BULGS
BULLS GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş.
15:50:23
44.34 ₺
+0.520 (%+1.19)
Önceki Kapanış: 43.82·
Volatilite: 5.200
Düşük₺43.64
Yüksek₺45.92
Piyasa Verileri
Spot Piyasa
A:44.4
S:44.46
Önceki haftaya göre (WoW)
+10.94%
Önceki aya göre (MoM)
+9.74%
Yılbaşından bugüne (YTD)
+1.47%
Önceki yıla göre (YoY)
+63.04%
BULGS: BULLS GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 32,4287
KAPANIŞ 32,4336
En Düşük
DÜŞÜK 13,3588
En Yüksek
YÜKSEK 52,0286
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 20.02.2025 | 13,3588 | 13,3588 | 13,3588 | 13,3588 |
| 23.02.2025 | 14,6857 | 14,6857 | 14,6857 | 14,6857 |
| 24.02.2025 | 16,1523 | 16,1523 | 16,1523 | 16,1523 |
| 25.02.2025 | 15,0748 | 17,7586 | 15,0748 | 17,3695 |
| 26.02.2025 | 17,9581 | 19,1054 | 17,9581 | 19,1054 |
| 27.02.2025 | 20,2328 | 21,011 | 20,2328 | 21,011 |
| 02.03.2025 | 22,1882 | 23,1061 | 19,6541 | 21,6295 |
| 03.03.2025 | 21,9288 | 23,7845 | 21,3502 | 23,7845 |
| 04.03.2025 | 24,5627 | 25,6402 | 21,41 | 21,41 |
| 05.03.2025 | 21,3302 | 22,4476 | 20,7516 | 21,1506 |
| 06.03.2025 | 21,1506 | 21,4699 | 19,0954 | 19,8138 |
| 09.03.2025 | 20,2527 | 21,7891 | 19,8138 | 21,7891 |
| 10.03.2025 | 22,4476 | 22,9265 | 20,0931 | 20,4722 |
| 11.03.2025 | 20,552 | 21,2304 | 19,8936 | 20,7915 |
| 12.03.2025 | 20,8713 | 21,9288 | 20,4922 | 21,6495 |
| 13.03.2025 | 21,9288 | 22,4875 | 21,1706 | 21,7093 |
| 16.03.2025 | 21,8091 | 21,8291 | 21,0908 | 21,3103 |
| 17.03.2025 | 21,3502 | 23,2657 | 20,9511 | 22,6671 |
| 18.03.2025 | 20,8513 | 21,9488 | 20,4124 | 20,4124 |
| 19.03.2025 | 20,3725 | 21,43 | 19,3548 | 19,704 |
| 20.03.2025 | 19,5444 | 19,694 | 17,7586 | 18,7263 |
| 23.03.2025 | 19,3448 | 20,3325 | 18,5966 | 19,7738 |
| 24.03.2025 | 20,1729 | 20,6718 | 19,7539 | 20,1131 |
| 25.03.2025 | 19,8537 | 20,6518 | 19,6641 | 19,7539 |
| 26.03.2025 | 19,9734 | 20,7516 | 19,8537 | 20,0133 |
| 27.03.2025 | 20,1729 | 20,2128 | 19,3049 | 19,8836 |
| 01.04.2025 | 19,8936 | 21,869 | 19,8537 | 21,869 |
| 02.04.2025 | 21,9887 | 24,0439 | 21,4699 | 23,3056 |
| 03.04.2025 | 23,3056 | 25,2012 | 23,0063 | 24,7423 |
| 06.04.2025 | 24,2235 | 26,2388 | 23,0263 | 24,1436 |
| 07.04.2025 | 24,4629 | 26,558 | 23,5051 | 26,558 |
| 08.04.2025 | 27,4559 | 29,2118 | 27,3961 | 29,2118 |
| 09.04.2025 | 31,706 | 32,125 | 28,6132 | 30,3292 |
| 10.04.2025 | 29,7306 | 31,0675 | 28,3738 | 29,6308 |
| 13.04.2025 | 29,6308 | 31,267 | 29,0522 | 29,8503 |
| 14.04.2025 | 29,99 | 30,1696 | 28,5334 | 28,8327 |
| 15.04.2025 | 28,9524 | 28,9524 | 26,977 | 27,5158 |
| 16.04.2025 | 27,3362 | 30,2494 | 27,3362 | 30,2494 |
| 17.04.2025 | 30,5088 | 30,6285 | 27,7752 | 27,8749 |
| 20.04.2025 | 27,8749 | 28,2541 | 26,7176 | 26,9371 |
| 21.04.2025 | 27,1367 | 29,2118 | 26,7975 | 27,9947 |
| 23.04.2025 | 27,7951 | 29,7506 | 27,436 | 28,8327 |
| 24.04.2025 | 28,8726 | 31,706 | 28,8128 | 30,7283 |
| 27.04.2025 | 31,5264 | 31,8656 | 29,9301 | 29,9301 |
| 28.04.2025 | 29,5311 | 30,0898 | 28,7529 | 29,3315 |
| 29.04.2025 | 29,2318 | 29,7905 | 27,855 | 28,1144 |
| 01.05.2025 | 27,0369 | 28,9325 | 26,558 | 28,294 |
| 04.05.2025 | 28,3339 | 29,3714 | 27,9747 | 28,3937 |
| 05.05.2025 | 28,3339 | 29,0123 | 27,6555 | 28,2541 |
| 06.05.2025 | 28,1742 | 28,4536 | 27,4559 | 27,4759 |
| 07.05.2025 | 27,6555 | 30,2095 | 27,6555 | 29,8304 |
| 08.05.2025 | 29,8703 | 31,1074 | 29,3714 | 30,1297 |
| 11.05.2025 | 30,6285 | 31,1074 | 29,2118 | 29,2916 |
| 12.05.2025 | 29,3315 | 30,2294 | 28,7529 | 29,5311 |
| 13.05.2025 | 29,8304 | 30,0898 | 29,152 | 29,3116 |
| 14.05.2025 | 29,6308 | 32,2248 | 29,4114 | 30,6884 |
| 15.05.2025 | 30,7482 | 31,8457 | 30,01 | 30,3292 |
| 19.05.2025 | 30,5687 | 33,3621 | 30,4689 | 33,3621 |
| 20.05.2025 | 34,3199 | 35,3774 | 33,3821 | 33,7612 |
| 21.05.2025 | 34,0006 | 36,0758 | 32,6039 | 34,3399 |
| 22.05.2025 | 34,3997 | 34,9584 | 32,9232 | 32,9232 |
| 25.05.2025 | 32,8833 | 33,7812 | 32,0053 | 32,0053 |
| 26.05.2025 | 32,125 | 32,3445 | 29,0522 | 29,5311 |
| 27.05.2025 | 29,4912 | 30,5088 | 28,1343 | 28,6332 |
| 28.05.2025 | 28,8726 | 29,2717 | 28,2341 | 28,4935 |
| 29.05.2025 | 28,4935 | 28,6731 | 27,4559 | 27,7752 |
| 01.06.2025 | 27,8749 | 28,7728 | 27,2564 | 28,1543 |
| 02.06.2025 | 28,4137 | 29,132 | 28,2341 | 29,0921 |
| 03.06.2025 | 29,132 | 29,7107 | 28,6531 | 29,3315 |
| 04.06.2025 | 29,3714 | 29,3714 | 28,6531 | 28,6731 |
| 09.06.2025 | 28,713 | 29,152 | 28,4137 | 28,7329 |
| 10.06.2025 | 28,7329 | 29,3914 | 28,4137 | 28,4336 |
| 11.06.2025 | 28,1343 | 28,1942 | 26,977 | 27,1367 |
| 12.06.2025 | 25,0615 | 26,0791 | 24,423 | 25,261 |
| 15.06.2025 | 24,9019 | 27,0568 | 24,7822 | 26,2388 |
| 16.06.2025 | 26,6378 | 27,5956 | 26,119 | 27,3362 |
| 17.06.2025 | 28,1343 | 28,6531 | 27,0968 | 27,1965 |
| 18.06.2025 | 27,2564 | 27,4559 | 25,2411 | 25,2411 |
| 19.06.2025 | 25,4406 | 25,8796 | 24,7023 | 24,9617 |
| 22.06.2025 | 24,5427 | 24,5427 | 23,6847 | 23,9042 |
| 23.06.2025 | 24,6425 | 26,1589 | 23,9441 | 25,4007 |
| 24.06.2025 | 25,6402 | 26,6977 | 25,4406 | 25,8996 |
| 25.06.2025 | 26,0991 | 26,4582 | 24,9418 | 25,4606 |
| 26.06.2025 | 25,4606 | 26,2986 | 25,1014 | 25,3409 |
| 29.06.2025 | 25,3409 | 26,6378 | 25,281 | 26,119 |
| 30.06.2025 | 26,4183 | 27,1766 | 25,7599 | 26,7176 |
| 01.07.2025 | 26,7575 | 27,9747 | 26,558 | 26,7575 |
| 02.07.2025 | 26,8374 | 27,1766 | 26,0392 | 26,2388 |
| 03.07.2025 | 26,3385 | 28,1942 | 25,7599 | 27,9548 |
| 06.07.2025 | 27,7353 | 29,1719 | 27,436 | 28,3339 |
| 07.07.2025 | 28,274 | 28,5134 | 27,3562 | 27,436 |
| 08.07.2025 | 27,7353 | 28,2141 | 27,1965 | 27,4559 |
| 09.07.2025 | 27,4759 | 28,3139 | 27,3562 | 27,9548 |
| 10.07.2025 | 28,0745 | 28,5933 | 27,7951 | 27,9348 |
| 13.07.2025 | 28,2541 | 30,0299 | 27,7153 | 28,9325 |
| 15.07.2025 | 28,8926 | 29,152 | 27,4559 | 27,6155 |
| 16.07.2025 | 27,7752 | 28,3937 | 27,7153 | 27,9947 |
| 17.07.2025 | 28,0944 | 28,4336 | 27,6355 | 27,835 |
| 20.07.2025 | 27,855 | 28,1742 | 27,7951 | 27,8151 |
| 21.07.2025 | 27,835 | 28,0346 | 27,2364 | 27,2763 |
| 22.07.2025 | 27,2763 | 27,9148 | 26,6578 | 27,436 |
| 23.07.2025 | 28,1543 | 28,2341 | 27,4958 | 27,7353 |
| 24.07.2025 | 27,9548 | 29,3714 | 27,6355 | 28,5334 |
| 27.07.2025 | 28,5534 | 30,6684 | 28,3538 | 29,8304 |
| 28.07.2025 | 29,8304 | 31,1074 | 29,6707 | 30,3292 |
| 29.07.2025 | 30,429 | 31,3269 | 29,99 | 30,9079 |
| 30.07.2025 | 30,9478 | 31,0874 | 30,2893 | 30,7881 |
| 31.07.2025 | 30,7881 | 31,9853 | 30,2694 | 31,3269 |
| 03.08.2025 | 31,3269 | 31,9255 | 31,0874 | 31,3468 |
| 04.08.2025 | 31,5264 | 32,2846 | 31,3668 | 31,3668 |
| 05.08.2025 | 31,5863 | 34,28 | 30,8081 | 33,7213 |
| 06.08.2025 | 33,9208 | 36,9138 | 33,402 | 36,3152 |
| 07.08.2025 | 36,3152 | 36,7143 | 35,3176 | 36,3551 |
| 10.08.2025 | 36,1157 | 37,6721 | 34,6392 | 36,1357 |
| 11.08.2025 | 36,1357 | 36,9338 | 35,5969 | 35,9162 |
| 12.08.2025 | 36,2354 | 37,1932 | 35,8164 | 36,1955 |
| 13.08.2025 | 36,1955 | 36,5347 | 35,8364 | 36,0159 |
| 14.08.2025 | 36,0558 | 36,7343 | 35,9561 | 36,0958 |
| 17.08.2025 | 36,4948 | 38,6298 | 36,3352 | 37,293 |
| 18.08.2025 | 37,4127 | 38,0113 | 36,2753 | 36,6544 |
| 19.08.2025 | 36,6544 | 38,1909 | 36,6345 | 37,4326 |
| 20.08.2025 | 37,5723 | 38,0312 | 37,1732 | 37,712 |
| 21.08.2025 | 37,8117 | 38,0113 | 37,1732 | 37,4127 |
| 24.08.2025 | 37,4725 | 37,6322 | 36,3951 | 36,7143 |
| 25.08.2025 | 36,5347 | 38,111 | 35,976 | 37,0136 |
| 26.08.2025 | 37,1732 | 37,6521 | 36,7343 | 37,4725 |
| 27.08.2025 | 37,6322 | 37,9514 | 36,3951 | 36,5347 |
| 28.08.2025 | 36,5746 | 37,3927 | 35,5171 | 35,5171 |
| 31.08.2025 | 35,6169 | 36,2155 | 33,422 | 33,9009 |
| 01.09.2025 | 34,0605 | 34,2002 | 31,267 | 33,1027 |
| 02.09.2025 | 33,2424 | 34,0206 | 32,8833 | 33,5018 |
| 03.09.2025 | 33,7213 | 34,3199 | 32,6239 | 32,9232 |
| 04.09.2025 | 33,0429 | 34,0006 | 32,8433 | 33,0628 |
| 07.09.2025 | 32,6239 | 34,3997 | 32,1849 | 33,7412 |
| 08.09.2025 | 33,9408 | 34,2002 | 33,2823 | 33,422 |
| 09.09.2025 | 33,5816 | 34,1004 | 33,0229 | 33,3621 |
| 10.09.2025 | 33,4619 | 33,5617 | 32,2647 | 32,3645 |
| 11.09.2025 | 32,3046 | 33,0229 | 31,5264 | 32,7037 |
| 14.09.2025 | 32,7037 | 35,7965 | 32,6638 | 35,3375 |
| 15.09.2025 | 35,3375 | 35,8763 | 34,6192 | 35,0981 |
| 16.09.2025 | 35,138 | 36,7143 | 34,4396 | 35,6169 |
| 17.09.2025 | 35,8164 | 36,1955 | 34,2002 | 34,2999 |
| 18.09.2025 | 34,3598 | 34,7788 | 33,7812 | 34,699 |
| 21.09.2025 | 34,9784 | 36,9138 | 34,9385 | 36,3152 |
| 22.09.2025 | 35,7166 | 35,7565 | 34,6591 | 35,0981 |
| 23.09.2025 | 35,118 | 35,3176 | 33,9208 | 34,4396 |
| 24.09.2025 | 34,3997 | 35,4572 | 34,28 | 34,4197 |
| 25.09.2025 | 34,3997 | 34,5194 | 33,0229 | 34,0405 |
| 28.09.2025 | 33,8211 | 34,28 | 33,2025 | 33,2225 |
| 29.09.2025 | 33,3621 | 33,5218 | 32,6837 | 32,9232 |
| 30.09.2025 | 32,9232 | 33,9607 | 32,8034 | 33,7213 |
| 01.10.2025 | 33,9208 | 34,4995 | 33,422 | 33,5617 |
| 02.10.2025 | 33,9009 | 34,5194 | 33,1027 | 33,5018 |
| 05.10.2025 | 33,7812 | 34,3798 | 33,4419 | 34,1802 |
| 06.10.2025 | 34,1802 | 34,2401 | 32,9032 | 33,1227 |
| 07.10.2025 | 33,1426 | 34,0006 | 32,7635 | 33,6215 |
| 08.10.2025 | 33,9208 | 33,9208 | 32,6438 | 32,6638 |
| 09.10.2025 | 32,7835 | 33,2225 | 32,5041 | 32,8833 |
| 12.10.2025 | 32,1849 | 34,1403 | 32,1849 | 32,5839 |
| 13.10.2025 | 32,5839 | 32,7436 | 31,4267 | 31,5663 |
| 14.10.2025 | 31,6062 | 33,5617 | 31,3867 | 32,8234 |
| 15.10.2025 | 32,9431 | 32,983 | 31,4865 | 31,5264 |
| 16.10.2025 | 31,5264 | 31,7858 | 30,3691 | 31,6262 |
| 19.10.2025 | 31,9255 | 32,983 | 31,2271 | 32,7037 |
| 20.10.2025 | 32,9431 | 33,9607 | 32,7635 | 33,2424 |
| 21.10.2025 | 33,2424 | 34,2002 | 32,8234 | 33,9208 |
| 22.10.2025 | 34,1603 | 34,1603 | 33,1227 | 33,6614 |
| 23.10.2025 | 33,7812 | 37,0136 | 33,5417 | 35,7965 |
| 26.10.2025 | 36,5148 | 39,3681 | 36,2554 | 39,3482 |
| 27.10.2025 | 40,3059 | 43,279 | 40,1463 | 43,279 |
| 29.10.2025 | 44,8952 | 47,5889 | 44,3964 | 47,5889 |
| 30.10.2025 | 49,8836 | 52,0286 | 47,6089 | 49,8836 |
| 02.11.2025 | 49,8636 | 50,3824 | 44,8952 | 44,8952 |
| 03.11.2025 | 43,9374 | 48,3272 | 43,8975 | 45,5936 |
| 04.11.2025 | 45,6135 | 45,9927 | 43,0196 | 43,0595 |
| 05.11.2025 | 42,6804 | 44,5361 | 40,5853 | 43,0196 |
| 06.11.2025 | 43,0395 | 43,4985 | 40,6052 | 40,7249 |
| 09.11.2025 | 40,685 | 44,7954 | 40,0864 | 44,7954 |
| 10.11.2025 | 46,3518 | 48,5866 | 42,6006 | 44,995 |
| 11.11.2025 | 45,8929 | 46,292 | 42,421 | 42,5806 |
| 12.11.2025 | 42,5806 | 42,8001 | 41,0043 | 41,1041 |
| 13.11.2025 | 41,1041 | 43,6781 | 40,7449 | 42,3212 |
| 16.11.2025 | 42,5208 | 46,5513 | 42,5208 | 46,5513 |
| 17.11.2025 | 47,549 | 48,4669 | 44,4163 | 45,9927 |
| 18.11.2025 | 45,8929 | 49,0854 | 45,7732 | 46,0326 |
| 19.11.2025 | 45,9727 | 47,4692 | 44,5161 | 44,9351 |
| 20.11.2025 | 44,9551 | 47,5889 | 44,4562 | 46,3518 |
| 23.11.2025 | 47,5889 | 50,981 | 47,0502 | 50,981 |
| 24.11.2025 | 50,3824 | 51,1805 | 46,7908 | 47,9082 |
| 25.11.2025 | 47,8882 | 48,7263 | 44,5161 | 45,8729 |
| 26.11.2025 | 45,9328 | 48,5267 | 45,0349 | 46,6511 |
| 27.11.2025 | 46,6112 | 46,7708 | 44,2966 | 44,4363 |
| 30.11.2025 | 44,7755 | 46,1922 | 43,3189 | 44,5959 |
| 01.12.2025 | 44,4961 | 45,9328 | 44,3964 | 45,6934 |
| 02.12.2025 | 46,1922 | 47,4293 | 44,6957 | 44,7954 |
| 03.12.2025 | 44,7954 | 44,7954 | 43,1992 | 43,2391 |
| 04.12.2025 | 42,7203 | 44,8952 | 42,5806 | 43,698 |
| 07.12.2025 | 43,9374 | 45,7532 | 43,9374 | 44,117 |
| 08.12.2025 | 44,137 | 44,7555 | 43,1593 | 44,4363 |
| 09.12.2025 | 44,4961 | 47,0701 | 42,9198 | 42,9198 |
| 10.12.2025 | 43,0395 | 43,5184 | 41,7426 | 41,9222 |
| 11.12.2025 | 41,9621 | 43,279 | 40,9045 | 40,9245 |
| 14.12.2025 | 41,2038 | 41,3834 | 40,4256 | 41,0242 |
| 15.12.2025 | 41,3036 | 43,5982 | 40,9045 | 42,3611 |
| 16.12.2025 | 42,3811 | 42,6205 | 40,4456 | 41,8024 |
| 17.12.2025 | 41,8024 | 41,9421 | 40,9245 | 41,124 |
| 18.12.2025 | 41,2437 | 43,2191 | 41,0642 | 42,8001 |
| 21.12.2025 | 43,3588 | 44,6957 | 42,8201 | 43,3788 |
| 22.12.2025 | 43,3588 | 45,4938 | 42,6205 | 43,4785 |
| 23.12.2025 | 43,4785 | 45,3541 | 42,7802 | 44,7755 |
| 24.12.2025 | 45,5537 | 45,8729 | 44,2966 | 44,2966 |
| 25.12.2025 | 44,3964 | 44,8354 | 43,4187 | 43,6581 |
| 28.12.2025 | 43,698 | 44,0372 | 42,2414 | 43,0395 |
| 29.12.2025 | 42,9398 | 44,0971 | 42,8001 | 43,3987 |
| 30.12.2025 | 43,4985 | 43,8576 | 42,401 | 43,698 |