BVSAN
BÜLBÜLOĞLU VİNÇ SANAYİ VE TİCARET A.Ş.
17:59:55
123.5 ₺
-1.000 (%-0.80)
Önceki Kapanış: 124.5·
Volatilite: 4.340
Düşük₺122.4
Yüksek₺127.8
Piyasa Verileri
Spot Piyasa
A:123.3
S:123.7
Önceki haftaya göre (WoW)
-2.76%
Önceki aya göre (MoM)
-1.20%
Yılbaşından bugüne (YTD)
+22.28%
Önceki yıla göre (YoY)
+50.20%
BVSAN: BÜLBÜLOĞLU VİNÇ SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 74,3702
KAPANIŞ 74,0765
En Düşük
DÜŞÜK 33,4652
En Yüksek
YÜKSEK 130,0334
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.02.2023 | 33,4652 | 33,4652 | 33,4652 | 33,4652 |
| 06.02.2023 | 36,8018 | 36,8018 | 36,8018 | 36,8018 |
| 14.02.2023 | 40,4723 | 40,4723 | 40,4723 | 40,4723 |
| 15.02.2023 | 44,5155 | 44,5155 | 44,5155 | 44,5155 |
| 16.02.2023 | 48,9514 | 48,9514 | 40,0797 | 40,0797 |
| 19.02.2023 | 36,743 | 39,6282 | 36,4682 | 37,1945 |
| 20.02.2023 | 37,4103 | 39,5498 | 37,0374 | 37,744 |
| 21.02.2023 | 37,744 | 38,5095 | 36,7626 | 37,0178 |
| 22.02.2023 | 38,0384 | 40,7078 | 37,3319 | 40,1189 |
| 23.02.2023 | 39,8442 | 42,3958 | 38,5487 | 39,5498 |
| 26.02.2023 | 39,5498 | 43,1417 | 38,7843 | 41,5714 |
| 27.02.2023 | 41,6303 | 42,6313 | 40,4723 | 41,7088 |
| 28.02.2023 | 41,8069 | 42,6902 | 40,8844 | 40,963 |
| 01.03.2023 | 40,8648 | 41,5911 | 39,7853 | 39,9816 |
| 02.03.2023 | 39,7656 | 42,278 | 39,5498 | 41,2181 |
| 05.03.2023 | 42,8669 | 45,3399 | 42,7098 | 45,3399 |
| 06.03.2023 | 49,0692 | 49,8543 | 48,0878 | 49,8543 |
| 07.03.2023 | 52,9947 | 54,8103 | 50,345 | 50,345 |
| 08.03.2023 | 50,0505 | 51,9152 | 47,6952 | 48,8533 |
| 09.03.2023 | 48,8533 | 53,7308 | 48,127 | 53,7308 |
| 12.03.2023 | 56,2333 | 59,0793 | 55,6935 | 59,0793 |
| 13.03.2023 | 57,7054 | 61,5818 | 53,2401 | 55,6445 |
| 14.03.2023 | 55,8407 | 61,1893 | 55,7917 | 61,1893 |
| 15.03.2023 | 63,2011 | 66,7831 | 61,9253 | 63,0539 |
| 16.03.2023 | 64,2807 | 67,0775 | 61,0911 | 62,9557 |
| 19.03.2023 | 62,9557 | 65,0658 | 56,6749 | 56,6749 |
| 20.03.2023 | 56,3314 | 62,3178 | 54,2705 | 62,3178 |
| 21.03.2023 | 63,7899 | 66,9303 | 59,8644 | 59,8644 |
| 22.03.2023 | 59,4718 | 62,8085 | 57,5091 | 58,9812 |
| 23.03.2023 | 60,1097 | 64,8694 | 58,2451 | 64,8694 |
| 26.03.2023 | 66,7341 | 71,3465 | 66,7341 | 71,3465 |
| 27.03.2023 | 73,8982 | 75,174 | 64,2807 | 65,4583 |
| 28.03.2023 | 67,1757 | 70,7578 | 60,4532 | 65,3111 |
| 29.03.2023 | 66,2924 | 71,8373 | 65,0166 | 71,8373 |
| 30.03.2023 | 73,8491 | 74,1435 | 64,6732 | 64,6732 |
| 02.04.2023 | 63,7899 | 67,2247 | 60,9439 | 61,9744 |
| 03.04.2023 | 62,3178 | 64,3297 | 56,9203 | 58,6377 |
| 04.04.2023 | 58,6377 | 62,2198 | 58,3923 | 60,1588 |
| 05.04.2023 | 59,8644 | 64,1334 | 59,3737 | 63,1029 |
| 06.04.2023 | 63,9862 | 64,6241 | 61,2383 | 61,8272 |
| 09.04.2023 | 62,5141 | 62,5632 | 59,619 | 59,7172 |
| 10.04.2023 | 59,8153 | 60,1097 | 57,0184 | 58,0488 |
| 11.04.2023 | 58,2942 | 61,1893 | 57,7054 | 58,5885 |
| 12.04.2023 | 58,9321 | 60,6495 | 56,9693 | 56,9693 |
| 13.04.2023 | 59,8644 | 62,6613 | 58,5885 | 62,6613 |
| 16.04.2023 | 64,0843 | 65,0166 | 58,0488 | 58,0488 |
| 17.04.2023 | 58,3923 | 59,57 | 55,9389 | 56,3314 |
| 18.04.2023 | 56,724 | 60,2569 | 55,2028 | 56,9203 |
| 19.04.2023 | 56,9203 | 59,3737 | 56,1351 | 58,4414 |
| 23.04.2023 | 58,6377 | 58,883 | 56,8712 | 57,0184 |
| 24.04.2023 | 56,4786 | 56,9693 | 52,6512 | 52,7985 |
| 25.04.2023 | 52,8965 | 55,4482 | 52,504 | 52,8965 |
| 26.04.2023 | 52,8965 | 54,4668 | 51,081 | 52,2096 |
| 27.04.2023 | 52,2096 | 52,6022 | 48,7551 | 49,0692 |
| 01.05.2023 | 48,7551 | 49,2654 | 45,438 | 45,6932 |
| 02.05.2023 | 45,7521 | 45,9483 | 41,1396 | 42,8472 |
| 03.05.2023 | 43,1809 | 45,7521 | 42,2388 | 43,1809 |
| 04.05.2023 | 43,6912 | 43,809 | 40,7274 | 41,2181 |
| 07.05.2023 | 41,6891 | 42,1995 | 40,2957 | 41,5911 |
| 08.05.2023 | 41,9051 | 43,5734 | 40,1975 | 40,59 |
| 09.05.2023 | 40,4919 | 41,12 | 39,1768 | 39,9423 |
| 10.05.2023 | 39,2554 | 41,4144 | 38,6665 | 40,2367 |
| 11.05.2023 | 40,3545 | 40,904 | 38,8235 | 39,3338 |
| 14.05.2023 | 36,9982 | 41,7088 | 36,9982 | 38,7254 |
| 15.05.2023 | 38,6665 | 42,592 | 38,3132 | 42,592 |
| 16.05.2023 | 43,593 | 45,7913 | 42,592 | 44,123 |
| 17.05.2023 | 44,123 | 44,28 | 41,2181 | 41,7088 |
| 21.05.2023 | 41,7088 | 43,1023 | 40,9236 | 42,1995 |
| 22.05.2023 | 42,8865 | 46,4194 | 42,121 | 46,4194 |
| 23.05.2023 | 48,1074 | 48,4803 | 42,7098 | 42,9257 |
| 24.05.2023 | 43,0631 | 44,4371 | 41,4144 | 42,1995 |
| 25.05.2023 | 42,1995 | 43,4164 | 41,7285 | 43,2594 |
| 28.05.2023 | 44,8492 | 46,6158 | 43,6127 | 45,7913 |
| 29.05.2023 | 46,3213 | 48,2841 | 45,2026 | 46,9101 |
| 30.05.2023 | 46,6942 | 49,658 | 45,6932 | 47,9896 |
| 31.05.2023 | 49,0692 | 52,7493 | 48,5981 | 51,9152 |
| 01.06.2023 | 51,8661 | 53,191 | 50,8848 | 51,032 |
| 04.06.2023 | 51,5227 | 54,1233 | 50,7376 | 52,7493 |
| 05.06.2023 | 52,7985 | 53,4364 | 50,5903 | 50,9338 |
| 06.06.2023 | 51,032 | 52,1114 | 50,4922 | 50,5412 |
| 07.06.2023 | 50,3941 | 50,7866 | 48,8925 | 49,9524 |
| 08.06.2023 | 49,9524 | 50,9828 | 48,9318 | 50,345 |
| 11.06.2023 | 50,8356 | 52,9947 | 49,7561 | 50,8356 |
| 12.06.2023 | 51,1301 | 51,5227 | 47,7541 | 47,9112 |
| 13.06.2023 | 47,9112 | 49,5598 | 45,8109 | 47,5971 |
| 14.06.2023 | 47,6952 | 48,8729 | 47,6952 | 47,9112 |
| 15.06.2023 | 47,9308 | 48,7551 | 46,7531 | 47,1064 |
| 18.06.2023 | 47,4205 | 47,5775 | 44,4567 | 45,0652 |
| 19.06.2023 | 45,0455 | 45,0455 | 43,1809 | 43,6912 |
| 20.06.2023 | 43,7108 | 45,3792 | 42,9846 | 43,5342 |
| 21.06.2023 | 43,5342 | 46,0269 | 43,0043 | 44,81 |
| 22.06.2023 | 45,3399 | 47,6952 | 45,0455 | 46,6942 |
| 25.06.2023 | 46,7531 | 48,9318 | 46,7531 | 48,1074 |
| 26.06.2023 | 48,2252 | 50,8848 | 48,2252 | 50,2469 |
| 02.07.2023 | 50,345 | 55,2519 | 50,345 | 54,0742 |
| 03.07.2023 | 54,5159 | 58,7849 | 54,0252 | 57,8035 |
| 04.07.2023 | 57,8526 | 60,6495 | 56,4786 | 56,9203 |
| 05.07.2023 | 56,8712 | 58,6867 | 55,7425 | 57,4109 |
| 06.07.2023 | 58,883 | 61,729 | 57,5091 | 60,2079 |
| 09.07.2023 | 60,8458 | 61,9744 | 59,3246 | 59,7663 |
| 10.07.2023 | 60,3551 | 60,993 | 57,3619 | 58,6867 |
| 11.07.2023 | 60,8458 | 64,526 | 60,6986 | 64,526 |
| 12.07.2023 | 64,1825 | 69,3838 | 62,7595 | 63,9371 |
| 13.07.2023 | 63,7899 | 63,7899 | 60,993 | 63,0049 |
| 16.07.2023 | 63,2502 | 67,0285 | 62,8085 | 65,0166 |
| 17.07.2023 | 65,262 | 65,7527 | 60,6495 | 60,6495 |
| 18.07.2023 | 60,6495 | 62,8085 | 58,9321 | 62,0725 |
| 19.07.2023 | 63,2992 | 65,1148 | 61,5327 | 64,1825 |
| 20.07.2023 | 64,1825 | 66,5378 | 62,8085 | 63,839 |
| 23.07.2023 | 63,8881 | 70,0708 | 63,5936 | 68,3043 |
| 24.07.2023 | 68,3043 | 69,482 | 64,2807 | 64,8204 |
| 25.07.2023 | 65,213 | 68,5005 | 65,213 | 67,3229 |
| 26.07.2023 | 67,3229 | 74,0454 | 66,8322 | 74,0454 |
| 27.07.2023 | 74,0945 | 80,0318 | 73,1622 | 76,2044 |
| 30.07.2023 | 76,5479 | 79,2467 | 73,6528 | 75,91 |
| 31.07.2023 | 75,91 | 76,0082 | 71,0522 | 71,8373 |
| 01.08.2023 | 71,9354 | 74,8796 | 70,5614 | 71,0522 |
| 02.08.2023 | 70,954 | 74,3889 | 70,0708 | 72,377 |
| 03.08.2023 | 73,2603 | 73,3094 | 70,6596 | 71,3957 |
| 06.08.2023 | 71,4938 | 78,5107 | 70,7578 | 78,5107 |
| 07.08.2023 | 80,4734 | 84,8896 | 77,1367 | 80,4244 |
| 08.08.2023 | 81,2585 | 87,3432 | 78,707 | 84,3009 |
| 09.08.2023 | 86,4599 | 92,6917 | 85,4785 | 92,6917 |
| 10.08.2023 | 93,4768 | 96,9116 | 87,5394 | 91,1215 |
| 13.08.2023 | 94,2128 | 100,1992 | 93,0352 | 100,1992 |
| 14.08.2023 | 102,6527 | 109,8168 | 97,9421 | 102,5546 |
| 15.08.2023 | 102,0639 | 105,0081 | 98,2365 | 100,5918 |
| 16.08.2023 | 100,5918 | 105,9894 | 98,5309 | 100,4937 |
| 17.08.2023 | 100,6899 | 110,5038 | 95,6849 | 110,5038 |
| 20.08.2023 | 110,5038 | 119,8269 | 106,4801 | 110,5038 |
| 21.08.2023 | 112,5647 | 114,5274 | 108,8354 | 108,8354 |
| 22.08.2023 | 109,5224 | 110,7982 | 99,4141 | 99,5123 |
| 23.08.2023 | 100,7881 | 106,4801 | 91,3668 | 92,3973 |
| 24.08.2023 | 91,9556 | 100,6899 | 89,6003 | 95,6849 |
| 27.08.2023 | 97,8439 | 103,8303 | 96,1756 | 97,5496 |
| 28.08.2023 | 98,2365 | 99,1197 | 93,3786 | 94,311 |
| 30.08.2023 | 94,7035 | 102,4565 | 92,5445 | 97,9421 |
| 31.08.2023 | 98,0402 | 107,6578 | 96,1266 | 107,6578 |
| 03.09.2023 | 110,4056 | 117,5697 | 108,4429 | 109,4243 |
| 04.09.2023 | 109,228 | 109,228 | 103,5359 | 104,8118 |
| 05.09.2023 | 104,8118 | 106,4801 | 100,5918 | 100,9843 |
| 06.09.2023 | 101,1807 | 104,5174 | 99,316 | 101,8676 |
| 07.09.2023 | 101,475 | 101,8676 | 97,6967 | 100,2974 |
| 10.09.2023 | 102,0639 | 102,849 | 96,2246 | 96,2246 |
| 11.09.2023 | 97,157 | 103,4378 | 93,2314 | 98,7272 |
| 12.09.2023 | 99,6105 | 102,162 | 95,2923 | 95,6849 |
| 13.09.2023 | 96,4209 | 97,4024 | 91,6122 | 95,5867 |
| 14.09.2023 | 95,6358 | 99,0216 | 92,9861 | 96,2737 |
| 17.09.2023 | 96,0774 | 96,5191 | 89,4531 | 89,4531 |
| 18.09.2023 | 89,3059 | 93,7221 | 86,7543 | 92,888 |
| 19.09.2023 | 93,0842 | 94,6054 | 88,7662 | 88,9624 |
| 20.09.2023 | 88,8152 | 96,1756 | 87,4904 | 94,7035 |
| 21.09.2023 | 95,1942 | 97,9911 | 90,4836 | 92,3973 |
| 24.09.2023 | 94,2128 | 96,5191 | 93,3296 | 95,3415 |
| 25.09.2023 | 95,3415 | 96,1266 | 90,9252 | 91,4159 |
| 26.09.2023 | 91,4159 | 100,4937 | 90,2872 | 100,4937 |
| 27.09.2023 | 102,5546 | 102,5546 | 93,2314 | 93,2314 |
| 28.09.2023 | 94,0656 | 102,5546 | 92,2501 | 96,2737 |
| 01.10.2023 | 96,3719 | 99,1197 | 94,9489 | 95,9302 |
| 02.10.2023 | 95,9794 | 98,5309 | 94,9979 | 95,5867 |
| 03.10.2023 | 98,0893 | 98,4328 | 93,2314 | 93,2314 |
| 04.10.2023 | 93,3296 | 98,0402 | 92,6426 | 95,783 |
| 05.10.2023 | 95,783 | 97,6476 | 94,2128 | 96,1756 |
| 08.10.2023 | 93,2314 | 103,4378 | 92,2501 | 98,1383 |
| 09.10.2023 | 100,2974 | 107,9522 | 99,0216 | 107,9522 |
| 10.10.2023 | 111,7796 | 117,5697 | 109,3261 | 110,7982 |
| 11.10.2023 | 111,7796 | 121,7897 | 111,4852 | 121,7897 |
| 12.10.2023 | 121,4952 | 130,0334 | 111,8777 | 114,1349 |
| 15.10.2023 | 117,2754 | 125,519 | 115,4107 | 125,519 |
| 16.10.2023 | 128,365 | 129,7389 | 115,607 | 124,145 |
| 17.10.2023 | 118,9437 | 124,3413 | 113,0554 | 113,0554 |
| 18.10.2023 | 112,9572 | 117,2754 | 108,2466 | 108,8354 |
| 19.10.2023 | 104,5174 | 116,5883 | 104,321 | 108,6392 |
| 22.10.2023 | 112,8591 | 114,8219 | 105,8912 | 107,1671 |
| 23.10.2023 | 107,8541 | 110,7982 | 105,1061 | 107,4615 |
| 24.10.2023 | 108,8354 | 113,8405 | 98,1383 | 98,9234 |
| 25.10.2023 | 100,1011 | 108,7372 | 95,6849 | 108,7372 |
| 26.10.2023 | 111,6814 | 111,6814 | 102,0639 | 105,2043 |
| 29.10.2023 | 104,4192 | 108,541 | 102,7509 | 105,0081 |
| 30.10.2023 | 105,0081 | 106,382 | 100,2974 | 101,3769 |
| 31.10.2023 | 102,0639 | 102,7509 | 96,9607 | 100,1011 |
| 01.11.2023 | 100,4937 | 108,4429 | 98,5309 | 104,321 |
| 02.11.2023 | 104,7136 | 105,0081 | 100,4937 | 101,0825 |
| 05.11.2023 | 102,4565 | 106,382 | 101,1807 | 104,5174 |
| 06.11.2023 | 104,5174 | 114,3312 | 102,9472 | 110,8963 |
| 07.11.2023 | 110,4056 | 121,9859 | 109,4243 | 116,2939 |
| 08.11.2023 | 116,1958 | 116,8828 | 110,4056 | 112,4665 |
| 09.11.2023 | 111,0926 | 113,3498 | 104,0267 | 105,5969 |
| 12.11.2023 | 105,5969 | 105,5969 | 100,4937 | 100,5918 |
| 13.11.2023 | 100,7881 | 101,5732 | 97,8439 | 99,7085 |
| 14.11.2023 | 100,3956 | 104,1248 | 98,629 | 101,2788 |
| 15.11.2023 | 102,4565 | 104,5174 | 100,1011 | 101,5732 |
| 16.11.2023 | 102,0639 | 103,9285 | 100,3956 | 101,6714 |
| 19.11.2023 | 102,162 | 108,7372 | 101,475 | 106,5783 |
| 20.11.2023 | 106,7745 | 107,7559 | 103,7323 | 104,1248 |
| 21.11.2023 | 104,2229 | 109,4243 | 103,3397 | 105,5969 |
| 22.11.2023 | 105,695 | 110,2094 | 105,4987 | 105,9894 |
| 23.11.2023 | 106,9708 | 110,4056 | 106,2838 | 110,0131 |
| 26.11.2023 | 110,8963 | 114,5274 | 107,4615 | 108,2466 |
| 27.11.2023 | 108,2466 | 109,0317 | 104,2229 | 105,1061 |
| 28.11.2023 | 105,4987 | 105,5969 | 101,0825 | 101,0825 |
| 29.11.2023 | 101,0825 | 102,162 | 98,629 | 98,9234 |
| 30.11.2023 | 100,9843 | 101,475 | 98,3347 | 99,6105 |
| 03.12.2023 | 99,7085 | 99,9048 | 95,6849 | 96,4209 |
| 04.12.2023 | 96,5681 | 100,1011 | 95,5377 | 96,47 |
| 05.12.2023 | 95,9302 | 98,9234 | 91,3177 | 92,1028 |
| 06.12.2023 | 92,1028 | 93,7221 | 88,3245 | 93,3786 |
| 07.12.2023 | 93,624 | 94,2128 | 91,2196 | 91,7594 |
| 10.12.2023 | 91,7594 | 93,1333 | 87,1959 | 87,1959 |
| 11.12.2023 | 87,0978 | 88,7171 | 85,6748 | 87,3432 |
| 12.12.2023 | 87,245 | 93,8693 | 82,9269 | 84,6934 |
| 13.12.2023 | 87,1469 | 87,1959 | 83,3194 | 84,8896 |
| 14.12.2023 | 84,9878 | 89,5022 | 84,6444 | 87,8829 |
| 17.12.2023 | 87,8829 | 87,8829 | 82,3381 | 82,4853 |
| 18.12.2023 | 82,4853 | 83,8592 | 81,3567 | 82,8288 |
| 19.12.2023 | 83,4666 | 84,2518 | 78,5107 | 79,1486 |
| 20.12.2023 | 79,1486 | 80,2772 | 77,5293 | 80,2772 |
| 21.12.2023 | 78,8051 | 81,4057 | 76,2044 | 76,2535 |
| 24.12.2023 | 75,5665 | 75,5665 | 68,6478 | 68,6478 |
| 25.12.2023 | 68,0099 | 72,328 | 67,2739 | 69,9235 |
| 26.12.2023 | 69,6782 | 73,0149 | 69,0404 | 70,954 |
| 27.12.2023 | 71,0522 | 75,0758 | 71,0522 | 74,487 |
| 28.12.2023 | 74,3889 | 77,7746 | 72,5733 | 77,0877 |