Bulbuloglu Vinc Sanayi ve Ticaret Anonim Sirketi (BVSAN.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 04:01PM TRT. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 108.20 | 108.20 | 101.90 | 102.50 | 102.50 | 758,373 |
| 21 June 2024 | 107.40 | 110.90 | 106.40 | 109.90 | 109.90 | 800,146 |
| 20 June 2024 | 105.10 | 108.00 | 104.70 | 107.40 | 107.40 | 919,367 |
| 14 June 2024 | 104.90 | 105.30 | 102.00 | 105.00 | 105.00 | 484,149 |
| 13 June 2024 | 101.40 | 103.30 | 100.70 | 102.50 | 102.50 | 402,150 |
| 12 June 2024 | 101.50 | 102.30 | 98.50 | 99.70 | 99.70 | 518,525 |
| 11 June 2024 | 101.70 | 102.90 | 100.50 | 101.00 | 101.00 | 270,133 |
| 10 June 2024 | 101.00 | 103.10 | 99.65 | 100.10 | 100.10 | 399,436 |
| 07 June 2024 | 107.10 | 107.30 | 101.50 | 102.10 | 102.10 | 584,253 |
| 06 June 2024 | 106.70 | 108.90 | 105.80 | 106.80 | 106.80 | 439,762 |
| 05 June 2024 | 108.20 | 109.30 | 102.90 | 106.70 | 106.70 | 835,261 |
| 04 June 2024 | 104.70 | 109.00 | 104.70 | 107.40 | 107.40 | 566,835 |
| 03 June 2024 | 110.00 | 110.40 | 106.80 | 107.00 | 107.00 | 469,496 |
| 31 May 2024 | 111.50 | 112.50 | 108.50 | 109.90 | 109.90 | 643,510 |
| 30 May 2024 | 110.70 | 112.50 | 110.30 | 111.30 | 111.30 | 464,656 |
| 29 May 2024 | 113.80 | 114.90 | 110.50 | 111.10 | 111.10 | 504,597 |
| 28 May 2024 | 113.50 | 115.00 | 112.80 | 113.80 | 113.80 | 564,455 |
| 27 May 2024 | 117.20 | 119.20 | 114.00 | 114.00 | 114.00 | 604,073 |
| 24 May 2024 | 121.40 | 121.70 | 114.60 | 118.00 | 118.00 | 968,309 |
| 23 May 2024 | 120.60 | 122.10 | 117.50 | 118.70 | 118.70 | 1,014,378 |
| 22 May 2024 | 120.40 | 124.90 | 119.60 | 121.10 | 121.10 | 1,107,520 |
| 21 May 2024 | 121.50 | 127.00 | 117.30 | 120.20 | 120.20 | 1,656,836 |
| 20 May 2024 | 122.00 | 130.50 | 117.40 | 121.00 | 121.00 | 3,509,644 |
| 17 May 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 366,095 |
| 16 May 2024 | 110.00 | 110.70 | 108.50 | 109.50 | 109.50 | 675,903 |
| 15 May 2024 | 113.70 | 113.80 | 108.90 | 108.90 | 108.90 | 762,395 |
| 14 May 2024 | 108.10 | 112.20 | 107.60 | 111.10 | 111.10 | 1,491,109 |
| 13 May 2024 | 113.50 | 114.50 | 106.90 | 108.00 | 108.00 | 835,585 |
| 10 May 2024 | 115.40 | 116.00 | 112.50 | 113.40 | 113.40 | 760,348 |
| 09 May 2024 | 116.10 | 117.70 | 110.30 | 115.40 | 115.40 | 1,262,098 |
| 08 May 2024 | 129.70 | 133.00 | 115.40 | 115.40 | 115.40 | 2,252,813 |
| 07 May 2024 | 131.50 | 135.00 | 125.80 | 128.20 | 128.20 | 1,575,778 |
| 06 May 2024 | 132.50 | 143.90 | 127.10 | 130.40 | 130.40 | 3,355,018 |
| 03 May 2024 | 118.90 | 132.20 | 117.70 | 132.20 | 132.20 | 3,816,050 |
| 02 May 2024 | 110.90 | 121.90 | 110.80 | 120.20 | 120.20 | 3,013,936 |
| 30 Apr 2024 | 110.70 | 112.60 | 110.20 | 110.90 | 110.90 | 914,581 |
| 29 Apr 2024 | 111.30 | 112.50 | 109.80 | 110.70 | 110.70 | 709,533 |
| 26 Apr 2024 | 111.50 | 112.60 | 110.00 | 110.70 | 110.70 | 787,658 |
| 25 Apr 2024 | 112.30 | 113.00 | 110.50 | 111.30 | 111.30 | 680,327 |
| 24 Apr 2024 | 111.70 | 113.30 | 110.00 | 111.90 | 111.90 | 610,224 |
| 22 Apr 2024 | 114.00 | 114.80 | 110.20 | 110.20 | 110.20 | 883,318 |
| 19 Apr 2024 | 112.00 | 113.00 | 109.50 | 111.70 | 111.70 | 721,162 |
| 18 Apr 2024 | 112.00 | 115.70 | 111.70 | 114.20 | 114.20 | 1,277,299 |
| 17 Apr 2024 | 117.00 | 117.30 | 110.40 | 111.50 | 111.50 | 1,120,445 |
| 16 Apr 2024 | 126.00 | 126.00 | 114.00 | 115.00 | 115.00 | 1,369,523 |
| 15 Apr 2024 | 118.60 | 128.00 | 116.60 | 125.90 | 125.90 | 2,031,785 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 115.30 | 124.00 | 114.90 | 122.50 | 122.50 | 3,287,123 |
| 05 Apr 2024 | 109.40 | 114.80 | 108.90 | 113.90 | 113.90 | 1,571,006 |
| 04 Apr 2024 | 111.00 | 118.10 | 108.60 | 109.50 | 109.50 | 3,542,804 |
| 03 Apr 2024 | 106.00 | 114.50 | 105.80 | 111.60 | 111.60 | 3,688,153 |
| 02 Apr 2024 | 102.80 | 106.20 | 102.30 | 104.50 | 104.50 | 1,618,864 |
| 01 Apr 2024 | 102.60 | 105.00 | 99.30 | 103.70 | 103.70 | 813,535 |
| 29 Mar 2024 | 101.90 | 106.80 | 100.40 | 102.50 | 102.50 | 800,269 |
| 28 Mar 2024 | 102.50 | 106.00 | 101.90 | 101.90 | 101.90 | 1,445,189 |
| 27 Mar 2024 | 97.00 | 107.30 | 95.60 | 107.30 | 107.30 | 805,646 |
| 26 Mar 2024 | 101.00 | 102.00 | 95.85 | 97.55 | 97.55 | 576,104 |
| 25 Mar 2024 | 102.00 | 103.90 | 100.50 | 101.00 | 101.00 | 653,339 |
| 22 Mar 2024 | 103.90 | 110.90 | 101.90 | 102.00 | 102.00 | 1,691,320 |
| 21 Mar 2024 | 103.60 | 106.90 | 100.10 | 100.90 | 100.90 | 596,813 |
| 20 Mar 2024 | 102.70 | 104.80 | 101.50 | 103.40 | 103.40 | 469,555 |
| 19 Mar 2024 | 101.60 | 104.00 | 100.00 | 102.70 | 102.70 | 426,978 |
| 18 Mar 2024 | 105.90 | 106.10 | 99.25 | 100.50 | 100.50 | 643,557 |
| 15 Mar 2024 | 108.00 | 108.70 | 104.60 | 104.60 | 104.60 | 444,657 |
| 14 Mar 2024 | 109.80 | 110.40 | 107.00 | 107.50 | 107.50 | 554,870 |
| 13 Mar 2024 | 120.00 | 120.10 | 108.40 | 109.10 | 109.10 | 1,182,637 |
| 12 Mar 2024 | 112.60 | 114.90 | 110.30 | 113.70 | 113.70 | 1,455,945 |
| 11 Mar 2024 | 113.60 | 118.90 | 112.50 | 112.60 | 112.60 | 1,175,720 |
| 08 Mar 2024 | 114.90 | 116.10 | 110.40 | 112.00 | 112.00 | 865,715 |
| 07 Mar 2024 | 104.90 | 115.00 | 104.90 | 114.90 | 114.90 | 1,288,563 |
| 06 Mar 2024 | 112.50 | 113.80 | 104.00 | 104.60 | 104.60 | 1,245,017 |
| 05 Mar 2024 | 117.50 | 121.60 | 112.00 | 112.00 | 112.00 | 1,138,626 |
| 04 Mar 2024 | 116.00 | 122.80 | 113.80 | 117.00 | 117.00 | 2,043,429 |
| 01 Mar 2024 | 114.10 | 118.90 | 113.00 | 115.90 | 115.90 | 1,196,348 |
| 29 Feb 2024 | 109.30 | 114.60 | 106.20 | 113.90 | 113.90 | 1,103,508 |
| 28 Feb 2024 | 115.50 | 116.40 | 109.60 | 109.60 | 109.60 | 1,085,050 |
| 27 Feb 2024 | 120.70 | 121.00 | 115.00 | 115.90 | 115.90 | 1,578,152 |
| 26 Feb 2024 | 115.90 | 120.50 | 115.40 | 120.50 | 120.50 | 1,890,469 |
| 23 Feb 2024 | 118.20 | 119.50 | 113.90 | 115.00 | 115.00 | 998,845 |
| 22 Feb 2024 | 113.70 | 119.40 | 112.50 | 118.20 | 118.20 | 1,554,364 |
| 21 Feb 2024 | 115.00 | 115.10 | 111.70 | 113.00 | 113.00 | 864,669 |
| 20 Feb 2024 | 113.80 | 117.50 | 111.60 | 114.90 | 114.90 | 1,303,744 |
| 19 Feb 2024 | 117.00 | 117.60 | 112.80 | 113.00 | 113.00 | 1,322,579 |
| 16 Feb 2024 | 120.30 | 120.50 | 115.10 | 115.90 | 115.90 | 1,203,358 |
| 15 Feb 2024 | 117.60 | 124.10 | 116.50 | 120.20 | 120.20 | 2,047,320 |
| 14 Feb 2024 | 110.90 | 118.70 | 108.20 | 117.10 | 117.10 | 2,709,629 |
| 13 Feb 2024 | 124.00 | 125.60 | 112.20 | 112.20 | 112.20 | 2,607,778 |
| 12 Feb 2024 | 112.00 | 121.00 | 110.90 | 121.00 | 121.00 | 3,633,075 |
| 09 Feb 2024 | 109.50 | 113.50 | 107.50 | 110.00 | 110.00 | 2,404,495 |
| 08 Feb 2024 | 109.40 | 111.50 | 108.50 | 109.50 | 109.50 | 1,406,287 |
| 07 Feb 2024 | 107.80 | 113.00 | 106.00 | 108.20 | 108.20 | 2,800,588 |
| 06 Feb 2024 | 109.30 | 110.60 | 106.80 | 107.40 | 107.40 | 1,314,407 |
| 05 Feb 2024 | 106.60 | 113.00 | 105.70 | 109.30 | 109.30 | 2,594,301 |
| 02 Feb 2024 | 104.10 | 109.00 | 102.70 | 107.70 | 107.70 | 2,119,067 |
| 01 Feb 2024 | 100.90 | 104.20 | 99.80 | 104.10 | 104.10 | 1,316,653 |
| 31 Jan 2024 | 99.20 | 101.50 | 97.60 | 99.85 | 99.85 | 813,753 |
| 30 Jan 2024 | 102.00 | 102.70 | 98.65 | 99.20 | 99.20 | 858,916 |
| 29 Jan 2024 | 100.90 | 105.50 | 100.20 | 102.00 | 102.00 | 1,718,902 |
| 26 Jan 2024 | 100.70 | 104.50 | 98.55 | 100.70 | 100.70 | 2,128,711 |
| 25 Jan 2024 | 95.85 | 103.90 | 93.90 | 100.40 | 100.40 | 2,758,993 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.