.90 | 95.40 | 94.51 | -1.24% | 428,194 |