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
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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 97,1339
KAPANIŞ 96,8542
En Düşük
DÜŞÜK 73,9473
En Yüksek
YÜKSEK 141,221
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 77,5293 | 83,3194 | 77,5293 | 82,0436 |
| 02.01.2024 | 82,0436 | 82,1418 | 77,9709 | 77,9709 |
| 03.01.2024 | 77,5293 | 79,0996 | 76,3026 | 78,4617 |
| 04.01.2024 | 77,5293 | 81,4548 | 77,5293 | 81,1113 |
| 07.01.2024 | 82,3871 | 89,2078 | 81,4548 | 89,2078 |
| 08.01.2024 | 92,1519 | 93,1824 | 83,7611 | 85,4785 |
| 09.01.2024 | 85,822 | 86,558 | 82,0436 | 85,086 |
| 10.01.2024 | 85,4785 | 88,8152 | 84,399 | 84,8896 |
| 11.01.2024 | 84,399 | 86,2146 | 81,4548 | 85,4785 |
| 14.01.2024 | 85,6257 | 88,8152 | 85,6257 | 87,2941 |
| 15.01.2024 | 87,3432 | 91,6612 | 85,6748 | 90,5817 |
| 16.01.2024 | 89,7475 | 90,1892 | 87,4412 | 88,2263 |
| 17.01.2024 | 88,0301 | 90,1401 | 86,3618 | 86,7543 |
| 18.01.2024 | 86,7543 | 87,8338 | 84,8896 | 86,2636 |
| 21.01.2024 | 85,871 | 88,4717 | 85,2823 | 87,6376 |
| 22.01.2024 | 87,8338 | 91,6122 | 86,6561 | 87,4904 |
| 23.01.2024 | 88,3245 | 92,888 | 87,981 | 92,7407 |
| 24.01.2024 | 94,0656 | 101,9658 | 92,1519 | 98,5309 |
| 25.01.2024 | 98,8254 | 102,5546 | 96,7153 | 98,8254 |
| 28.01.2024 | 99,0216 | 103,5359 | 98,3347 | 100,1011 |
| 29.01.2024 | 100,1011 | 100,7881 | 96,8135 | 97,3532 |
| 30.01.2024 | 97,3532 | 99,6105 | 95,783 | 97,9911 |
| 31.01.2024 | 99,0216 | 102,2601 | 97,9421 | 102,162 |
| 01.02.2024 | 102,162 | 106,9708 | 100,7881 | 105,695 |
| 04.02.2024 | 104,6155 | 110,8963 | 103,7323 | 107,2652 |
| 05.02.2024 | 107,2652 | 108,541 | 104,8118 | 105,4006 |
| 06.02.2024 | 105,7932 | 110,8963 | 104,0267 | 106,1857 |
| 07.02.2024 | 107,3634 | 109,4243 | 106,4801 | 107,4615 |
| 08.02.2024 | 107,4615 | 111,387 | 105,4987 | 107,9522 |
| 11.02.2024 | 109,915 | 118,7474 | 108,8354 | 118,7474 |
| 12.02.2024 | 121,6916 | 123,2618 | 110,1112 | 110,1112 |
| 13.02.2024 | 108,8354 | 116,4903 | 106,1857 | 114,92 |
| 14.02.2024 | 115,4107 | 121,7897 | 114,3312 | 117,9623 |
| 15.02.2024 | 118,0605 | 118,2567 | 112,9572 | 113,7423 |
| 18.02.2024 | 114,8219 | 115,4107 | 110,7001 | 110,8963 |
| 19.02.2024 | 111,6814 | 115,3125 | 109,5224 | 112,761 |
| 20.02.2024 | 112,8591 | 112,9572 | 109,6205 | 110,8963 |
| 21.02.2024 | 111,5834 | 117,1772 | 110,4056 | 115,9996 |
| 22.02.2024 | 115,9996 | 117,2754 | 111,7796 | 112,8591 |
| 25.02.2024 | 113,7423 | 118,2567 | 113,2516 | 118,2567 |
| 26.02.2024 | 118,453 | 118,7474 | 112,8591 | 113,7423 |
| 27.02.2024 | 113,3498 | 114,233 | 107,5596 | 107,5596 |
| 28.02.2024 | 107,2652 | 112,4665 | 104,2229 | 111,7796 |
| 29.02.2024 | 111,9759 | 116,6865 | 110,8963 | 113,7423 |
| 03.03.2024 | 113,8405 | 120,5139 | 111,6814 | 114,8219 |
| 04.03.2024 | 115,3125 | 119,3363 | 109,915 | 109,915 |
| 05.03.2024 | 110,4056 | 111,6814 | 102,0639 | 102,6527 |
| 06.03.2024 | 102,9472 | 112,8591 | 102,9472 | 112,761 |
| 07.03.2024 | 112,761 | 113,9386 | 108,3447 | 109,915 |
| 10.03.2024 | 111,4852 | 116,6865 | 110,4056 | 110,5038 |
| 11.03.2024 | 110,5038 | 112,761 | 108,2466 | 111,5834 |
| 12.03.2024 | 117,7661 | 117,8641 | 106,382 | 107,069 |
| 13.03.2024 | 107,7559 | 108,3447 | 105,0081 | 105,4987 |
| 14.03.2024 | 105,9894 | 106,6763 | 102,6527 | 102,6527 |
| 17.03.2024 | 103,9285 | 104,1248 | 97,4024 | 98,629 |
| 18.03.2024 | 99,7085 | 102,0639 | 98,1383 | 100,7881 |
| 19.03.2024 | 100,7881 | 102,849 | 99,6105 | 101,475 |
| 20.03.2024 | 101,6714 | 104,9099 | 98,2365 | 99,0216 |
| 21.03.2024 | 101,9658 | 108,8354 | 100,003 | 100,1011 |
| 24.03.2024 | 100,1011 | 101,9658 | 98,629 | 99,1197 |
| 25.03.2024 | 99,1197 | 100,1011 | 94,0656 | 95,734 |
| 26.03.2024 | 95,1942 | 105,3025 | 93,8203 | 105,3025 |
| 27.03.2024 | 100,5918 | 104,0267 | 100,003 | 100,003 |
| 28.03.2024 | 100,003 | 104,8118 | 98,5309 | 100,5918 |
| 31.03.2024 | 100,6899 | 103,0452 | 97,4514 | 101,7694 |
| 01.04.2024 | 100,8863 | 104,2229 | 100,3956 | 102,5546 |
| 02.04.2024 | 104,0267 | 112,3685 | 103,8303 | 109,5224 |
| 03.04.2024 | 108,9336 | 115,9014 | 106,5783 | 107,4615 |
| 04.04.2024 | 107,3634 | 112,6628 | 106,8727 | 111,7796 |
| 07.04.2024 | 113,1535 | 121,6916 | 112,761 | 120,2195 |
| 08.04.2024 | 120,4158 | 122,2804 | 117,7661 | 118,7474 |
| 14.04.2024 | 116,3921 | 125,6171 | 114,4294 | 123,5561 |
| 15.04.2024 | 123,6543 | 123,6543 | 111,8777 | 112,8591 |
| 16.04.2024 | 114,8219 | 115,1163 | 108,3447 | 109,4243 |
| 17.04.2024 | 109,915 | 113,5461 | 109,6205 | 112,074 |
| 18.04.2024 | 109,915 | 110,8963 | 107,4615 | 109,6205 |
| 21.04.2024 | 111,8777 | 112,6628 | 108,1485 | 108,1485 |
| 23.04.2024 | 109,6205 | 111,1908 | 107,9522 | 109,8168 |
| 24.04.2024 | 110,2094 | 110,8963 | 108,4429 | 109,228 |
| 25.04.2024 | 109,4243 | 110,5038 | 107,9522 | 108,6392 |
| 28.04.2024 | 109,228 | 110,4056 | 107,7559 | 108,6392 |
| 29.04.2024 | 108,6392 | 110,5038 | 108,1485 | 108,8354 |
| 01.05.2024 | 108,8354 | 119,6307 | 108,7372 | 117,9623 |
| 02.05.2024 | 116,6865 | 129,7389 | 115,5088 | 129,7389 |
| 05.05.2024 | 130,0334 | 141,221 | 124,7339 | 127,9724 |
| 06.05.2024 | 129,0519 | 132,4868 | 123,4581 | 125,8134 |
| 07.05.2024 | 127,2854 | 130,524 | 113,2516 | 113,2516 |
| 08.05.2024 | 113,9386 | 115,5088 | 108,2466 | 113,2516 |
| 09.05.2024 | 113,2516 | 113,8405 | 110,4056 | 111,2889 |
| 12.05.2024 | 111,387 | 112,3685 | 104,9099 | 105,9894 |
| 13.05.2024 | 106,0876 | 110,1112 | 105,5969 | 109,0317 |
| 14.05.2024 | 111,5834 | 111,6814 | 106,8727 | 106,8727 |
| 15.05.2024 | 107,9522 | 108,6392 | 106,4801 | 107,4615 |
| 16.05.2024 | 118,1586 | 118,1586 | 118,1586 | 118,1586 |
| 19.05.2024 | 119,7288 | 128,0705 | 115,2145 | 118,7474 |
| 20.05.2024 | 119,2381 | 124,6357 | 115,1163 | 117,9623 |
| 21.05.2024 | 118,1586 | 122,5748 | 117,3734 | 118,8456 |
| 22.05.2024 | 118,3548 | 119,8269 | 115,3125 | 116,4903 |
| 23.05.2024 | 119,1399 | 119,4343 | 112,4665 | 115,8032 |
| 26.05.2024 | 115,0181 | 116,9809 | 111,8777 | 111,8777 |
| 27.05.2024 | 111,387 | 112,8591 | 110,7001 | 111,6814 |
| 28.05.2024 | 111,6814 | 112,761 | 108,4429 | 109,0317 |
| 29.05.2024 | 108,6392 | 110,4056 | 108,2466 | 109,228 |
| 30.05.2024 | 109,4243 | 110,4056 | 106,4801 | 107,8541 |
| 02.06.2024 | 107,9522 | 108,3447 | 104,8118 | 105,0081 |
| 03.06.2024 | 102,7509 | 106,9708 | 102,7509 | 105,4006 |
| 04.06.2024 | 106,1857 | 107,2652 | 100,9843 | 104,7136 |
| 05.06.2024 | 104,7136 | 106,8727 | 103,8303 | 104,8118 |
| 06.06.2024 | 105,1061 | 105,3025 | 99,6105 | 100,1992 |
| 09.06.2024 | 99,1197 | 101,1807 | 97,7949 | 98,2365 |
| 10.06.2024 | 99,8067 | 100,9843 | 98,629 | 99,1197 |
| 11.06.2024 | 99,6105 | 100,3956 | 96,6663 | 97,8439 |
| 12.06.2024 | 99,5123 | 101,3769 | 98,8254 | 100,5918 |
| 13.06.2024 | 102,9472 | 103,3397 | 100,1011 | 103,0452 |
| 19.06.2024 | 103,1434 | 105,9894 | 102,7509 | 105,4006 |
| 20.06.2024 | 105,4006 | 108,8354 | 104,4192 | 107,8541 |
| 23.06.2024 | 106,1857 | 106,1857 | 100,003 | 100,1011 |
| 24.06.2024 | 100,3956 | 101,6714 | 99,5123 | 100,003 |
| 25.06.2024 | 100,8863 | 100,8863 | 96,9607 | 97,157 |
| 26.06.2024 | 97,3532 | 98,5309 | 96,7645 | 97,3532 |
| 27.06.2024 | 97,6476 | 98,5309 | 96,4209 | 97,0588 |
| 30.06.2024 | 97,2551 | 97,7949 | 91,3177 | 92,1028 |
| 01.07.2024 | 92,2501 | 92,888 | 90,1892 | 92,4463 |
| 02.07.2024 | 94,0656 | 94,0656 | 90,5817 | 91,514 |
| 03.07.2024 | 91,514 | 92,3973 | 90,778 | 91,4649 |
| 04.07.2024 | 91,4649 | 92,1519 | 89,6985 | 90,2382 |
| 07.07.2024 | 90,2382 | 93,624 | 90,2382 | 91,8575 |
| 08.07.2024 | 91,8575 | 100,1011 | 91,6612 | 97,5986 |
| 09.07.2024 | 97,5986 | 101,6714 | 95,2923 | 95,2923 |
| 10.07.2024 | 96,0774 | 99,2179 | 96,0774 | 97,5496 |
| 11.07.2024 | 97,6967 | 98,3347 | 96,1266 | 96,8135 |
| 15.07.2024 | 97,157 | 101,5732 | 95,8321 | 97,8439 |
| 16.07.2024 | 99,316 | 100,1011 | 96,9607 | 97,5004 |
| 17.07.2024 | 97,5004 | 99,4141 | 97,5004 | 97,7458 |
| 18.07.2024 | 97,8439 | 97,9421 | 96,0284 | 96,2246 |
| 21.07.2024 | 97,3532 | 102,0639 | 95,6849 | 102,0639 |
| 22.07.2024 | 101,8676 | 102,3583 | 99,316 | 100,4937 |
| 23.07.2024 | 100,4937 | 104,0267 | 99,4141 | 99,7085 |
| 24.07.2024 | 99,7085 | 99,7085 | 97,6967 | 97,6967 |
| 25.07.2024 | 98,1383 | 106,2838 | 98,1383 | 105,9894 |
| 28.07.2024 | 105,0081 | 106,4801 | 102,2601 | 102,5546 |
| 29.07.2024 | 103,4378 | 107,7559 | 101,475 | 106,4801 |
| 30.07.2024 | 105,1061 | 106,5783 | 103,2416 | 104,7136 |
| 31.07.2024 | 106,1857 | 109,3261 | 105,4987 | 106,9708 |
| 01.08.2024 | 104,7136 | 105,9894 | 100,003 | 101,5732 |
| 04.08.2024 | 94,1147 | 98,5309 | 92,0538 | 92,7407 |
| 05.08.2024 | 95,3905 | 98,629 | 90,8761 | 95,1942 |
| 06.08.2024 | 96,5681 | 96,9116 | 94,6544 | 95,734 |
| 07.08.2024 | 95,6849 | 97,0098 | 95,1451 | 95,783 |
| 08.08.2024 | 95,783 | 96,8135 | 92,6426 | 92,6917 |
| 11.08.2024 | 93,0352 | 94,0656 | 89,6003 | 89,6003 |
| 12.08.2024 | 89,6985 | 92,1519 | 88,3736 | 90,5326 |
| 13.08.2024 | 91,2687 | 91,8084 | 89,8457 | 90,5817 |
| 14.08.2024 | 90,6798 | 94,311 | 89,3059 | 93,7221 |
| 15.08.2024 | 94,2128 | 94,8998 | 92,0047 | 92,0538 |
| 18.08.2024 | 92,0047 | 92,937 | 91,4159 | 92,4463 |
| 19.08.2024 | 92,5445 | 92,5445 | 90,091 | 90,2382 |
| 20.08.2024 | 90,2382 | 90,7289 | 89,0114 | 89,0114 |
| 21.08.2024 | 89,5022 | 90,1892 | 88,668 | 88,8152 |
| 22.08.2024 | 88,8642 | 91,514 | 87,0978 | 87,6866 |
| 25.08.2024 | 87,6866 | 89,2078 | 85,2331 | 85,6257 |
| 26.08.2024 | 85,6257 | 87,2941 | 84,3499 | 85,5767 |
| 27.08.2024 | 85,6748 | 86,6071 | 84,399 | 84,399 |
| 28.08.2024 | 84,399 | 86,2146 | 83,9573 | 85,7239 |
| 01.09.2024 | 88,2263 | 88,2263 | 86,9015 | 87,3922 |
| 02.09.2024 | 87,3922 | 89,1587 | 86,1654 | 86,6071 |
| 03.09.2024 | 85,7729 | 86,7053 | 83,1722 | 85,2331 |
| 04.09.2024 | 85,2331 | 87,932 | 83,4176 | 86,2146 |
| 05.09.2024 | 86,1164 | 87,6376 | 85,3803 | 85,4295 |
| 08.09.2024 | 86,4599 | 86,9505 | 82,2399 | 84,3009 |
| 09.09.2024 | 84,8896 | 85,2331 | 81,9946 | 82,1418 |
| 10.09.2024 | 82,1418 | 82,289 | 79,0996 | 79,0996 |
| 11.09.2024 | 79,8355 | 81,1605 | 76,597 | 78,5107 |
| 12.09.2024 | 78,5107 | 84,1537 | 78,1672 | 81,9456 |
| 15.09.2024 | 81,9456 | 84,8896 | 81,6511 | 82,4362 |
| 16.09.2024 | 82,9269 | 83,4176 | 81,7492 | 82,4362 |
| 17.09.2024 | 82,2399 | 82,5835 | 80,6698 | 81,553 |
| 18.09.2024 | 82,5343 | 89,6985 | 82,3381 | 85,7729 |
| 19.09.2024 | 85,2823 | 85,2823 | 83,2214 | 83,712 |
| 22.09.2024 | 84,1537 | 85,0369 | 82,4853 | 82,6325 |
| 23.09.2024 | 82,7797 | 83,9083 | 81,9946 | 82,5835 |
| 24.09.2024 | 82,5835 | 84,5952 | 81,1605 | 81,1605 |
| 25.09.2024 | 81,1605 | 87,8338 | 81,1605 | 83,2704 |
| 26.09.2024 | 83,2704 | 83,8592 | 81,553 | 82,3381 |
| 29.09.2024 | 81,602 | 90,4345 | 81,4548 | 89,3059 |
| 30.09.2024 | 89,6003 | 91,1705 | 80,4734 | 84,399 |
| 01.10.2024 | 83,5158 | 84,0065 | 79,1976 | 79,3448 |
| 02.10.2024 | 79,9827 | 83,025 | 79,5411 | 80,3262 |
| 03.10.2024 | 80,5226 | 82,1909 | 78,5107 | 81,0623 |
| 06.10.2024 | 81,1605 | 82,3381 | 80,13 | 80,5716 |
| 07.10.2024 | 80,5716 | 81,2095 | 79,2467 | 79,6393 |
| 08.10.2024 | 79,6393 | 80,4734 | 77,4312 | 78,9523 |
| 09.10.2024 | 78,9523 | 80,2772 | 77,8237 | 77,8237 |
| 10.10.2024 | 78,3144 | 78,4125 | 76,597 | 77,0386 |
| 13.10.2024 | 77,0386 | 77,2349 | 73,9473 | 74,0454 |
| 14.10.2024 | 74,9286 | 77,0386 | 74,5852 | 76,7442 |
| 15.10.2024 | 76,7442 | 80,4734 | 75,7628 | 78,3635 |
| 16.10.2024 | 78,3635 | 80,866 | 77,6274 | 79,6883 |
| 17.10.2024 | 79,7375 | 80,866 | 78,8051 | 80,3753 |
| 20.10.2024 | 79,7492 | 81,0371 | 78,5604 | 78,5604 |
| 21.10.2024 | 78,7586 | 79,7492 | 77,8174 | 79,353 |
| 22.10.2024 | 79,6006 | 80,4427 | 76,9258 | 77,6688 |
| 23.10.2024 | 78,0156 | 79,7492 | 78,0156 | 79,1548 |
| 24.10.2024 | 79,1548 | 80,938 | 79,0062 | 80,1455 |
| 27.10.2024 | 80,1455 | 81,0371 | 79,7988 | 80,5913 |
| 29.10.2024 | 80,5913 | 83,5633 | 80,4922 | 82,2259 |
| 30.10.2024 | 82,4241 | 83,1671 | 80,9876 | 82,325 |
| 31.10.2024 | 82,6222 | 88,6653 | 81,4334 | 88,17 |
| 03.11.2024 | 87,7242 | 91,8355 | 86,5849 | 87,0307 |
| 04.11.2024 | 87,3774 | 90,1018 | 85,3465 | 88,17 |
| 05.11.2024 | 89,1606 | 92,7271 | 87,6746 | 89,012 |
| 06.11.2024 | 89,012 | 90,8448 | 88,4176 | 89,2597 |
| 07.11.2024 | 90,1018 | 90,1018 | 88,6653 | 88,8139 |
| 10.11.2024 | 89,2102 | 92,9252 | 88,8634 | 92,2317 |
| 11.11.2024 | 92,3803 | 93,5691 | 90,4485 | 90,4485 |
| 12.11.2024 | 90,1513 | 92,1327 | 87,1793 | 91,0925 |
| 13.11.2024 | 95,1047 | 95,8972 | 92,1327 | 92,1327 |
| 14.11.2024 | 92,628 | 92,7766 | 90,0027 | 90,0027 |
| 17.11.2024 | 90,1513 | 92,2813 | 89,7055 | 91,5383 |
| 18.11.2024 | 91,7859 | 91,7859 | 88,9625 | 89,5569 |
| 19.11.2024 | 91,0429 | 91,0429 | 86,8326 | 86,8821 |
| 20.11.2024 | 86,8821 | 89,2102 | 86,5849 | 89,1606 |
| 21.11.2024 | 89,4578 | 92,0831 | 89,4083 | 91,6373 |
| 24.11.2024 | 93,1729 | 93,6187 | 91,142 | 91,3401 |
| 25.11.2024 | 91,3401 | 93,2224 | 90,7457 | 91,9345 |
| 26.11.2024 | 92,4299 | 93,1233 | 91,4887 | 91,4887 |
| 27.11.2024 | 91,5878 | 92,3803 | 89,755 | 90,399 |
| 28.11.2024 | 90,399 | 91,1915 | 89,3588 | 90,9934 |
| 01.12.2024 | 90,9934 | 94,6589 | 89,755 | 94,6589 |
| 02.12.2024 | 96,0954 | 97,086 | 93,2224 | 93,3215 |
| 03.12.2024 | 93,9159 | 94,0149 | 91,9345 | 92,2317 |
| 04.12.2024 | 92,4794 | 93,7673 | 91,6869 | 93,2719 |
| 05.12.2024 | 94,0149 | 97,086 | 93,4205 | 94,9065 |
| 08.12.2024 | 97,6804 | 101,445 | 96,8879 | 97,2346 |
| 09.12.2024 | 97,5814 | 99,3646 | 94,6589 | 94,9065 |
| 10.12.2024 | 94,9065 | 95,9468 | 91,9345 | 92,9747 |
| 11.12.2024 | 92,9747 | 94,1635 | 92,2813 | 92,9747 |
| 12.12.2024 | 92,9747 | 93,8663 | 92,2317 | 93,5196 |
| 15.12.2024 | 94,2131 | 96,0954 | 93,7673 | 95,1047 |
| 16.12.2024 | 95,1047 | 95,9963 | 92,5785 | 93,3215 |
| 17.12.2024 | 93,3215 | 94,1635 | 89,755 | 90,3495 |
| 18.12.2024 | 88,6158 | 91,7859 | 88,6158 | 90,2008 |
| 19.12.2024 | 90,2999 | 91,7364 | 89,2597 | 90,4485 |
| 22.12.2024 | 91,142 | 91,9345 | 87,1793 | 87,6746 |
| 23.12.2024 | 87,9718 | 89,2102 | 87,0802 | 89,1111 |
| 24.12.2024 | 89,4578 | 91,142 | 89,4083 | 89,6064 |
| 25.12.2024 | 90,0027 | 90,0027 | 88,5167 | 88,8634 |
| 26.12.2024 | 88,8634 | 90,1513 | 88,8634 | 89,6064 |
| 29.12.2024 | 90,8943 | 91,0429 | 88,913 | 89,012 |
| 30.12.2024 | 89,012 | 90,5971 | 87,7242 | 89,012 |