BLCYT
BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. (BLCYT)
1.720
₺
-0.080 (%-4.44)
BLCYT: BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 2.0496
CLOSE 2.0564
Low
LOW 1.352
High
HIGH 4.258
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 1.527 | 1.537 | 1.515 | 1.516 |
| 01/02/2025 | 1.525 | 1.57 | 1.517 | 1.562 |
| 01/05/2025 | 1.575 | 1.628 | 1.575 | 1.625 |
| 01/06/2025 | 1.652 | 1.66 | 1.605 | 1.631 |
| 01/07/2025 | 1.631 | 1.639 | 1.589 | 1.594 |
| 01/08/2025 | 1.598 | 1.628 | 1.589 | 1.608 |
| 01/09/2025 | 1.609 | 1.619 | 1.587 | 1.599 |
| 01/12/2025 | 1.599 | 1.606 | 1.554 | 1.563 |
| 01/13/2025 | 1.564 | 1.59 | 1.54 | 1.556 |
| 01/14/2025 | 1.556 | 1.575 | 1.524 | 1.565 |
| 01/15/2025 | 1.57 | 1.671 | 1.57 | 1.652 |
| 01/16/2025 | 1.652 | 1.702 | 1.58 | 1.673 |
| 01/19/2025 | 1.692 | 1.709 | 1.645 | 1.645 |
| 01/20/2025 | 1.645 | 1.721 | 1.614 | 1.721 |
| 01/21/2025 | 1.735 | 1.769 | 1.7 | 1.72 |
| 01/22/2025 | 1.73 | 1.748 | 1.701 | 1.701 |
| 01/23/2025 | 1.705 | 1.71 | 1.67 | 1.693 |
| 01/26/2025 | 1.682 | 1.708 | 1.634 | 1.65 |
| 01/27/2025 | 1.645 | 1.663 | 1.597 | 1.626 |
| 01/28/2025 | 1.626 | 1.643 | 1.61 | 1.629 |
| 01/29/2025 | 1.629 | 1.665 | 1.61 | 1.633 |
| 01/30/2025 | 1.639 | 1.639 | 1.609 | 1.623 |
| 02/02/2025 | 1.604 | 1.654 | 1.565 | 1.649 |
| 02/03/2025 | 1.645 | 1.685 | 1.598 | 1.603 |
| 02/04/2025 | 1.603 | 1.611 | 1.523 | 1.53 |
| 02/05/2025 | 1.517 | 1.559 | 1.517 | 1.53 |
| 02/06/2025 | 1.531 | 1.573 | 1.519 | 1.57 |
| 02/09/2025 | 1.57 | 1.618 | 1.56 | 1.575 |
| 02/10/2025 | 1.562 | 1.57 | 1.545 | 1.56 |
| 02/11/2025 | 1.553 | 1.586 | 1.526 | 1.572 |
| 02/12/2025 | 1.575 | 1.578 | 1.537 | 1.55 |
| 02/13/2025 | 1.56 | 1.614 | 1.551 | 1.588 |
| 02/16/2025 | 1.593 | 1.609 | 1.561 | 1.585 |
| 02/17/2025 | 1.568 | 1.585 | 1.52 | 1.557 |
| 02/18/2025 | 1.56 | 1.568 | 1.541 | 1.55 |
| 02/19/2025 | 1.555 | 1.581 | 1.55 | 1.575 |
| 02/20/2025 | 1.57 | 1.582 | 1.527 | 1.538 |
| 02/23/2025 | 1.539 | 1.574 | 1.535 | 1.545 |
| 02/24/2025 | 1.55 | 1.55 | 1.518 | 1.535 |
| 02/25/2025 | 1.534 | 1.542 | 1.518 | 1.523 |
| 02/26/2025 | 1.523 | 1.54 | 1.516 | 1.527 |
| 02/27/2025 | 1.534 | 1.538 | 1.508 | 1.529 |
| 03/02/2025 | 1.529 | 1.569 | 1.521 | 1.521 |
| 03/03/2025 | 1.521 | 1.535 | 1.475 | 1.489 |
| 03/04/2025 | 1.49 | 1.509 | 1.49 | 1.497 |
| 03/05/2025 | 1.503 | 1.533 | 1.489 | 1.533 |
| 03/06/2025 | 1.53 | 1.549 | 1.503 | 1.516 |
| 03/09/2025 | 1.525 | 1.563 | 1.518 | 1.547 |
| 03/10/2025 | 1.53 | 1.606 | 1.521 | 1.588 |
| 03/11/2025 | 1.604 | 1.604 | 1.56 | 1.576 |
| 03/12/2025 | 1.578 | 1.62 | 1.575 | 1.62 |
| 03/13/2025 | 1.624 | 1.633 | 1.611 | 1.615 |
| 03/16/2025 | 1.615 | 1.654 | 1.611 | 1.649 |
| 03/17/2025 | 1.654 | 1.655 | 1.615 | 1.63 |
| 03/18/2025 | 1.55 | 1.59 | 1.467 | 1.467 |
| 03/19/2025 | 1.414 | 1.528 | 1.414 | 1.497 |
| 03/20/2025 | 1.498 | 1.5 | 1.381 | 1.399 |
| 03/23/2025 | 1.371 | 1.45 | 1.352 | 1.423 |
| 03/24/2025 | 1.432 | 1.504 | 1.414 | 1.49 |
| 03/25/2025 | 1.48 | 1.51 | 1.45 | 1.496 |
| 03/26/2025 | 1.496 | 1.525 | 1.491 | 1.493 |
| 03/27/2025 | 1.493 | 1.515 | 1.465 | 1.491 |
| 04/01/2025 | 1.5 | 1.526 | 1.469 | 1.469 |
| 04/02/2025 | 1.479 | 1.595 | 1.479 | 1.564 |
| 04/03/2025 | 1.56 | 1.56 | 1.52 | 1.537 |
| 04/06/2025 | 1.52 | 1.531 | 1.464 | 1.497 |
| 04/07/2025 | 1.518 | 1.554 | 1.504 | 1.54 |
| 04/08/2025 | 1.54 | 1.646 | 1.525 | 1.56 |
| 04/09/2025 | 1.58 | 1.618 | 1.564 | 1.585 |
| 04/10/2025 | 1.585 | 1.599 | 1.539 | 1.544 |
| 04/13/2025 | 1.551 | 1.585 | 1.551 | 1.563 |
| 04/14/2025 | 1.546 | 1.671 | 1.546 | 1.612 |
| 04/15/2025 | 1.614 | 1.634 | 1.558 | 1.566 |
| 04/16/2025 | 1.547 | 1.609 | 1.547 | 1.605 |
| 04/17/2025 | 1.605 | 1.605 | 1.566 | 1.591 |
| 04/20/2025 | 1.6 | 1.606 | 1.55 | 1.567 |
| 04/21/2025 | 1.567 | 1.581 | 1.515 | 1.515 |
| 04/23/2025 | 1.517 | 1.54 | 1.502 | 1.534 |
| 04/24/2025 | 1.533 | 1.554 | 1.53 | 1.553 |
| 04/27/2025 | 1.553 | 1.566 | 1.512 | 1.519 |
| 04/28/2025 | 1.518 | 1.524 | 1.495 | 1.5 |
| 04/29/2025 | 1.486 | 1.51 | 1.46 | 1.468 |
| 05/01/2025 | 1.468 | 1.548 | 1.468 | 1.523 |
| 05/04/2025 | 1.523 | 1.55 | 1.515 | 1.52 |
| 05/05/2025 | 1.539 | 1.604 | 1.53 | 1.562 |
| 05/06/2025 | 1.564 | 1.568 | 1.5 | 1.508 |
| 05/07/2025 | 1.51 | 1.54 | 1.5 | 1.52 |
| 05/08/2025 | 1.528 | 1.54 | 1.506 | 1.519 |
| 05/11/2025 | 1.522 | 1.562 | 1.522 | 1.546 |
| 05/12/2025 | 1.54 | 1.54 | 1.503 | 1.527 |
| 05/13/2025 | 1.525 | 1.549 | 1.521 | 1.524 |
| 05/14/2025 | 1.523 | 1.645 | 1.523 | 1.615 |
| 05/15/2025 | 1.62 | 1.693 | 1.62 | 1.664 |
| 05/19/2025 | 1.68 | 1.764 | 1.64 | 1.642 |
| 05/20/2025 | 1.647 | 1.685 | 1.599 | 1.616 |
| 05/21/2025 | 1.616 | 1.631 | 1.586 | 1.602 |
| 05/22/2025 | 1.6 | 1.613 | 1.558 | 1.56 |
| 05/25/2025 | 1.562 | 1.656 | 1.546 | 1.64 |
| 05/26/2025 | 1.642 | 1.675 | 1.61 | 1.649 |
| 05/27/2025 | 1.665 | 1.665 | 1.586 | 1.59 |
| 05/28/2025 | 1.589 | 1.632 | 1.588 | 1.599 |
| 05/29/2025 | 1.6 | 1.654 | 1.563 | 1.599 |
| 06/01/2025 | 1.599 | 1.638 | 1.583 | 1.6 |
| 06/02/2025 | 1.608 | 1.629 | 1.608 | 1.626 |
| 06/03/2025 | 1.63 | 1.666 | 1.61 | 1.652 |
| 06/04/2025 | 1.665 | 1.679 | 1.652 | 1.669 |
| 06/09/2025 | 1.673 | 1.714 | 1.67 | 1.677 |
| 06/10/2025 | 1.678 | 1.693 | 1.657 | 1.668 |
| 06/11/2025 | 1.667 | 1.672 | 1.641 | 1.651 |
| 06/12/2025 | 1.496 | 1.619 | 1.496 | 1.592 |
| 06/15/2025 | 1.564 | 1.62 | 1.564 | 1.592 |
| 06/16/2025 | 1.585 | 1.603 | 1.585 | 1.602 |
| 06/17/2025 | 1.6 | 1.6 | 1.515 | 1.543 |
| 06/18/2025 | 1.543 | 1.569 | 1.523 | 1.535 |
| 06/19/2025 | 1.546 | 1.587 | 1.538 | 1.581 |
| 06/22/2025 | 1.546 | 1.568 | 1.524 | 1.528 |
| 06/23/2025 | 1.6 | 1.6 | 1.55 | 1.572 |
| 06/24/2025 | 1.575 | 1.623 | 1.57 | 1.595 |
| 06/25/2025 | 1.595 | 1.615 | 1.542 | 1.57 |
| 06/26/2025 | 1.56 | 1.602 | 1.541 | 1.59 |
| 06/29/2025 | 1.59 | 1.635 | 1.581 | 1.622 |
| 06/30/2025 | 1.622 | 1.712 | 1.618 | 1.691 |
| 07/01/2025 | 1.691 | 1.715 | 1.68 | 1.688 |
| 07/02/2025 | 1.698 | 1.725 | 1.691 | 1.702 |
| 07/03/2025 | 1.707 | 1.718 | 1.676 | 1.711 |
| 07/06/2025 | 1.711 | 1.762 | 1.688 | 1.735 |
| 07/07/2025 | 1.735 | 1.778 | 1.705 | 1.743 |
| 07/08/2025 | 1.743 | 1.869 | 1.712 | 1.822 |
| 07/09/2025 | 1.803 | 1.839 | 1.794 | 1.797 |
| 07/10/2025 | 1.797 | 1.812 | 1.74 | 1.76 |
| 07/13/2025 | 1.758 | 1.814 | 1.756 | 1.76 |
| 07/15/2025 | 1.76 | 1.793 | 1.717 | 1.747 |
| 07/16/2025 | 1.755 | 1.8 | 1.752 | 1.79 |
| 07/17/2025 | 1.827 | 1.839 | 1.765 | 1.824 |
| 07/20/2025 | 1.825 | 1.864 | 1.818 | 1.847 |
| 07/21/2025 | 1.847 | 1.925 | 1.847 | 1.912 |
| 07/22/2025 | 1.935 | 1.939 | 1.863 | 1.874 |
| 07/23/2025 | 1.877 | 2.046 | 1.877 | 2.03 |
| 07/24/2025 | 2.03 | 2.03 | 1.942 | 1.942 |
| 07/27/2025 | 1.958 | 2.09 | 1.958 | 2.016 |
| 07/28/2025 | 2.02 | 2.026 | 1.95 | 1.957 |
| 07/29/2025 | 1.95 | 2.016 | 1.931 | 1.931 |
| 07/30/2025 | 1.932 | 2.03 | 1.932 | 2.028 |
| 07/31/2025 | 2.034 | 2.1 | 1.99 | 2.086 |
| 08/03/2025 | 2.086 | 2.116 | 2.07 | 2.106 |
| 08/04/2025 | 2.104 | 2.264 | 2.096 | 2.206 |
| 08/05/2025 | 2.21 | 2.238 | 2.15 | 2.156 |
| 08/06/2025 | 2.18 | 2.24 | 2.14 | 2.226 |
| 08/07/2025 | 2.16 | 2.224 | 2.148 | 2.186 |
| 08/10/2025 | 2.194 | 2.194 | 2.12 | 2.12 |
| 08/11/2025 | 2.12 | 2.14 | 1.98 | 1.996 |
| 08/12/2025 | 2 | 2.04 | 1.92 | 1.945 |
| 08/13/2025 | 1.94 | 1.99 | 1.931 | 1.937 |
| 08/14/2025 | 1.922 | 1.944 | 1.905 | 1.917 |
| 08/17/2025 | 1.934 | 1.949 | 1.893 | 1.933 |
| 08/18/2025 | 1.945 | 2.022 | 1.918 | 1.933 |
| 08/19/2025 | 1.931 | 2.104 | 1.922 | 2.088 |
| 08/20/2025 | 2.084 | 2.136 | 2.056 | 2.1 |
| 08/21/2025 | 2.096 | 2.12 | 2.054 | 2.09 |
| 08/24/2025 | 2.09 | 2.116 | 2.052 | 2.056 |
| 08/25/2025 | 2.06 | 2.104 | 2.01 | 2.064 |
| 08/26/2025 | 2.084 | 2.086 | 1.981 | 1.983 |
| 08/27/2025 | 1.984 | 2.084 | 1.984 | 2.06 |
| 08/28/2025 | 2.06 | 2.192 | 2.036 | 2.168 |
| 08/31/2025 | 2.156 | 2.252 | 2.15 | 2.23 |
| 09/01/2025 | 2.25 | 2.252 | 2.122 | 2.18 |
| 09/02/2025 | 2.18 | 2.218 | 2.164 | 2.184 |
| 09/03/2025 | 2.184 | 2.23 | 2.184 | 2.2 |
| 09/04/2025 | 2.2 | 2.216 | 2.146 | 2.2 |
| 09/07/2025 | 2.152 | 2.22 | 2.14 | 2.202 |
| 09/08/2025 | 2.22 | 2.316 | 2.22 | 2.298 |
| 09/09/2025 | 2.298 | 2.314 | 2.25 | 2.25 |
| 09/10/2025 | 2.258 | 2.308 | 2.204 | 2.25 |
| 09/11/2025 | 2.272 | 2.272 | 2.188 | 2.25 |
| 09/14/2025 | 2.284 | 2.338 | 2.228 | 2.298 |
| 09/15/2025 | 2.31 | 2.392 | 2.31 | 2.322 |
| 09/16/2025 | 2.322 | 2.346 | 2.286 | 2.324 |
| 09/17/2025 | 2.328 | 2.352 | 2.29 | 2.292 |
| 09/18/2025 | 2.292 | 2.316 | 2.27 | 2.288 |
| 09/21/2025 | 2.288 | 2.336 | 2.27 | 2.292 |
| 09/22/2025 | 2.3 | 2.318 | 2.25 | 2.268 |
| 09/23/2025 | 2.268 | 2.284 | 2.22 | 2.232 |
| 09/24/2025 | 2.232 | 2.344 | 2.206 | 2.342 |
| 09/25/2025 | 2.34 | 2.368 | 2.272 | 2.298 |
| 09/28/2025 | 2.28 | 2.33 | 2.256 | 2.26 |
| 09/29/2025 | 2.262 | 2.486 | 2.242 | 2.486 |
| 09/30/2025 | 2.53 | 2.734 | 2.456 | 2.65 |
| 10/01/2025 | 2.64 | 2.79 | 2.608 | 2.72 |
| 10/02/2025 | 2.722 | 2.81 | 2.65 | 2.8 |
| 10/05/2025 | 2.8 | 2.856 | 2.754 | 2.854 |
| 10/06/2025 | 2.898 | 2.898 | 2.578 | 2.65 |
| 10/07/2025 | 2.644 | 2.724 | 2.612 | 2.708 |
| 10/08/2025 | 2.7 | 2.786 | 2.69 | 2.74 |
| 10/09/2025 | 2.75 | 2.798 | 2.466 | 2.48 |
| 10/12/2025 | 2.478 | 2.546 | 2.432 | 2.49 |
| 10/13/2025 | 2.55 | 2.55 | 2.424 | 2.45 |
| 10/14/2025 | 2.45 | 2.46 | 2.358 | 2.406 |
| 10/15/2025 | 2.406 | 2.43 | 2.35 | 2.36 |
| 10/16/2025 | 2.36 | 2.38 | 2.25 | 2.29 |
| 10/19/2025 | 2.32 | 2.338 | 2.268 | 2.312 |
| 10/20/2025 | 2.312 | 2.428 | 2.312 | 2.312 |
| 10/21/2025 | 2.32 | 2.454 | 2.32 | 2.36 |
| 10/22/2025 | 2.366 | 2.458 | 2.36 | 2.438 |
| 10/23/2025 | 2.442 | 2.45 | 2.352 | 2.36 |
| 10/26/2025 | 2.358 | 2.42 | 2.352 | 2.352 |
| 10/27/2025 | 2.36 | 2.552 | 2.32 | 2.502 |
| 10/29/2025 | 2.5 | 2.622 | 2.45 | 2.544 |
| 10/30/2025 | 2.536 | 2.58 | 2.442 | 2.47 |
| 11/02/2025 | 2.464 | 2.502 | 2.45 | 2.45 |
| 11/03/2025 | 2.442 | 2.58 | 2.42 | 2.58 |
| 11/04/2025 | 2.58 | 2.838 | 2.5 | 2.838 |
| 11/05/2025 | 2.868 | 2.95 | 2.766 | 2.938 |
| 11/06/2025 | 2.938 | 3.02 | 2.794 | 2.85 |
| 11/09/2025 | 2.85 | 2.932 | 2.768 | 2.91 |
| 11/10/2025 | 2.91 | 2.948 | 2.766 | 2.77 |
| 11/11/2025 | 2.77 | 2.786 | 2.644 | 2.75 |
| 11/12/2025 | 2.748 | 2.784 | 2.7 | 2.77 |
| 11/13/2025 | 2.77 | 2.874 | 2.718 | 2.81 |
| 11/16/2025 | 2.81 | 3.09 | 2.81 | 3.09 |
| 11/17/2025 | 3.12 | 3.12 | 2.964 | 3.116 |
| 11/18/2025 | 3.146 | 3.146 | 3.042 | 3.146 |
| 11/19/2025 | 3.144 | 3.194 | 3.07 | 3.07 |
| 11/20/2025 | 3.08 | 3.136 | 3.012 | 3.12 |
| 11/23/2025 | 3.122 | 3.242 | 3.106 | 3.2 |
| 11/24/2025 | 3.2 | 3.31 | 3.124 | 3.298 |
| 11/25/2025 | 3.298 | 3.398 | 3.248 | 3.37 |
| 11/26/2025 | 3.368 | 3.43 | 3.206 | 3.25 |
| 11/27/2025 | 3.25 | 3.29 | 3.212 | 3.252 |
| 11/30/2025 | 3.252 | 3.314 | 3.21 | 3.306 |
| 12/01/2025 | 3.306 | 3.636 | 3.288 | 3.636 |
| 12/02/2025 | 3.644 | 3.784 | 3.58 | 3.642 |
| 12/03/2025 | 3.642 | 4.006 | 3.642 | 4.006 |
| 12/04/2025 | 4.08 | 4.258 | 3.606 | 3.606 |
| 12/07/2025 | 3.28 | 3.6 | 3.246 | 3.492 |
| 12/08/2025 | 3.45 | 3.45 | 3.33 | 3.33 |
| 12/09/2025 | 3.33 | 3.376 | 3.25 | 3.346 |
| 12/10/2025 | 3.344 | 3.408 | 3.316 | 3.37 |
| 12/11/2025 | 3.368 | 3.464 | 3.328 | 3.358 |
| 12/14/2025 | 3.35 | 3.39 | 3.254 | 3.338 |
| 12/15/2025 | 3.32 | 3.414 | 3.286 | 3.34 |
| 12/16/2025 | 3.33 | 3.366 | 3.314 | 3.336 |
| 12/17/2025 | 3.31 | 3.342 | 3.3 | 3.31 |
| 12/18/2025 | 3.328 | 3.42 | 3.29 | 3.31 |
| 12/21/2025 | 3.31 | 3.342 | 3.25 | 3.272 |
| 12/22/2025 | 3.286 | 3.302 | 3.25 | 3.26 |
| 12/23/2025 | 3.264 | 3.294 | 3.25 | 3.26 |
| 12/24/2025 | 3.29 | 3.29 | 3.138 | 3.14 |
| 12/25/2025 | 3.15 | 3.18 | 3.06 | 3.134 |
| 12/28/2025 | 3.134 | 3.242 | 3.098 | 3.13 |
| 12/29/2025 | 3.13 | 3.274 | 3.112 | 3.196 |
| 12/30/2025 | 3.194 | 3.216 | 3.146 | 3.216 |