BULGS
BULLS GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. (BULGS)
12.100
₺
-0.930 (%-7.14)
BULGS: BULLS GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BULLS GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 32.3292
CLOSE 32.3341
Low
LOW 13.3178
High
HIGH 51.8688
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 02/20/2025 | 13.3178 | 13.3178 | 13.3178 | 13.3178 |
| 02/23/2025 | 14.6406 | 14.6406 | 14.6406 | 14.6406 |
| 02/24/2025 | 16.1027 | 16.1027 | 16.1027 | 16.1027 |
| 02/25/2025 | 15.0285 | 17.704 | 15.0285 | 17.3161 |
| 02/26/2025 | 17.9029 | 19.0467 | 17.9029 | 19.0467 |
| 02/27/2025 | 20.1707 | 20.9464 | 20.1707 | 20.9464 |
| 03/02/2025 | 22.1201 | 23.0351 | 19.5938 | 21.5631 |
| 03/03/2025 | 21.8615 | 23.7115 | 21.2846 | 23.7115 |
| 03/04/2025 | 24.4873 | 25.5614 | 21.3443 | 21.3443 |
| 03/05/2025 | 21.2647 | 22.3787 | 20.6878 | 21.0857 |
| 03/06/2025 | 21.0857 | 21.404 | 19.0368 | 19.7529 |
| 03/09/2025 | 20.1905 | 21.7222 | 19.7529 | 21.7222 |
| 03/10/2025 | 22.3787 | 22.8561 | 20.0314 | 20.4094 |
| 03/11/2025 | 20.4889 | 21.1653 | 19.8325 | 20.7276 |
| 03/12/2025 | 20.8072 | 21.8615 | 20.4292 | 21.583 |
| 03/13/2025 | 21.8615 | 22.4185 | 21.1056 | 21.6427 |
| 03/16/2025 | 21.7421 | 21.762 | 21.026 | 21.2448 |
| 03/17/2025 | 21.2846 | 23.1943 | 20.8868 | 22.5975 |
| 03/18/2025 | 20.7873 | 21.8814 | 20.3497 | 20.3497 |
| 03/19/2025 | 20.3099 | 21.3642 | 19.2954 | 19.6435 |
| 03/20/2025 | 19.4844 | 19.6336 | 17.704 | 18.6688 |
| 03/23/2025 | 19.2854 | 20.2701 | 18.5395 | 19.7131 |
| 03/24/2025 | 20.111 | 20.6083 | 19.6932 | 20.0513 |
| 03/25/2025 | 19.7927 | 20.5884 | 19.6037 | 19.6932 |
| 03/26/2025 | 19.9121 | 20.6878 | 19.7927 | 19.9518 |
| 03/27/2025 | 20.111 | 20.1508 | 19.2457 | 19.8225 |
| 04/01/2025 | 19.8325 | 21.8018 | 19.7927 | 21.8018 |
| 04/02/2025 | 21.9212 | 23.9701 | 21.404 | 23.234 |
| 04/03/2025 | 23.234 | 25.1238 | 22.9357 | 24.6663 |
| 04/06/2025 | 24.1491 | 26.1582 | 22.9556 | 24.0695 |
| 04/07/2025 | 24.3878 | 26.4765 | 23.433 | 26.4765 |
| 04/08/2025 | 27.3716 | 29.1221 | 27.3119 | 29.1221 |
| 04/09/2025 | 31.6086 | 32.0264 | 28.5254 | 30.2361 |
| 04/10/2025 | 29.6393 | 30.9721 | 28.2867 | 29.5399 |
| 04/13/2025 | 29.5399 | 31.171 | 28.963 | 29.7587 |
| 04/14/2025 | 29.8979 | 30.0769 | 28.4458 | 28.7442 |
| 04/15/2025 | 28.8635 | 28.8635 | 26.8942 | 27.4313 |
| 04/16/2025 | 27.2523 | 30.1565 | 27.2523 | 30.1565 |
| 04/17/2025 | 30.4151 | 30.5345 | 27.6899 | 27.7893 |
| 04/20/2025 | 27.7893 | 28.1673 | 26.6356 | 26.8544 |
| 04/21/2025 | 27.0533 | 29.1221 | 26.7152 | 27.9087 |
| 04/23/2025 | 27.7098 | 29.6592 | 27.3517 | 28.7442 |
| 04/24/2025 | 28.784 | 31.6086 | 28.7243 | 30.6339 |
| 04/27/2025 | 31.4296 | 31.7678 | 29.8382 | 29.8382 |
| 04/28/2025 | 29.4404 | 29.9974 | 28.6646 | 29.2415 |
| 04/29/2025 | 29.142 | 29.699 | 27.7695 | 28.0281 |
| 05/01/2025 | 26.9539 | 28.8436 | 26.4765 | 28.2071 |
| 05/04/2025 | 28.2469 | 29.2813 | 27.8888 | 28.3065 |
| 05/05/2025 | 28.2469 | 28.9232 | 27.5705 | 28.1673 |
| 05/06/2025 | 28.0877 | 28.3662 | 27.3716 | 27.3915 |
| 05/07/2025 | 27.5705 | 30.1167 | 27.5705 | 29.7388 |
| 05/08/2025 | 29.7786 | 31.0119 | 29.2813 | 30.0372 |
| 05/11/2025 | 30.5345 | 31.0119 | 29.1221 | 29.2017 |
| 05/12/2025 | 29.2415 | 30.1366 | 28.6646 | 29.4404 |
| 05/13/2025 | 29.7388 | 29.9974 | 29.0624 | 29.2216 |
| 05/14/2025 | 29.5399 | 32.1258 | 29.321 | 30.5941 |
| 05/15/2025 | 30.6538 | 31.7479 | 29.9178 | 30.2361 |
| 05/19/2025 | 30.4748 | 33.2597 | 30.3753 | 33.2597 |
| 05/20/2025 | 34.2145 | 35.2688 | 33.2796 | 33.6575 |
| 05/21/2025 | 33.8962 | 35.965 | 32.5038 | 34.2344 |
| 05/22/2025 | 34.2941 | 34.8511 | 32.8221 | 32.8221 |
| 05/25/2025 | 32.7823 | 33.6774 | 31.907 | 31.907 |
| 05/26/2025 | 32.0264 | 32.2452 | 28.963 | 29.4404 |
| 05/27/2025 | 29.4006 | 30.4151 | 28.0479 | 28.5453 |
| 05/28/2025 | 28.784 | 29.1818 | 28.1474 | 28.406 |
| 05/29/2025 | 28.406 | 28.585 | 27.3716 | 27.6899 |
| 06/01/2025 | 27.7893 | 28.6845 | 27.1727 | 28.0678 |
| 06/02/2025 | 28.3264 | 29.0426 | 28.1474 | 29.0028 |
| 06/03/2025 | 29.0426 | 29.6194 | 28.5651 | 29.2415 |
| 06/04/2025 | 29.2813 | 29.2813 | 28.5651 | 28.585 |
| 06/09/2025 | 28.6248 | 29.0624 | 28.3264 | 28.6447 |
| 06/10/2025 | 28.6447 | 29.3012 | 28.3264 | 28.3463 |
| 06/11/2025 | 28.0479 | 28.1076 | 26.8942 | 27.0533 |
| 06/12/2025 | 24.9846 | 25.9991 | 24.348 | 25.1835 |
| 06/15/2025 | 24.8254 | 26.9738 | 24.7061 | 26.1582 |
| 06/16/2025 | 26.556 | 27.5109 | 26.0388 | 27.2523 |
| 06/17/2025 | 28.0479 | 28.5651 | 27.0136 | 27.113 |
| 06/18/2025 | 27.1727 | 27.3716 | 25.1636 | 25.1636 |
| 06/19/2025 | 25.3625 | 25.8001 | 24.6265 | 24.8851 |
| 06/22/2025 | 24.4674 | 24.4674 | 23.612 | 23.8308 |
| 06/23/2025 | 24.5668 | 26.0786 | 23.8706 | 25.3227 |
| 06/24/2025 | 25.5614 | 26.6157 | 25.3625 | 25.82 |
| 06/25/2025 | 26.0189 | 26.377 | 24.8652 | 25.3824 |
| 06/26/2025 | 25.3824 | 26.2179 | 25.0243 | 25.263 |
| 06/29/2025 | 25.263 | 26.556 | 25.2034 | 26.0388 |
| 06/30/2025 | 26.3372 | 27.0931 | 25.6808 | 26.6356 |
| 07/01/2025 | 26.6754 | 27.8888 | 26.4765 | 26.6754 |
| 07/02/2025 | 26.755 | 27.0931 | 25.9593 | 26.1582 |
| 07/03/2025 | 26.2577 | 28.1076 | 25.6808 | 27.8689 |
| 07/06/2025 | 27.6501 | 29.0823 | 27.3517 | 28.2469 |
| 07/07/2025 | 28.1872 | 28.4259 | 27.2722 | 27.3517 |
| 07/08/2025 | 27.6501 | 28.1275 | 27.113 | 27.3716 |
| 07/09/2025 | 27.3915 | 28.227 | 27.2722 | 27.8689 |
| 07/10/2025 | 27.9883 | 28.5055 | 27.7098 | 27.849 |
| 07/13/2025 | 28.1673 | 29.9377 | 27.6302 | 28.8436 |
| 07/15/2025 | 28.8038 | 29.0624 | 27.3716 | 27.5308 |
| 07/16/2025 | 27.6899 | 28.3065 | 27.6302 | 27.9087 |
| 07/17/2025 | 28.0082 | 28.3463 | 27.5506 | 27.7496 |
| 07/20/2025 | 27.7695 | 28.0877 | 27.7098 | 27.7297 |
| 07/21/2025 | 27.7496 | 27.9485 | 27.1528 | 27.1926 |
| 07/22/2025 | 27.1926 | 27.8291 | 26.5759 | 27.3517 |
| 07/23/2025 | 28.0678 | 28.1474 | 27.4114 | 27.6501 |
| 07/24/2025 | 27.8689 | 29.2813 | 27.5506 | 28.4458 |
| 07/27/2025 | 28.4657 | 30.5743 | 28.2668 | 29.7388 |
| 07/28/2025 | 29.7388 | 31.0119 | 29.5796 | 30.2361 |
| 07/29/2025 | 30.3355 | 31.2307 | 29.8979 | 30.813 |
| 07/30/2025 | 30.8527 | 30.992 | 30.1963 | 30.6936 |
| 07/31/2025 | 30.6936 | 31.8871 | 30.1764 | 31.2307 |
| 08/03/2025 | 31.2307 | 31.8275 | 30.992 | 31.2506 |
| 08/04/2025 | 31.4296 | 32.1855 | 31.2705 | 31.2705 |
| 08/05/2025 | 31.4893 | 34.1747 | 30.7135 | 33.6178 |
| 08/06/2025 | 33.8167 | 36.8005 | 33.2995 | 36.2037 |
| 08/07/2025 | 36.2037 | 36.6016 | 35.2091 | 36.2435 |
| 08/10/2025 | 36.0048 | 37.5564 | 34.5328 | 36.0247 |
| 08/11/2025 | 36.0247 | 36.8204 | 35.4876 | 35.8059 |
| 08/12/2025 | 36.1242 | 37.079 | 35.7064 | 36.0844 |
| 08/13/2025 | 36.0844 | 36.4225 | 35.7263 | 35.9054 |
| 08/14/2025 | 35.9451 | 36.6215 | 35.8457 | 35.9849 |
| 08/17/2025 | 36.3828 | 38.5112 | 36.2236 | 37.1784 |
| 08/18/2025 | 37.2978 | 37.8946 | 36.1639 | 36.5419 |
| 08/19/2025 | 36.5419 | 38.0736 | 36.522 | 37.3177 |
| 08/20/2025 | 37.4569 | 37.9145 | 37.0591 | 37.5962 |
| 08/21/2025 | 37.6956 | 37.8946 | 37.0591 | 37.2978 |
| 08/24/2025 | 37.3575 | 37.5166 | 36.2833 | 36.6016 |
| 08/25/2025 | 36.4225 | 37.994 | 35.8656 | 36.9 |
| 08/26/2025 | 37.0591 | 37.5365 | 36.6215 | 37.3575 |
| 08/27/2025 | 37.5166 | 37.8349 | 36.2833 | 36.4225 |
| 08/28/2025 | 36.4623 | 37.2779 | 35.408 | 35.408 |
| 08/31/2025 | 35.5075 | 36.1043 | 33.3194 | 33.7968 |
| 09/01/2025 | 33.9559 | 34.0952 | 31.171 | 33.0011 |
| 09/02/2025 | 33.1403 | 33.9161 | 32.7823 | 33.3989 |
| 09/03/2025 | 33.6178 | 34.2145 | 32.5237 | 32.8221 |
| 09/04/2025 | 32.9414 | 33.8962 | 32.7425 | 32.9613 |
| 09/07/2025 | 32.5237 | 34.2941 | 32.0861 | 33.6376 |
| 09/08/2025 | 33.8366 | 34.0952 | 33.1801 | 33.3194 |
| 09/09/2025 | 33.4785 | 33.9957 | 32.9215 | 33.2597 |
| 09/10/2025 | 33.3592 | 33.4586 | 32.1656 | 32.2651 |
| 09/11/2025 | 32.2054 | 32.9215 | 31.4296 | 32.6033 |
| 09/14/2025 | 32.6033 | 35.6865 | 32.5635 | 35.229 |
| 09/15/2025 | 35.229 | 35.7661 | 34.5129 | 34.9903 |
| 09/16/2025 | 35.0301 | 36.6016 | 34.3339 | 35.5075 |
| 09/17/2025 | 35.7064 | 36.0844 | 34.0952 | 34.1946 |
| 09/18/2025 | 34.2543 | 34.672 | 33.6774 | 34.5925 |
| 09/21/2025 | 34.871 | 36.8005 | 34.8312 | 36.2037 |
| 09/22/2025 | 35.607 | 35.6468 | 34.5527 | 34.9903 |
| 09/23/2025 | 35.0102 | 35.2091 | 33.8167 | 34.3339 |
| 09/24/2025 | 34.2941 | 35.3484 | 34.1747 | 34.314 |
| 09/25/2025 | 34.2941 | 34.4134 | 32.9215 | 33.936 |
| 09/28/2025 | 33.7172 | 34.1747 | 33.1006 | 33.1204 |
| 09/29/2025 | 33.2597 | 33.4188 | 32.5834 | 32.8221 |
| 09/30/2025 | 32.8221 | 33.8565 | 32.7027 | 33.6178 |
| 10/01/2025 | 33.8167 | 34.3935 | 33.3194 | 33.4586 |
| 10/02/2025 | 33.7968 | 34.4134 | 33.0011 | 33.3989 |
| 10/05/2025 | 33.6774 | 34.2742 | 33.3393 | 34.0753 |
| 10/06/2025 | 34.0753 | 34.1349 | 32.8022 | 33.021 |
| 10/07/2025 | 33.0409 | 33.8962 | 32.6629 | 33.5183 |
| 10/08/2025 | 33.8167 | 33.8167 | 32.5436 | 32.5635 |
| 10/09/2025 | 32.6828 | 33.1204 | 32.4043 | 32.7823 |
| 10/12/2025 | 32.0861 | 34.0355 | 32.0861 | 32.4839 |
| 10/13/2025 | 32.4839 | 32.643 | 31.3302 | 31.4694 |
| 10/14/2025 | 31.5092 | 33.4586 | 31.2904 | 32.7226 |
| 10/15/2025 | 32.842 | 32.8817 | 31.3898 | 31.4296 |
| 10/16/2025 | 31.4296 | 31.6882 | 30.2759 | 31.5291 |
| 10/19/2025 | 31.8275 | 32.8817 | 31.1312 | 32.6033 |
| 10/20/2025 | 32.842 | 33.8565 | 32.6629 | 33.1403 |
| 10/21/2025 | 33.1403 | 34.0952 | 32.7226 | 33.8167 |
| 10/22/2025 | 34.0554 | 34.0554 | 33.021 | 33.5581 |
| 10/23/2025 | 33.6774 | 36.9 | 33.4387 | 35.6865 |
| 10/26/2025 | 36.4027 | 39.2472 | 36.1441 | 39.2273 |
| 10/27/2025 | 40.1822 | 43.1461 | 40.023 | 43.1461 |
| 10/29/2025 | 44.7574 | 47.4428 | 44.2601 | 47.4428 |
| 10/30/2025 | 49.7304 | 51.8688 | 47.4627 | 49.7304 |
| 11/02/2025 | 49.7105 | 50.2277 | 44.7574 | 44.7574 |
| 11/03/2025 | 43.8025 | 48.1788 | 43.7628 | 45.4536 |
| 11/04/2025 | 45.4735 | 45.8514 | 42.8875 | 42.9273 |
| 11/05/2025 | 42.5493 | 44.3993 | 40.4607 | 42.8875 |
| 11/06/2025 | 42.9074 | 43.3649 | 40.4805 | 40.5999 |
| 11/09/2025 | 40.5601 | 44.6579 | 39.9634 | 44.6579 |
| 11/10/2025 | 46.2095 | 48.4374 | 42.4698 | 44.8568 |
| 11/11/2025 | 45.752 | 46.1498 | 42.2907 | 42.4499 |
| 11/12/2025 | 42.4499 | 42.6687 | 40.8784 | 40.9779 |
| 11/13/2025 | 40.9779 | 43.5439 | 40.6198 | 42.1913 |
| 11/16/2025 | 42.3902 | 46.4084 | 42.3902 | 46.4084 |
| 11/17/2025 | 47.403 | 48.3181 | 44.28 | 45.8514 |
| 11/18/2025 | 45.752 | 48.9347 | 45.6326 | 45.8912 |
| 11/19/2025 | 45.8315 | 47.3235 | 44.3794 | 44.7971 |
| 11/20/2025 | 44.817 | 47.4428 | 44.3197 | 46.2095 |
| 11/23/2025 | 47.4428 | 50.8245 | 46.9057 | 50.8245 |
| 11/24/2025 | 50.2277 | 51.0234 | 46.6471 | 47.7611 |
| 11/25/2025 | 47.7412 | 48.5767 | 44.3794 | 45.7321 |
| 11/26/2025 | 45.7918 | 48.3777 | 44.8966 | 46.5079 |
| 11/27/2025 | 46.4681 | 46.6272 | 44.1606 | 44.2998 |
| 11/30/2025 | 44.638 | 46.0504 | 43.1859 | 44.459 |
| 12/01/2025 | 44.3595 | 45.7918 | 44.2601 | 45.553 |
| 12/02/2025 | 46.0504 | 47.2837 | 44.5584 | 44.6579 |
| 12/03/2025 | 44.6579 | 44.6579 | 43.0665 | 43.1063 |
| 12/04/2025 | 42.5891 | 44.7574 | 42.4499 | 43.5638 |
| 12/07/2025 | 43.8025 | 45.6127 | 43.8025 | 43.9816 |
| 12/08/2025 | 44.0015 | 44.6181 | 43.0267 | 44.2998 |
| 12/09/2025 | 44.3595 | 46.9256 | 42.788 | 42.788 |
| 12/10/2025 | 42.9074 | 43.3848 | 41.6144 | 41.7934 |
| 12/11/2025 | 41.8332 | 43.1461 | 40.7789 | 40.7988 |
| 12/14/2025 | 41.0773 | 41.2563 | 40.3015 | 40.8983 |
| 12/15/2025 | 41.1768 | 43.4644 | 40.7789 | 42.2311 |
| 12/16/2025 | 42.2509 | 42.4897 | 40.3214 | 41.6741 |
| 12/17/2025 | 41.6741 | 41.8133 | 40.7988 | 40.9977 |
| 12/18/2025 | 41.1171 | 43.0864 | 40.9381 | 42.6687 |
| 12/21/2025 | 43.2257 | 44.5584 | 42.6886 | 43.2456 |
| 12/22/2025 | 43.2257 | 45.3541 | 42.4897 | 43.345 |
| 12/23/2025 | 43.345 | 45.2149 | 42.6488 | 44.638 |
| 12/24/2025 | 45.4138 | 45.7321 | 44.1606 | 44.1606 |
| 12/25/2025 | 44.2601 | 44.6977 | 43.2853 | 43.524 |
| 12/28/2025 | 43.5638 | 43.902 | 42.1117 | 42.9074 |
| 12/29/2025 | 42.8079 | 43.9617 | 42.6687 | 43.2654 |
| 12/30/2025 | 43.3649 | 43.723 | 42.2708 | 43.5638 |