BULGS
BULLS GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. (BULGS)
12.100
₺
-0.930 (%-7.14)
BULGS: BULLS GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Arşiv
BULLS GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 32,3292
KAPANIŞ 32,3341
En Düşük
DÜŞÜK 13,3178
En Yüksek
YÜKSEK 51,8688
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 20.02.2025 | 13,3178 | 13,3178 | 13,3178 | 13,3178 |
| 23.02.2025 | 14,6406 | 14,6406 | 14,6406 | 14,6406 |
| 24.02.2025 | 16,1027 | 16,1027 | 16,1027 | 16,1027 |
| 25.02.2025 | 15,0285 | 17,704 | 15,0285 | 17,3161 |
| 26.02.2025 | 17,9029 | 19,0467 | 17,9029 | 19,0467 |
| 27.02.2025 | 20,1707 | 20,9464 | 20,1707 | 20,9464 |
| 02.03.2025 | 22,1201 | 23,0351 | 19,5938 | 21,5631 |
| 03.03.2025 | 21,8615 | 23,7115 | 21,2846 | 23,7115 |
| 04.03.2025 | 24,4873 | 25,5614 | 21,3443 | 21,3443 |
| 05.03.2025 | 21,2647 | 22,3787 | 20,6878 | 21,0857 |
| 06.03.2025 | 21,0857 | 21,404 | 19,0368 | 19,7529 |
| 09.03.2025 | 20,1905 | 21,7222 | 19,7529 | 21,7222 |
| 10.03.2025 | 22,3787 | 22,8561 | 20,0314 | 20,4094 |
| 11.03.2025 | 20,4889 | 21,1653 | 19,8325 | 20,7276 |
| 12.03.2025 | 20,8072 | 21,8615 | 20,4292 | 21,583 |
| 13.03.2025 | 21,8615 | 22,4185 | 21,1056 | 21,6427 |
| 16.03.2025 | 21,7421 | 21,762 | 21,026 | 21,2448 |
| 17.03.2025 | 21,2846 | 23,1943 | 20,8868 | 22,5975 |
| 18.03.2025 | 20,7873 | 21,8814 | 20,3497 | 20,3497 |
| 19.03.2025 | 20,3099 | 21,3642 | 19,2954 | 19,6435 |
| 20.03.2025 | 19,4844 | 19,6336 | 17,704 | 18,6688 |
| 23.03.2025 | 19,2854 | 20,2701 | 18,5395 | 19,7131 |
| 24.03.2025 | 20,111 | 20,6083 | 19,6932 | 20,0513 |
| 25.03.2025 | 19,7927 | 20,5884 | 19,6037 | 19,6932 |
| 26.03.2025 | 19,9121 | 20,6878 | 19,7927 | 19,9518 |
| 27.03.2025 | 20,111 | 20,1508 | 19,2457 | 19,8225 |
| 01.04.2025 | 19,8325 | 21,8018 | 19,7927 | 21,8018 |
| 02.04.2025 | 21,9212 | 23,9701 | 21,404 | 23,234 |
| 03.04.2025 | 23,234 | 25,1238 | 22,9357 | 24,6663 |
| 06.04.2025 | 24,1491 | 26,1582 | 22,9556 | 24,0695 |
| 07.04.2025 | 24,3878 | 26,4765 | 23,433 | 26,4765 |
| 08.04.2025 | 27,3716 | 29,1221 | 27,3119 | 29,1221 |
| 09.04.2025 | 31,6086 | 32,0264 | 28,5254 | 30,2361 |
| 10.04.2025 | 29,6393 | 30,9721 | 28,2867 | 29,5399 |
| 13.04.2025 | 29,5399 | 31,171 | 28,963 | 29,7587 |
| 14.04.2025 | 29,8979 | 30,0769 | 28,4458 | 28,7442 |
| 15.04.2025 | 28,8635 | 28,8635 | 26,8942 | 27,4313 |
| 16.04.2025 | 27,2523 | 30,1565 | 27,2523 | 30,1565 |
| 17.04.2025 | 30,4151 | 30,5345 | 27,6899 | 27,7893 |
| 20.04.2025 | 27,7893 | 28,1673 | 26,6356 | 26,8544 |
| 21.04.2025 | 27,0533 | 29,1221 | 26,7152 | 27,9087 |
| 23.04.2025 | 27,7098 | 29,6592 | 27,3517 | 28,7442 |
| 24.04.2025 | 28,784 | 31,6086 | 28,7243 | 30,6339 |
| 27.04.2025 | 31,4296 | 31,7678 | 29,8382 | 29,8382 |
| 28.04.2025 | 29,4404 | 29,9974 | 28,6646 | 29,2415 |
| 29.04.2025 | 29,142 | 29,699 | 27,7695 | 28,0281 |
| 01.05.2025 | 26,9539 | 28,8436 | 26,4765 | 28,2071 |
| 04.05.2025 | 28,2469 | 29,2813 | 27,8888 | 28,3065 |
| 05.05.2025 | 28,2469 | 28,9232 | 27,5705 | 28,1673 |
| 06.05.2025 | 28,0877 | 28,3662 | 27,3716 | 27,3915 |
| 07.05.2025 | 27,5705 | 30,1167 | 27,5705 | 29,7388 |
| 08.05.2025 | 29,7786 | 31,0119 | 29,2813 | 30,0372 |
| 11.05.2025 | 30,5345 | 31,0119 | 29,1221 | 29,2017 |
| 12.05.2025 | 29,2415 | 30,1366 | 28,6646 | 29,4404 |
| 13.05.2025 | 29,7388 | 29,9974 | 29,0624 | 29,2216 |
| 14.05.2025 | 29,5399 | 32,1258 | 29,321 | 30,5941 |
| 15.05.2025 | 30,6538 | 31,7479 | 29,9178 | 30,2361 |
| 19.05.2025 | 30,4748 | 33,2597 | 30,3753 | 33,2597 |
| 20.05.2025 | 34,2145 | 35,2688 | 33,2796 | 33,6575 |
| 21.05.2025 | 33,8962 | 35,965 | 32,5038 | 34,2344 |
| 22.05.2025 | 34,2941 | 34,8511 | 32,8221 | 32,8221 |
| 25.05.2025 | 32,7823 | 33,6774 | 31,907 | 31,907 |
| 26.05.2025 | 32,0264 | 32,2452 | 28,963 | 29,4404 |
| 27.05.2025 | 29,4006 | 30,4151 | 28,0479 | 28,5453 |
| 28.05.2025 | 28,784 | 29,1818 | 28,1474 | 28,406 |
| 29.05.2025 | 28,406 | 28,585 | 27,3716 | 27,6899 |
| 01.06.2025 | 27,7893 | 28,6845 | 27,1727 | 28,0678 |
| 02.06.2025 | 28,3264 | 29,0426 | 28,1474 | 29,0028 |
| 03.06.2025 | 29,0426 | 29,6194 | 28,5651 | 29,2415 |
| 04.06.2025 | 29,2813 | 29,2813 | 28,5651 | 28,585 |
| 09.06.2025 | 28,6248 | 29,0624 | 28,3264 | 28,6447 |
| 10.06.2025 | 28,6447 | 29,3012 | 28,3264 | 28,3463 |
| 11.06.2025 | 28,0479 | 28,1076 | 26,8942 | 27,0533 |
| 12.06.2025 | 24,9846 | 25,9991 | 24,348 | 25,1835 |
| 15.06.2025 | 24,8254 | 26,9738 | 24,7061 | 26,1582 |
| 16.06.2025 | 26,556 | 27,5109 | 26,0388 | 27,2523 |
| 17.06.2025 | 28,0479 | 28,5651 | 27,0136 | 27,113 |
| 18.06.2025 | 27,1727 | 27,3716 | 25,1636 | 25,1636 |
| 19.06.2025 | 25,3625 | 25,8001 | 24,6265 | 24,8851 |
| 22.06.2025 | 24,4674 | 24,4674 | 23,612 | 23,8308 |
| 23.06.2025 | 24,5668 | 26,0786 | 23,8706 | 25,3227 |
| 24.06.2025 | 25,5614 | 26,6157 | 25,3625 | 25,82 |
| 25.06.2025 | 26,0189 | 26,377 | 24,8652 | 25,3824 |
| 26.06.2025 | 25,3824 | 26,2179 | 25,0243 | 25,263 |
| 29.06.2025 | 25,263 | 26,556 | 25,2034 | 26,0388 |
| 30.06.2025 | 26,3372 | 27,0931 | 25,6808 | 26,6356 |
| 01.07.2025 | 26,6754 | 27,8888 | 26,4765 | 26,6754 |
| 02.07.2025 | 26,755 | 27,0931 | 25,9593 | 26,1582 |
| 03.07.2025 | 26,2577 | 28,1076 | 25,6808 | 27,8689 |
| 06.07.2025 | 27,6501 | 29,0823 | 27,3517 | 28,2469 |
| 07.07.2025 | 28,1872 | 28,4259 | 27,2722 | 27,3517 |
| 08.07.2025 | 27,6501 | 28,1275 | 27,113 | 27,3716 |
| 09.07.2025 | 27,3915 | 28,227 | 27,2722 | 27,8689 |
| 10.07.2025 | 27,9883 | 28,5055 | 27,7098 | 27,849 |
| 13.07.2025 | 28,1673 | 29,9377 | 27,6302 | 28,8436 |
| 15.07.2025 | 28,8038 | 29,0624 | 27,3716 | 27,5308 |
| 16.07.2025 | 27,6899 | 28,3065 | 27,6302 | 27,9087 |
| 17.07.2025 | 28,0082 | 28,3463 | 27,5506 | 27,7496 |
| 20.07.2025 | 27,7695 | 28,0877 | 27,7098 | 27,7297 |
| 21.07.2025 | 27,7496 | 27,9485 | 27,1528 | 27,1926 |
| 22.07.2025 | 27,1926 | 27,8291 | 26,5759 | 27,3517 |
| 23.07.2025 | 28,0678 | 28,1474 | 27,4114 | 27,6501 |
| 24.07.2025 | 27,8689 | 29,2813 | 27,5506 | 28,4458 |
| 27.07.2025 | 28,4657 | 30,5743 | 28,2668 | 29,7388 |
| 28.07.2025 | 29,7388 | 31,0119 | 29,5796 | 30,2361 |
| 29.07.2025 | 30,3355 | 31,2307 | 29,8979 | 30,813 |
| 30.07.2025 | 30,8527 | 30,992 | 30,1963 | 30,6936 |
| 31.07.2025 | 30,6936 | 31,8871 | 30,1764 | 31,2307 |
| 03.08.2025 | 31,2307 | 31,8275 | 30,992 | 31,2506 |
| 04.08.2025 | 31,4296 | 32,1855 | 31,2705 | 31,2705 |
| 05.08.2025 | 31,4893 | 34,1747 | 30,7135 | 33,6178 |
| 06.08.2025 | 33,8167 | 36,8005 | 33,2995 | 36,2037 |
| 07.08.2025 | 36,2037 | 36,6016 | 35,2091 | 36,2435 |
| 10.08.2025 | 36,0048 | 37,5564 | 34,5328 | 36,0247 |
| 11.08.2025 | 36,0247 | 36,8204 | 35,4876 | 35,8059 |
| 12.08.2025 | 36,1242 | 37,079 | 35,7064 | 36,0844 |
| 13.08.2025 | 36,0844 | 36,4225 | 35,7263 | 35,9054 |
| 14.08.2025 | 35,9451 | 36,6215 | 35,8457 | 35,9849 |
| 17.08.2025 | 36,3828 | 38,5112 | 36,2236 | 37,1784 |
| 18.08.2025 | 37,2978 | 37,8946 | 36,1639 | 36,5419 |
| 19.08.2025 | 36,5419 | 38,0736 | 36,522 | 37,3177 |
| 20.08.2025 | 37,4569 | 37,9145 | 37,0591 | 37,5962 |
| 21.08.2025 | 37,6956 | 37,8946 | 37,0591 | 37,2978 |
| 24.08.2025 | 37,3575 | 37,5166 | 36,2833 | 36,6016 |
| 25.08.2025 | 36,4225 | 37,994 | 35,8656 | 36,9 |
| 26.08.2025 | 37,0591 | 37,5365 | 36,6215 | 37,3575 |
| 27.08.2025 | 37,5166 | 37,8349 | 36,2833 | 36,4225 |
| 28.08.2025 | 36,4623 | 37,2779 | 35,408 | 35,408 |
| 31.08.2025 | 35,5075 | 36,1043 | 33,3194 | 33,7968 |
| 01.09.2025 | 33,9559 | 34,0952 | 31,171 | 33,0011 |
| 02.09.2025 | 33,1403 | 33,9161 | 32,7823 | 33,3989 |
| 03.09.2025 | 33,6178 | 34,2145 | 32,5237 | 32,8221 |
| 04.09.2025 | 32,9414 | 33,8962 | 32,7425 | 32,9613 |
| 07.09.2025 | 32,5237 | 34,2941 | 32,0861 | 33,6376 |
| 08.09.2025 | 33,8366 | 34,0952 | 33,1801 | 33,3194 |
| 09.09.2025 | 33,4785 | 33,9957 | 32,9215 | 33,2597 |
| 10.09.2025 | 33,3592 | 33,4586 | 32,1656 | 32,2651 |
| 11.09.2025 | 32,2054 | 32,9215 | 31,4296 | 32,6033 |
| 14.09.2025 | 32,6033 | 35,6865 | 32,5635 | 35,229 |
| 15.09.2025 | 35,229 | 35,7661 | 34,5129 | 34,9903 |
| 16.09.2025 | 35,0301 | 36,6016 | 34,3339 | 35,5075 |
| 17.09.2025 | 35,7064 | 36,0844 | 34,0952 | 34,1946 |
| 18.09.2025 | 34,2543 | 34,672 | 33,6774 | 34,5925 |
| 21.09.2025 | 34,871 | 36,8005 | 34,8312 | 36,2037 |
| 22.09.2025 | 35,607 | 35,6468 | 34,5527 | 34,9903 |
| 23.09.2025 | 35,0102 | 35,2091 | 33,8167 | 34,3339 |
| 24.09.2025 | 34,2941 | 35,3484 | 34,1747 | 34,314 |
| 25.09.2025 | 34,2941 | 34,4134 | 32,9215 | 33,936 |
| 28.09.2025 | 33,7172 | 34,1747 | 33,1006 | 33,1204 |
| 29.09.2025 | 33,2597 | 33,4188 | 32,5834 | 32,8221 |
| 30.09.2025 | 32,8221 | 33,8565 | 32,7027 | 33,6178 |
| 01.10.2025 | 33,8167 | 34,3935 | 33,3194 | 33,4586 |
| 02.10.2025 | 33,7968 | 34,4134 | 33,0011 | 33,3989 |
| 05.10.2025 | 33,6774 | 34,2742 | 33,3393 | 34,0753 |
| 06.10.2025 | 34,0753 | 34,1349 | 32,8022 | 33,021 |
| 07.10.2025 | 33,0409 | 33,8962 | 32,6629 | 33,5183 |
| 08.10.2025 | 33,8167 | 33,8167 | 32,5436 | 32,5635 |
| 09.10.2025 | 32,6828 | 33,1204 | 32,4043 | 32,7823 |
| 12.10.2025 | 32,0861 | 34,0355 | 32,0861 | 32,4839 |
| 13.10.2025 | 32,4839 | 32,643 | 31,3302 | 31,4694 |
| 14.10.2025 | 31,5092 | 33,4586 | 31,2904 | 32,7226 |
| 15.10.2025 | 32,842 | 32,8817 | 31,3898 | 31,4296 |
| 16.10.2025 | 31,4296 | 31,6882 | 30,2759 | 31,5291 |
| 19.10.2025 | 31,8275 | 32,8817 | 31,1312 | 32,6033 |
| 20.10.2025 | 32,842 | 33,8565 | 32,6629 | 33,1403 |
| 21.10.2025 | 33,1403 | 34,0952 | 32,7226 | 33,8167 |
| 22.10.2025 | 34,0554 | 34,0554 | 33,021 | 33,5581 |
| 23.10.2025 | 33,6774 | 36,9 | 33,4387 | 35,6865 |
| 26.10.2025 | 36,4027 | 39,2472 | 36,1441 | 39,2273 |
| 27.10.2025 | 40,1822 | 43,1461 | 40,023 | 43,1461 |
| 29.10.2025 | 44,7574 | 47,4428 | 44,2601 | 47,4428 |
| 30.10.2025 | 49,7304 | 51,8688 | 47,4627 | 49,7304 |
| 02.11.2025 | 49,7105 | 50,2277 | 44,7574 | 44,7574 |
| 03.11.2025 | 43,8025 | 48,1788 | 43,7628 | 45,4536 |
| 04.11.2025 | 45,4735 | 45,8514 | 42,8875 | 42,9273 |
| 05.11.2025 | 42,5493 | 44,3993 | 40,4607 | 42,8875 |
| 06.11.2025 | 42,9074 | 43,3649 | 40,4805 | 40,5999 |
| 09.11.2025 | 40,5601 | 44,6579 | 39,9634 | 44,6579 |
| 10.11.2025 | 46,2095 | 48,4374 | 42,4698 | 44,8568 |
| 11.11.2025 | 45,752 | 46,1498 | 42,2907 | 42,4499 |
| 12.11.2025 | 42,4499 | 42,6687 | 40,8784 | 40,9779 |
| 13.11.2025 | 40,9779 | 43,5439 | 40,6198 | 42,1913 |
| 16.11.2025 | 42,3902 | 46,4084 | 42,3902 | 46,4084 |
| 17.11.2025 | 47,403 | 48,3181 | 44,28 | 45,8514 |
| 18.11.2025 | 45,752 | 48,9347 | 45,6326 | 45,8912 |
| 19.11.2025 | 45,8315 | 47,3235 | 44,3794 | 44,7971 |
| 20.11.2025 | 44,817 | 47,4428 | 44,3197 | 46,2095 |
| 23.11.2025 | 47,4428 | 50,8245 | 46,9057 | 50,8245 |
| 24.11.2025 | 50,2277 | 51,0234 | 46,6471 | 47,7611 |
| 25.11.2025 | 47,7412 | 48,5767 | 44,3794 | 45,7321 |
| 26.11.2025 | 45,7918 | 48,3777 | 44,8966 | 46,5079 |
| 27.11.2025 | 46,4681 | 46,6272 | 44,1606 | 44,2998 |
| 30.11.2025 | 44,638 | 46,0504 | 43,1859 | 44,459 |
| 01.12.2025 | 44,3595 | 45,7918 | 44,2601 | 45,553 |
| 02.12.2025 | 46,0504 | 47,2837 | 44,5584 | 44,6579 |
| 03.12.2025 | 44,6579 | 44,6579 | 43,0665 | 43,1063 |
| 04.12.2025 | 42,5891 | 44,7574 | 42,4499 | 43,5638 |
| 07.12.2025 | 43,8025 | 45,6127 | 43,8025 | 43,9816 |
| 08.12.2025 | 44,0015 | 44,6181 | 43,0267 | 44,2998 |
| 09.12.2025 | 44,3595 | 46,9256 | 42,788 | 42,788 |
| 10.12.2025 | 42,9074 | 43,3848 | 41,6144 | 41,7934 |
| 11.12.2025 | 41,8332 | 43,1461 | 40,7789 | 40,7988 |
| 14.12.2025 | 41,0773 | 41,2563 | 40,3015 | 40,8983 |
| 15.12.2025 | 41,1768 | 43,4644 | 40,7789 | 42,2311 |
| 16.12.2025 | 42,2509 | 42,4897 | 40,3214 | 41,6741 |
| 17.12.2025 | 41,6741 | 41,8133 | 40,7988 | 40,9977 |
| 18.12.2025 | 41,1171 | 43,0864 | 40,9381 | 42,6687 |
| 21.12.2025 | 43,2257 | 44,5584 | 42,6886 | 43,2456 |
| 22.12.2025 | 43,2257 | 45,3541 | 42,4897 | 43,345 |
| 23.12.2025 | 43,345 | 45,2149 | 42,6488 | 44,638 |
| 24.12.2025 | 45,4138 | 45,7321 | 44,1606 | 44,1606 |
| 25.12.2025 | 44,2601 | 44,6977 | 43,2853 | 43,524 |
| 28.12.2025 | 43,5638 | 43,902 | 42,1117 | 42,9074 |
| 29.12.2025 | 42,8079 | 43,9617 | 42,6687 | 43,2654 |
| 30.12.2025 | 43,3649 | 43,723 | 42,2708 | 43,5638 |