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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 105,2521
KAPANIŞ 105,0329
En Düşük
DÜŞÜK 80,1455
En Yüksek
YÜKSEK 154,1488
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 88,913 | 92,1327 | 88,7644 | 90,4981 |
| 02.01.2025 | 90,8448 | 92,5785 | 90,6467 | 91,4392 |
| 05.01.2025 | 92,1327 | 92,628 | 90,6962 | 90,9439 |
| 06.01.2025 | 91,0925 | 92,5785 | 90,4981 | 90,9934 |
| 07.01.2025 | 91,0429 | 92,0831 | 90,5476 | 90,5476 |
| 08.01.2025 | 90,4485 | 93,3215 | 90,1513 | 93,1233 |
| 09.01.2025 | 93,1233 | 94,6093 | 92,2317 | 93,1729 |
| 12.01.2025 | 94,6093 | 95,6991 | 90,8448 | 91,7859 |
| 13.01.2025 | 92,628 | 95,9963 | 92,5289 | 93,0738 |
| 14.01.2025 | 93,6187 | 93,9159 | 90,5476 | 93,7177 |
| 15.01.2025 | 94,1635 | 94,7084 | 91,142 | 92,8757 |
| 16.01.2025 | 92,8261 | 93,7177 | 91,9345 | 93,3215 |
| 19.01.2025 | 93,3215 | 95,7982 | 93,2719 | 95,3028 |
| 20.01.2025 | 95,3028 | 95,7982 | 93,3215 | 94,3121 |
| 21.01.2025 | 94,8075 | 103,7235 | 94,3121 | 103,7235 |
| 22.01.2025 | 107,8844 | 114,0266 | 104,1198 | 114,0266 |
| 23.01.2025 | 114,8191 | 122,7445 | 105,5068 | 106,9928 |
| 26.01.2025 | 107,9834 | 112,8377 | 103,8226 | 109,4695 |
| 27.01.2025 | 108,8751 | 112,7387 | 107,9834 | 109,0732 |
| 28.01.2025 | 110,7573 | 113,5312 | 106,0021 | 109,1723 |
| 29.01.2025 | 109,1723 | 110,4601 | 104,5161 | 105,0114 |
| 30.01.2025 | 105,5068 | 109,3704 | 103,9217 | 104,9124 |
| 02.02.2025 | 104,9124 | 105,0114 | 102,5347 | 103,8226 |
| 03.02.2025 | 103,9217 | 114,1256 | 103,9217 | 114,1256 |
| 04.02.2025 | 118,6827 | 122,051 | 113,9275 | 118,1874 |
| 05.02.2025 | 118,4846 | 121,1594 | 110,5592 | 113,8284 |
| 06.02.2025 | 112,4415 | 113,234 | 107,9834 | 110,8564 |
| 09.02.2025 | 110,8564 | 116,7014 | 110,3611 | 113,5312 |
| 10.02.2025 | 113,3331 | 120,3669 | 110,7573 | 116,206 |
| 11.02.2025 | 115,7107 | 121,6547 | 113,3331 | 117,7911 |
| 12.02.2025 | 117,9892 | 118,8809 | 108,9741 | 109,4695 |
| 13.02.2025 | 106,0021 | 112,5405 | 105,0114 | 109,5685 |
| 16.02.2025 | 109,2713 | 110,9555 | 107,389 | 107,4881 |
| 17.02.2025 | 106,2993 | 109,6676 | 105,0114 | 109,0732 |
| 18.02.2025 | 108,1816 | 108,776 | 104,9124 | 105,6058 |
| 19.02.2025 | 105,6058 | 106,8937 | 104,1198 | 106,6956 |
| 20.02.2025 | 106,6956 | 106,9928 | 102,6338 | 104,0207 |
| 23.02.2025 | 104,0207 | 108,3797 | 103,5254 | 107,7853 |
| 24.02.2025 | 108,4788 | 109,2713 | 105,5068 | 106,4974 |
| 25.02.2025 | 105,2096 | 107,4881 | 104,417 | 105,4077 |
| 26.02.2025 | 107,7853 | 107,9834 | 105,6058 | 106,1012 |
| 27.02.2025 | 106,1012 | 110,7573 | 105,1105 | 107,6862 |
| 02.03.2025 | 107,6862 | 108,6769 | 106,2993 | 107,389 |
| 03.03.2025 | 107,8844 | 115,3144 | 106,0021 | 112,1443 |
| 04.03.2025 | 112,3424 | 116,5032 | 111,5499 | 114,4228 |
| 05.03.2025 | 116,8995 | 116,8995 | 112,8377 | 116,8995 |
| 06.03.2025 | 120,3669 | 121,9519 | 116,107 | 117,2958 |
| 09.03.2025 | 116,8995 | 128,9857 | 114,9182 | 119,9706 |
| 10.03.2025 | 123,7352 | 131,9577 | 120,9613 | 131,9577 |
| 11.03.2025 | 136,1186 | 139,0906 | 120,3669 | 122,3482 |
| 12.03.2025 | 121,4566 | 126,8062 | 118,9799 | 120,565 |
| 13.03.2025 | 120,565 | 121,1594 | 108,776 | 110,9555 |
| 16.03.2025 | 111,8471 | 114,5219 | 109,0732 | 112,5405 |
| 17.03.2025 | 113,4321 | 113,4321 | 109,4695 | 110,7573 |
| 18.03.2025 | 100,0581 | 107,8844 | 99,7609 | 99,7609 |
| 19.03.2025 | 100,0581 | 104,417 | 98,473 | 101,2469 |
| 20.03.2025 | 101,2469 | 101,3459 | 91,2411 | 93,2224 |
| 23.03.2025 | 93,2224 | 97,3832 | 89,3588 | 94,114 |
| 24.03.2025 | 96,0954 | 100,0581 | 95,0552 | 98,572 |
| 25.03.2025 | 98,0767 | 102,8319 | 95,8972 | 101,6431 |
| 26.03.2025 | 101,8413 | 105,5068 | 100,4543 | 101,0487 |
| 27.03.2025 | 101,0487 | 101,5441 | 96,8879 | 101,2469 |
| 01.04.2025 | 100,4543 | 101,8413 | 99,6618 | 100,2562 |
| 02.04.2025 | 100,0581 | 101,6431 | 98,2253 | 99,1664 |
| 03.04.2025 | 101,0487 | 107,0918 | 100,7515 | 106,9928 |
| 06.04.2025 | 106,6956 | 112,6396 | 101,3459 | 110,4601 |
| 07.04.2025 | 111,3517 | 114,8191 | 110,8564 | 111,8471 |
| 08.04.2025 | 108,776 | 114,72 | 107,8844 | 110,8564 |
| 09.04.2025 | 114,8191 | 114,8191 | 111,3517 | 112,8377 |
| 10.04.2025 | 112,8377 | 112,9368 | 109,3704 | 110,3611 |
| 13.04.2025 | 110,7573 | 113,234 | 110,0639 | 111,1536 |
| 14.04.2025 | 112,0452 | 112,0452 | 106,6956 | 108,2806 |
| 15.04.2025 | 108,1816 | 108,1816 | 102,8319 | 103,9217 |
| 16.04.2025 | 103,6245 | 107,9834 | 103,6245 | 106,3984 |
| 17.04.2025 | 107,0918 | 107,1909 | 103,0301 | 103,5254 |
| 20.04.2025 | 103,1291 | 106,2002 | 102,2375 | 103,4263 |
| 21.04.2025 | 103,6245 | 104,0207 | 99,0674 | 99,5627 |
| 23.04.2025 | 100,0581 | 101,0487 | 99,1664 | 100,0581 |
| 24.04.2025 | 100,8506 | 105,2096 | 99,6618 | 103,4263 |
| 27.04.2025 | 102,7329 | 103,7235 | 98,8692 | 99,6618 |
| 28.04.2025 | 99,6618 | 100,1571 | 97,829 | 98,3739 |
| 29.04.2025 | 98,5225 | 100,0581 | 97,5814 | 98,0272 |
| 01.05.2025 | 98,2748 | 99,3646 | 97,9281 | 98,2253 |
| 04.05.2025 | 98,572 | 99,959 | 96,6898 | 98,2748 |
| 05.05.2025 | 98,7206 | 103,0301 | 98,3739 | 101,9403 |
| 06.05.2025 | 101,9403 | 102,4357 | 98,3244 | 99,3646 |
| 07.05.2025 | 99,7609 | 99,959 | 98,0767 | 99,2655 |
| 08.05.2025 | 99,6618 | 106,8937 | 98,9683 | 104,8133 |
| 11.05.2025 | 106,1012 | 107,389 | 103,7235 | 106,0021 |
| 12.05.2025 | 104,9124 | 104,9124 | 101,5441 | 102,4357 |
| 13.05.2025 | 102,6338 | 102,6338 | 100,4543 | 101,1478 |
| 14.05.2025 | 101,1478 | 101,8413 | 98,6711 | 99,4636 |
| 15.05.2025 | 99,2655 | 99,8599 | 97,73 | 98,7702 |
| 19.05.2025 | 98,7702 | 99,2655 | 97,4823 | 97,829 |
| 20.05.2025 | 97,829 | 100,0581 | 97,2346 | 97,829 |
| 21.05.2025 | 98,3739 | 99,0178 | 95,6991 | 95,8972 |
| 22.05.2025 | 96,0954 | 96,4916 | 93,6682 | 94,6093 |
| 25.05.2025 | 94,8075 | 95,501 | 92,0336 | 92,6775 |
| 26.05.2025 | 92,6775 | 93,2719 | 90,3495 | 90,6962 |
| 27.05.2025 | 90,7457 | 92,7766 | 89,6064 | 90,8448 |
| 28.05.2025 | 90,9934 | 92,0831 | 89,8541 | 89,8541 |
| 29.05.2025 | 89,9532 | 90,4981 | 87,4765 | 87,4765 |
| 01.06.2025 | 87,2288 | 88,1204 | 85,1979 | 85,1979 |
| 02.06.2025 | 85,4951 | 87,9223 | 85,4951 | 87,7242 |
| 03.06.2025 | 87,8232 | 90,0522 | 87,6746 | 89,4083 |
| 04.06.2025 | 89,656 | 90,3495 | 88,7644 | 90,2008 |
| 09.06.2025 | 91,142 | 94,4112 | 90,7953 | 92,4299 |
| 10.06.2025 | 92,4299 | 92,628 | 91,2906 | 91,3897 |
| 11.06.2025 | 90,6467 | 90,6962 | 88,17 | 88,4176 |
| 12.06.2025 | 83,4643 | 86,783 | 81,7306 | 83,7615 |
| 15.06.2025 | 84,2073 | 87,2784 | 82,2755 | 85,5942 |
| 16.06.2025 | 85,5942 | 87,1298 | 84,8017 | 84,9503 |
| 17.06.2025 | 84,9503 | 84,9503 | 81,7306 | 82,2259 |
| 18.06.2025 | 82,2259 | 83,7615 | 81,582 | 81,7306 |
| 19.06.2025 | 82,1764 | 83,6129 | 82,1764 | 82,8699 |
| 22.06.2025 | 80,3932 | 82,3745 | 80,1455 | 81,7306 |
| 23.06.2025 | 84,9503 | 86,684 | 83,2166 | 84,9007 |
| 24.06.2025 | 84,9007 | 86,1886 | 84,2568 | 85,5447 |
| 25.06.2025 | 86,5849 | 87,2784 | 84,7026 | 85,3961 |
| 26.06.2025 | 85,3961 | 85,7428 | 84,2073 | 85,297 |
| 29.06.2025 | 86,1886 | 88,4176 | 84,9503 | 87,8232 |
| 30.06.2025 | 87,8728 | 90,1513 | 84,8512 | 89,1606 |
| 01.07.2025 | 89,3092 | 91,9345 | 89,2597 | 89,7055 |
| 02.07.2025 | 90,8448 | 91,2411 | 89,7055 | 90,2008 |
| 03.07.2025 | 89,9532 | 90,5971 | 88,913 | 89,8541 |
| 06.07.2025 | 89,4578 | 89,4578 | 86,7335 | 87,4765 |
| 07.07.2025 | 87,9718 | 89,755 | 86,684 | 87,5756 |
| 08.07.2025 | 87,5756 | 89,9036 | 86,6344 | 88,0709 |
| 09.07.2025 | 89,3588 | 89,9532 | 88,17 | 89,3588 |
| 10.07.2025 | 90,0522 | 96,8879 | 89,9036 | 94,6589 |
| 13.07.2025 | 96,6898 | 101,8413 | 96,0954 | 100,2562 |
| 15.07.2025 | 100,2562 | 100,5534 | 94,3121 | 95,1047 |
| 16.07.2025 | 95,6 | 96,8879 | 94,857 | 95,6991 |
| 17.07.2025 | 95,4019 | 95,6991 | 94,0149 | 94,5103 |
| 20.07.2025 | 95,2038 | 97,5814 | 94,9561 | 96,1944 |
| 21.07.2025 | 96,2935 | 96,7888 | 95,4019 | 95,6991 |
| 22.07.2025 | 95,501 | 97,3832 | 94,7084 | 95,6991 |
| 23.07.2025 | 95,9963 | 97,5318 | 95,3028 | 96,6898 |
| 24.07.2025 | 96,6898 | 102,1385 | 96,4916 | 99,1664 |
| 27.07.2025 | 100,0581 | 100,8506 | 96,4916 | 97,0365 |
| 28.07.2025 | 97,2346 | 97,4823 | 95,9468 | 95,9468 |
| 29.07.2025 | 95,8972 | 96,7393 | 95,2533 | 95,4019 |
| 30.07.2025 | 95,5505 | 98,7702 | 95,5505 | 97,6804 |
| 31.07.2025 | 97,6804 | 104,318 | 97,6804 | 102,0394 |
| 03.08.2025 | 102,1385 | 102,931 | 100,1571 | 100,7515 |
| 04.08.2025 | 101,445 | 105,5068 | 100,8506 | 103,6245 |
| 05.08.2025 | 104,0207 | 104,318 | 101,0487 | 102,4357 |
| 06.08.2025 | 103,4263 | 106,0021 | 101,445 | 104,0207 |
| 07.08.2025 | 103,1291 | 103,8226 | 101,0487 | 101,0487 |
| 10.08.2025 | 101,1478 | 103,1291 | 101,1478 | 101,8413 |
| 11.08.2025 | 101,8413 | 103,4263 | 99,1664 | 101,3459 |
| 12.08.2025 | 101,3459 | 102,2375 | 100,3553 | 100,4543 |
| 13.08.2025 | 99,6618 | 99,959 | 98,1758 | 98,8197 |
| 14.08.2025 | 98,8692 | 102,1385 | 98,4234 | 101,8413 |
| 17.08.2025 | 103,5254 | 103,5254 | 100,7515 | 102,1385 |
| 18.08.2025 | 103,0301 | 105,0114 | 101,8413 | 102,8319 |
| 19.08.2025 | 102,7329 | 108,1816 | 101,6431 | 106,0021 |
| 20.08.2025 | 107,389 | 111,4508 | 106,4974 | 109,9648 |
| 21.08.2025 | 110,8564 | 110,8564 | 106,4974 | 106,7946 |
| 24.08.2025 | 107,4881 | 109,6676 | 106,6956 | 106,9928 |
| 25.08.2025 | 107,1909 | 113,9275 | 105,804 | 110,4601 |
| 26.08.2025 | 110,0639 | 114,4228 | 110,0639 | 112,8377 |
| 27.08.2025 | 113,7294 | 118,5837 | 112,4415 | 112,6396 |
| 28.08.2025 | 112,6396 | 115,5126 | 110,8564 | 111,6489 |
| 31.08.2025 | 112,9368 | 115,8098 | 112,1443 | 112,4415 |
| 01.09.2025 | 112,7387 | 113,6303 | 103,6245 | 106,2002 |
| 02.09.2025 | 106,4974 | 109,9648 | 104,2189 | 106,9928 |
| 03.09.2025 | 107,9834 | 112,3424 | 107,4881 | 111,8471 |
| 04.09.2025 | 112,1443 | 113,9275 | 108,776 | 110,7573 |
| 07.09.2025 | 106,2993 | 108,9741 | 106,2002 | 106,7946 |
| 08.09.2025 | 106,9928 | 110,3611 | 105,903 | 108,6769 |
| 09.09.2025 | 109,2713 | 110,4601 | 105,7049 | 106,2993 |
| 10.09.2025 | 106,2993 | 106,6956 | 101,0487 | 104,0207 |
| 11.09.2025 | 103,6245 | 111,1536 | 103,5254 | 105,4077 |
| 14.09.2025 | 105,1105 | 112,7387 | 103,2282 | 112,2433 |
| 15.09.2025 | 111,8471 | 117,7911 | 110,8564 | 115,5126 |
| 16.09.2025 | 115,6116 | 117,593 | 113,6303 | 113,8284 |
| 17.09.2025 | 115,2154 | 116,107 | 113,3331 | 113,6303 |
| 18.09.2025 | 114,5219 | 114,8191 | 112,5405 | 114,4228 |
| 21.09.2025 | 115,6116 | 117,0976 | 113,234 | 114,0266 |
| 22.09.2025 | 112,9368 | 113,5312 | 111,0545 | 111,748 |
| 23.09.2025 | 112,2433 | 112,9368 | 109,9648 | 111,3517 |
| 24.09.2025 | 111,8471 | 112,6396 | 108,9741 | 109,3704 |
| 25.09.2025 | 113,9275 | 113,9275 | 106,9928 | 111,4508 |
| 28.09.2025 | 111,4508 | 115,0172 | 109,5685 | 112,0452 |
| 29.09.2025 | 112,9368 | 116,5032 | 110,8564 | 116,107 |
| 30.09.2025 | 117,7911 | 127,6979 | 115,4135 | 127,6979 |
| 01.10.2025 | 128,0941 | 129,4811 | 121,7538 | 124,924 |
| 02.10.2025 | 124,924 | 125,9146 | 116,8995 | 117,0976 |
| 05.10.2025 | 117,8902 | 118,9799 | 114,3238 | 115,8098 |
| 06.10.2025 | 116,5032 | 127,3016 | 113,8284 | 125,5184 |
| 07.10.2025 | 125,5184 | 132,8494 | 123,438 | 129,7783 |
| 08.10.2025 | 130,7689 | 133,3447 | 125,6174 | 126,41 |
| 09.10.2025 | 126,41 | 135,0288 | 125,023 | 132,7503 |
| 12.10.2025 | 131,2643 | 145,8272 | 129,7783 | 141,6664 |
| 13.10.2025 | 142,558 | 154,1488 | 141,6664 | 150,3843 |
| 14.10.2025 | 152,3656 | 153,8516 | 135,4251 | 135,4251 |
| 15.10.2025 | 130,868 | 137,8027 | 128,8867 | 131,3633 |
| 16.10.2025 | 131,3633 | 138,0009 | 130,9671 | 135,7223 |
| 19.10.2025 | 138,199 | 142,2608 | 135,6232 | 135,6232 |
| 20.10.2025 | 135,7223 | 136,713 | 129,382 | 129,9764 |
| 21.10.2025 | 129,7783 | 131,1652 | 123,3389 | 123,8342 |
| 22.10.2025 | 124,1314 | 125,6174 | 120,4659 | 120,8622 |
| 23.10.2025 | 120,8622 | 132,9484 | 120,0697 | 132,9484 |
| 26.10.2025 | 134,7316 | 139,5859 | 133,3447 | 134,9298 |
| 27.10.2025 | 135,0288 | 142,558 | 127,7969 | 127,7969 |
| 29.10.2025 | 128,7876 | 136,713 | 122,3482 | 129,7783 |
| 30.10.2025 | 128,7876 | 133,741 | 127,2025 | 128,4904 |
| 02.11.2025 | 129,382 | 130,3727 | 122,9426 | 123,8342 |
| 03.11.2025 | 125,023 | 133,2456 | 124,8249 | 128,5895 |
| 04.11.2025 | 129,7783 | 140,3785 | 124,924 | 136,6139 |
| 05.11.2025 | 136,6139 | 140,6757 | 131,4624 | 131,8587 |
| 06.11.2025 | 132,4531 | 133,0475 | 126,3109 | 127,3016 |
| 09.11.2025 | 127,3016 | 127,7969 | 123,9333 | 124,4286 |
| 10.11.2025 | 124,4286 | 124,4286 | 112,4415 | 114,621 |
| 11.11.2025 | 115,6116 | 117,3948 | 109,8657 | 113,3331 |
| 12.11.2025 | 113,9275 | 114,1256 | 108,3797 | 108,9741 |
| 13.11.2025 | 109,1723 | 110,4601 | 105,0114 | 105,5068 |
| 16.11.2025 | 106,2993 | 109,2713 | 105,804 | 107,389 |
| 17.11.2025 | 107,4881 | 107,7853 | 103,4263 | 103,5254 |
| 18.11.2025 | 104,2189 | 105,0114 | 101,8413 | 101,8413 |
| 19.11.2025 | 101,8413 | 104,417 | 100,0581 | 100,5534 |
| 20.11.2025 | 100,1571 | 105,2096 | 99,0674 | 101,8413 |
| 23.11.2025 | 101,8413 | 109,8657 | 100,8506 | 106,0021 |
| 24.11.2025 | 106,5965 | 106,7946 | 100,8506 | 101,0487 |
| 25.11.2025 | 101,2469 | 101,9403 | 99,1664 | 99,8599 |
| 26.11.2025 | 100,2562 | 101,0487 | 99,0674 | 99,0674 |
| 27.11.2025 | 99,1664 | 104,7142 | 99,0178 | 101,3459 |
| 30.11.2025 | 101,445 | 104,318 | 101,3459 | 102,0394 |
| 01.12.2025 | 102,9 | 104 | 101,4 | 102 |
| 02.12.2025 | 102,2 | 105,7 | 101,9 | 103 |
| 03.12.2025 | 103 | 106,9 | 102,1 | 103,7 |
| 04.12.2025 | 103,6 | 106,4 | 102,4 | 105 |
| 07.12.2025 | 106,5 | 106,6 | 103,4 | 103,8 |
| 08.12.2025 | 104 | 104 | 102,3 | 102,9 |
| 09.12.2025 | 102,9 | 103,7 | 101,1 | 103 |
| 10.12.2025 | 102,9 | 103,9 | 102,1 | 102,6 |
| 11.12.2025 | 102,8 | 103,4 | 101,7 | 101,8 |
| 14.12.2025 | 103 | 103,8 | 101,9 | 102,7 |
| 15.12.2025 | 103,2 | 103,2 | 101 | 101,6 |
| 16.12.2025 | 101,8 | 102,4 | 101,1 | 101,5 |
| 17.12.2025 | 101,5 | 102,6 | 101 | 101,2 |
| 18.12.2025 | 102,6 | 105,5 | 102,6 | 104 |
| 21.12.2025 | 104 | 105,7 | 101,8 | 102,2 |
| 22.12.2025 | 102 | 104,3 | 101,1 | 102,2 |
| 23.12.2025 | 102,2 | 102,5 | 101,1 | 101,2 |
| 24.12.2025 | 101,2 | 104,5 | 100,1 | 101,7 |
| 25.12.2025 | 102 | 102,3 | 101,1 | 101,3 |
| 28.12.2025 | 101 | 101,3 | 96,1 | 97,7 |
| 29.12.2025 | 98,45 | 100,5 | 96,45 | 100 |
| 30.12.2025 | 100 | 101 | 99,5 | 101 |