BVSAN
BÜLBÜLOĞLU VİNÇ SANAYİ VE TİCARET A.Ş.
15:10:00
123.2 ₺
-1.300 (%-1.04)
Previous Close: 124.5·
Volatility: 4.340
Day Low₺122.4
Day High₺127.8
Market Data
Spot Rate
B:123.2
A:123.5
Week over week (WoW)
-2.99%
Month over month (MoM)
-1.44%
Year to date (YTD)
+21.98%
Year over year (YoY)
+49.83%
BVSAN: BÜLBÜLOĞLU VİNÇ SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 74.3702
CLOSE 74.0765
Low
LOW 33.4652
High
HIGH 130.0334
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 02/05/2023 | 33.4652 | 33.4652 | 33.4652 | 33.4652 |
| 02/06/2023 | 36.8018 | 36.8018 | 36.8018 | 36.8018 |
| 02/14/2023 | 40.4723 | 40.4723 | 40.4723 | 40.4723 |
| 02/15/2023 | 44.5155 | 44.5155 | 44.5155 | 44.5155 |
| 02/16/2023 | 48.9514 | 48.9514 | 40.0797 | 40.0797 |
| 02/19/2023 | 36.743 | 39.6282 | 36.4682 | 37.1945 |
| 02/20/2023 | 37.4103 | 39.5498 | 37.0374 | 37.744 |
| 02/21/2023 | 37.744 | 38.5095 | 36.7626 | 37.0178 |
| 02/22/2023 | 38.0384 | 40.7078 | 37.3319 | 40.1189 |
| 02/23/2023 | 39.8442 | 42.3958 | 38.5487 | 39.5498 |
| 02/26/2023 | 39.5498 | 43.1417 | 38.7843 | 41.5714 |
| 02/27/2023 | 41.6303 | 42.6313 | 40.4723 | 41.7088 |
| 02/28/2023 | 41.8069 | 42.6902 | 40.8844 | 40.963 |
| 03/01/2023 | 40.8648 | 41.5911 | 39.7853 | 39.9816 |
| 03/02/2023 | 39.7656 | 42.278 | 39.5498 | 41.2181 |
| 03/05/2023 | 42.8669 | 45.3399 | 42.7098 | 45.3399 |
| 03/06/2023 | 49.0692 | 49.8543 | 48.0878 | 49.8543 |
| 03/07/2023 | 52.9947 | 54.8103 | 50.345 | 50.345 |
| 03/08/2023 | 50.0505 | 51.9152 | 47.6952 | 48.8533 |
| 03/09/2023 | 48.8533 | 53.7308 | 48.127 | 53.7308 |
| 03/12/2023 | 56.2333 | 59.0793 | 55.6935 | 59.0793 |
| 03/13/2023 | 57.7054 | 61.5818 | 53.2401 | 55.6445 |
| 03/14/2023 | 55.8407 | 61.1893 | 55.7917 | 61.1893 |
| 03/15/2023 | 63.2011 | 66.7831 | 61.9253 | 63.0539 |
| 03/16/2023 | 64.2807 | 67.0775 | 61.0911 | 62.9557 |
| 03/19/2023 | 62.9557 | 65.0658 | 56.6749 | 56.6749 |
| 03/20/2023 | 56.3314 | 62.3178 | 54.2705 | 62.3178 |
| 03/21/2023 | 63.7899 | 66.9303 | 59.8644 | 59.8644 |
| 03/22/2023 | 59.4718 | 62.8085 | 57.5091 | 58.9812 |
| 03/23/2023 | 60.1097 | 64.8694 | 58.2451 | 64.8694 |
| 03/26/2023 | 66.7341 | 71.3465 | 66.7341 | 71.3465 |
| 03/27/2023 | 73.8982 | 75.174 | 64.2807 | 65.4583 |
| 03/28/2023 | 67.1757 | 70.7578 | 60.4532 | 65.3111 |
| 03/29/2023 | 66.2924 | 71.8373 | 65.0166 | 71.8373 |
| 03/30/2023 | 73.8491 | 74.1435 | 64.6732 | 64.6732 |
| 04/02/2023 | 63.7899 | 67.2247 | 60.9439 | 61.9744 |
| 04/03/2023 | 62.3178 | 64.3297 | 56.9203 | 58.6377 |
| 04/04/2023 | 58.6377 | 62.2198 | 58.3923 | 60.1588 |
| 04/05/2023 | 59.8644 | 64.1334 | 59.3737 | 63.1029 |
| 04/06/2023 | 63.9862 | 64.6241 | 61.2383 | 61.8272 |
| 04/09/2023 | 62.5141 | 62.5632 | 59.619 | 59.7172 |
| 04/10/2023 | 59.8153 | 60.1097 | 57.0184 | 58.0488 |
| 04/11/2023 | 58.2942 | 61.1893 | 57.7054 | 58.5885 |
| 04/12/2023 | 58.9321 | 60.6495 | 56.9693 | 56.9693 |
| 04/13/2023 | 59.8644 | 62.6613 | 58.5885 | 62.6613 |
| 04/16/2023 | 64.0843 | 65.0166 | 58.0488 | 58.0488 |
| 04/17/2023 | 58.3923 | 59.57 | 55.9389 | 56.3314 |
| 04/18/2023 | 56.724 | 60.2569 | 55.2028 | 56.9203 |
| 04/19/2023 | 56.9203 | 59.3737 | 56.1351 | 58.4414 |
| 04/23/2023 | 58.6377 | 58.883 | 56.8712 | 57.0184 |
| 04/24/2023 | 56.4786 | 56.9693 | 52.6512 | 52.7985 |
| 04/25/2023 | 52.8965 | 55.4482 | 52.504 | 52.8965 |
| 04/26/2023 | 52.8965 | 54.4668 | 51.081 | 52.2096 |
| 04/27/2023 | 52.2096 | 52.6022 | 48.7551 | 49.0692 |
| 05/01/2023 | 48.7551 | 49.2654 | 45.438 | 45.6932 |
| 05/02/2023 | 45.7521 | 45.9483 | 41.1396 | 42.8472 |
| 05/03/2023 | 43.1809 | 45.7521 | 42.2388 | 43.1809 |
| 05/04/2023 | 43.6912 | 43.809 | 40.7274 | 41.2181 |
| 05/07/2023 | 41.6891 | 42.1995 | 40.2957 | 41.5911 |
| 05/08/2023 | 41.9051 | 43.5734 | 40.1975 | 40.59 |
| 05/09/2023 | 40.4919 | 41.12 | 39.1768 | 39.9423 |
| 05/10/2023 | 39.2554 | 41.4144 | 38.6665 | 40.2367 |
| 05/11/2023 | 40.3545 | 40.904 | 38.8235 | 39.3338 |
| 05/14/2023 | 36.9982 | 41.7088 | 36.9982 | 38.7254 |
| 05/15/2023 | 38.6665 | 42.592 | 38.3132 | 42.592 |
| 05/16/2023 | 43.593 | 45.7913 | 42.592 | 44.123 |
| 05/17/2023 | 44.123 | 44.28 | 41.2181 | 41.7088 |
| 05/21/2023 | 41.7088 | 43.1023 | 40.9236 | 42.1995 |
| 05/22/2023 | 42.8865 | 46.4194 | 42.121 | 46.4194 |
| 05/23/2023 | 48.1074 | 48.4803 | 42.7098 | 42.9257 |
| 05/24/2023 | 43.0631 | 44.4371 | 41.4144 | 42.1995 |
| 05/25/2023 | 42.1995 | 43.4164 | 41.7285 | 43.2594 |
| 05/28/2023 | 44.8492 | 46.6158 | 43.6127 | 45.7913 |
| 05/29/2023 | 46.3213 | 48.2841 | 45.2026 | 46.9101 |
| 05/30/2023 | 46.6942 | 49.658 | 45.6932 | 47.9896 |
| 05/31/2023 | 49.0692 | 52.7493 | 48.5981 | 51.9152 |
| 06/01/2023 | 51.8661 | 53.191 | 50.8848 | 51.032 |
| 06/04/2023 | 51.5227 | 54.1233 | 50.7376 | 52.7493 |
| 06/05/2023 | 52.7985 | 53.4364 | 50.5903 | 50.9338 |
| 06/06/2023 | 51.032 | 52.1114 | 50.4922 | 50.5412 |
| 06/07/2023 | 50.3941 | 50.7866 | 48.8925 | 49.9524 |
| 06/08/2023 | 49.9524 | 50.9828 | 48.9318 | 50.345 |
| 06/11/2023 | 50.8356 | 52.9947 | 49.7561 | 50.8356 |
| 06/12/2023 | 51.1301 | 51.5227 | 47.7541 | 47.9112 |
| 06/13/2023 | 47.9112 | 49.5598 | 45.8109 | 47.5971 |
| 06/14/2023 | 47.6952 | 48.8729 | 47.6952 | 47.9112 |
| 06/15/2023 | 47.9308 | 48.7551 | 46.7531 | 47.1064 |
| 06/18/2023 | 47.4205 | 47.5775 | 44.4567 | 45.0652 |
| 06/19/2023 | 45.0455 | 45.0455 | 43.1809 | 43.6912 |
| 06/20/2023 | 43.7108 | 45.3792 | 42.9846 | 43.5342 |
| 06/21/2023 | 43.5342 | 46.0269 | 43.0043 | 44.81 |
| 06/22/2023 | 45.3399 | 47.6952 | 45.0455 | 46.6942 |
| 06/25/2023 | 46.7531 | 48.9318 | 46.7531 | 48.1074 |
| 06/26/2023 | 48.2252 | 50.8848 | 48.2252 | 50.2469 |
| 07/02/2023 | 50.345 | 55.2519 | 50.345 | 54.0742 |
| 07/03/2023 | 54.5159 | 58.7849 | 54.0252 | 57.8035 |
| 07/04/2023 | 57.8526 | 60.6495 | 56.4786 | 56.9203 |
| 07/05/2023 | 56.8712 | 58.6867 | 55.7425 | 57.4109 |
| 07/06/2023 | 58.883 | 61.729 | 57.5091 | 60.2079 |
| 07/09/2023 | 60.8458 | 61.9744 | 59.3246 | 59.7663 |
| 07/10/2023 | 60.3551 | 60.993 | 57.3619 | 58.6867 |
| 07/11/2023 | 60.8458 | 64.526 | 60.6986 | 64.526 |
| 07/12/2023 | 64.1825 | 69.3838 | 62.7595 | 63.9371 |
| 07/13/2023 | 63.7899 | 63.7899 | 60.993 | 63.0049 |
| 07/16/2023 | 63.2502 | 67.0285 | 62.8085 | 65.0166 |
| 07/17/2023 | 65.262 | 65.7527 | 60.6495 | 60.6495 |
| 07/18/2023 | 60.6495 | 62.8085 | 58.9321 | 62.0725 |
| 07/19/2023 | 63.2992 | 65.1148 | 61.5327 | 64.1825 |
| 07/20/2023 | 64.1825 | 66.5378 | 62.8085 | 63.839 |
| 07/23/2023 | 63.8881 | 70.0708 | 63.5936 | 68.3043 |
| 07/24/2023 | 68.3043 | 69.482 | 64.2807 | 64.8204 |
| 07/25/2023 | 65.213 | 68.5005 | 65.213 | 67.3229 |
| 07/26/2023 | 67.3229 | 74.0454 | 66.8322 | 74.0454 |
| 07/27/2023 | 74.0945 | 80.0318 | 73.1622 | 76.2044 |
| 07/30/2023 | 76.5479 | 79.2467 | 73.6528 | 75.91 |
| 07/31/2023 | 75.91 | 76.0082 | 71.0522 | 71.8373 |
| 08/01/2023 | 71.9354 | 74.8796 | 70.5614 | 71.0522 |
| 08/02/2023 | 70.954 | 74.3889 | 70.0708 | 72.377 |
| 08/03/2023 | 73.2603 | 73.3094 | 70.6596 | 71.3957 |
| 08/06/2023 | 71.4938 | 78.5107 | 70.7578 | 78.5107 |
| 08/07/2023 | 80.4734 | 84.8896 | 77.1367 | 80.4244 |
| 08/08/2023 | 81.2585 | 87.3432 | 78.707 | 84.3009 |
| 08/09/2023 | 86.4599 | 92.6917 | 85.4785 | 92.6917 |
| 08/10/2023 | 93.4768 | 96.9116 | 87.5394 | 91.1215 |
| 08/13/2023 | 94.2128 | 100.1992 | 93.0352 | 100.1992 |
| 08/14/2023 | 102.6527 | 109.8168 | 97.9421 | 102.5546 |
| 08/15/2023 | 102.0639 | 105.0081 | 98.2365 | 100.5918 |
| 08/16/2023 | 100.5918 | 105.9894 | 98.5309 | 100.4937 |
| 08/17/2023 | 100.6899 | 110.5038 | 95.6849 | 110.5038 |
| 08/20/2023 | 110.5038 | 119.8269 | 106.4801 | 110.5038 |
| 08/21/2023 | 112.5647 | 114.5274 | 108.8354 | 108.8354 |
| 08/22/2023 | 109.5224 | 110.7982 | 99.4141 | 99.5123 |
| 08/23/2023 | 100.7881 | 106.4801 | 91.3668 | 92.3973 |
| 08/24/2023 | 91.9556 | 100.6899 | 89.6003 | 95.6849 |
| 08/27/2023 | 97.8439 | 103.8303 | 96.1756 | 97.5496 |
| 08/28/2023 | 98.2365 | 99.1197 | 93.3786 | 94.311 |
| 08/30/2023 | 94.7035 | 102.4565 | 92.5445 | 97.9421 |
| 08/31/2023 | 98.0402 | 107.6578 | 96.1266 | 107.6578 |
| 09/03/2023 | 110.4056 | 117.5697 | 108.4429 | 109.4243 |
| 09/04/2023 | 109.228 | 109.228 | 103.5359 | 104.8118 |
| 09/05/2023 | 104.8118 | 106.4801 | 100.5918 | 100.9843 |
| 09/06/2023 | 101.1807 | 104.5174 | 99.316 | 101.8676 |
| 09/07/2023 | 101.475 | 101.8676 | 97.6967 | 100.2974 |
| 09/10/2023 | 102.0639 | 102.849 | 96.2246 | 96.2246 |
| 09/11/2023 | 97.157 | 103.4378 | 93.2314 | 98.7272 |
| 09/12/2023 | 99.6105 | 102.162 | 95.2923 | 95.6849 |
| 09/13/2023 | 96.4209 | 97.4024 | 91.6122 | 95.5867 |
| 09/14/2023 | 95.6358 | 99.0216 | 92.9861 | 96.2737 |
| 09/17/2023 | 96.0774 | 96.5191 | 89.4531 | 89.4531 |
| 09/18/2023 | 89.3059 | 93.7221 | 86.7543 | 92.888 |
| 09/19/2023 | 93.0842 | 94.6054 | 88.7662 | 88.9624 |
| 09/20/2023 | 88.8152 | 96.1756 | 87.4904 | 94.7035 |
| 09/21/2023 | 95.1942 | 97.9911 | 90.4836 | 92.3973 |
| 09/24/2023 | 94.2128 | 96.5191 | 93.3296 | 95.3415 |
| 09/25/2023 | 95.3415 | 96.1266 | 90.9252 | 91.4159 |
| 09/26/2023 | 91.4159 | 100.4937 | 90.2872 | 100.4937 |
| 09/27/2023 | 102.5546 | 102.5546 | 93.2314 | 93.2314 |
| 09/28/2023 | 94.0656 | 102.5546 | 92.2501 | 96.2737 |
| 10/01/2023 | 96.3719 | 99.1197 | 94.9489 | 95.9302 |
| 10/02/2023 | 95.9794 | 98.5309 | 94.9979 | 95.5867 |
| 10/03/2023 | 98.0893 | 98.4328 | 93.2314 | 93.2314 |
| 10/04/2023 | 93.3296 | 98.0402 | 92.6426 | 95.783 |
| 10/05/2023 | 95.783 | 97.6476 | 94.2128 | 96.1756 |
| 10/08/2023 | 93.2314 | 103.4378 | 92.2501 | 98.1383 |
| 10/09/2023 | 100.2974 | 107.9522 | 99.0216 | 107.9522 |
| 10/10/2023 | 111.7796 | 117.5697 | 109.3261 | 110.7982 |
| 10/11/2023 | 111.7796 | 121.7897 | 111.4852 | 121.7897 |
| 10/12/2023 | 121.4952 | 130.0334 | 111.8777 | 114.1349 |
| 10/15/2023 | 117.2754 | 125.519 | 115.4107 | 125.519 |
| 10/16/2023 | 128.365 | 129.7389 | 115.607 | 124.145 |
| 10/17/2023 | 118.9437 | 124.3413 | 113.0554 | 113.0554 |
| 10/18/2023 | 112.9572 | 117.2754 | 108.2466 | 108.8354 |
| 10/19/2023 | 104.5174 | 116.5883 | 104.321 | 108.6392 |
| 10/22/2023 | 112.8591 | 114.8219 | 105.8912 | 107.1671 |
| 10/23/2023 | 107.8541 | 110.7982 | 105.1061 | 107.4615 |
| 10/24/2023 | 108.8354 | 113.8405 | 98.1383 | 98.9234 |
| 10/25/2023 | 100.1011 | 108.7372 | 95.6849 | 108.7372 |
| 10/26/2023 | 111.6814 | 111.6814 | 102.0639 | 105.2043 |
| 10/29/2023 | 104.4192 | 108.541 | 102.7509 | 105.0081 |
| 10/30/2023 | 105.0081 | 106.382 | 100.2974 | 101.3769 |
| 10/31/2023 | 102.0639 | 102.7509 | 96.9607 | 100.1011 |
| 11/01/2023 | 100.4937 | 108.4429 | 98.5309 | 104.321 |
| 11/02/2023 | 104.7136 | 105.0081 | 100.4937 | 101.0825 |
| 11/05/2023 | 102.4565 | 106.382 | 101.1807 | 104.5174 |
| 11/06/2023 | 104.5174 | 114.3312 | 102.9472 | 110.8963 |
| 11/07/2023 | 110.4056 | 121.9859 | 109.4243 | 116.2939 |
| 11/08/2023 | 116.1958 | 116.8828 | 110.4056 | 112.4665 |
| 11/09/2023 | 111.0926 | 113.3498 | 104.0267 | 105.5969 |
| 11/12/2023 | 105.5969 | 105.5969 | 100.4937 | 100.5918 |
| 11/13/2023 | 100.7881 | 101.5732 | 97.8439 | 99.7085 |
| 11/14/2023 | 100.3956 | 104.1248 | 98.629 | 101.2788 |
| 11/15/2023 | 102.4565 | 104.5174 | 100.1011 | 101.5732 |
| 11/16/2023 | 102.0639 | 103.9285 | 100.3956 | 101.6714 |
| 11/19/2023 | 102.162 | 108.7372 | 101.475 | 106.5783 |
| 11/20/2023 | 106.7745 | 107.7559 | 103.7323 | 104.1248 |
| 11/21/2023 | 104.2229 | 109.4243 | 103.3397 | 105.5969 |
| 11/22/2023 | 105.695 | 110.2094 | 105.4987 | 105.9894 |
| 11/23/2023 | 106.9708 | 110.4056 | 106.2838 | 110.0131 |
| 11/26/2023 | 110.8963 | 114.5274 | 107.4615 | 108.2466 |
| 11/27/2023 | 108.2466 | 109.0317 | 104.2229 | 105.1061 |
| 11/28/2023 | 105.4987 | 105.5969 | 101.0825 | 101.0825 |
| 11/29/2023 | 101.0825 | 102.162 | 98.629 | 98.9234 |
| 11/30/2023 | 100.9843 | 101.475 | 98.3347 | 99.6105 |
| 12/03/2023 | 99.7085 | 99.9048 | 95.6849 | 96.4209 |
| 12/04/2023 | 96.5681 | 100.1011 | 95.5377 | 96.47 |
| 12/05/2023 | 95.9302 | 98.9234 | 91.3177 | 92.1028 |
| 12/06/2023 | 92.1028 | 93.7221 | 88.3245 | 93.3786 |
| 12/07/2023 | 93.624 | 94.2128 | 91.2196 | 91.7594 |
| 12/10/2023 | 91.7594 | 93.1333 | 87.1959 | 87.1959 |
| 12/11/2023 | 87.0978 | 88.7171 | 85.6748 | 87.3432 |
| 12/12/2023 | 87.245 | 93.8693 | 82.9269 | 84.6934 |
| 12/13/2023 | 87.1469 | 87.1959 | 83.3194 | 84.8896 |
| 12/14/2023 | 84.9878 | 89.5022 | 84.6444 | 87.8829 |
| 12/17/2023 | 87.8829 | 87.8829 | 82.3381 | 82.4853 |
| 12/18/2023 | 82.4853 | 83.8592 | 81.3567 | 82.8288 |
| 12/19/2023 | 83.4666 | 84.2518 | 78.5107 | 79.1486 |
| 12/20/2023 | 79.1486 | 80.2772 | 77.5293 | 80.2772 |
| 12/21/2023 | 78.8051 | 81.4057 | 76.2044 | 76.2535 |
| 12/24/2023 | 75.5665 | 75.5665 | 68.6478 | 68.6478 |
| 12/25/2023 | 68.0099 | 72.328 | 67.2739 | 69.9235 |
| 12/26/2023 | 69.6782 | 73.0149 | 69.0404 | 70.954 |
| 12/27/2023 | 71.0522 | 75.0758 | 71.0522 | 74.487 |
| 12/28/2023 | 74.3889 | 77.7746 | 72.5733 | 77.0877 |