BLCYT: BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6096

CLOSE 0.6069

Low

LOW 0.4659

High

HIGH 0.7364

DATE	OPEN	HIGH	LOW	CLOSE
06/18/2017	0.6087	0.6162	0.6012	0.6087
06/19/2017	0.6087	0.6087	0.5898	0.5898
06/20/2017	0.5936	0.6124	0.5824	0.5898
06/21/2017	0.6012	0.6012	0.5749	0.5898
06/22/2017	0.5974	0.6012	0.5785	0.5974
06/27/2017	0.6049	0.6124	0.5898	0.6012
06/28/2017	0.5974	0.6049	0.5861	0.5861
06/29/2017	0.5861	0.6012	0.5785	0.6012
07/02/2017	0.6049	0.6689	0.6049	0.6463
07/03/2017	0.6538	0.6651	0.635	0.6388
07/04/2017	0.6463	0.6463	0.6237	0.6275
07/05/2017	0.6237	0.6538	0.6199	0.6463
07/06/2017	0.6463	0.6538	0.6312	0.635
07/09/2017	0.635	0.6425	0.6199	0.6237
07/10/2017	0.6237	0.6275	0.6124	0.6124
07/11/2017	0.6199	0.6388	0.6124	0.6162
07/12/2017	0.6199	0.6275	0.6049	0.6124
07/13/2017	0.6199	0.6199	0.6087	0.6124
07/16/2017	0.6124	0.6199	0.6087	0.6124
07/17/2017	0.6162	0.6312	0.6012	0.6012
07/18/2017	0.6049	0.6087	0.5936	0.6049
07/19/2017	0.6087	0.6124	0.5974	0.6012
07/20/2017	0.6049	0.6087	0.5936	0.6012
07/23/2017	0.6087	0.6199	0.6012	0.6162
07/24/2017	0.6199	0.6425	0.6162	0.6237
07/25/2017	0.6199	0.6312	0.6199	0.6237
07/26/2017	0.6275	0.6425	0.6275	0.6425
07/27/2017	0.6463	0.6651	0.635	0.6501
07/30/2017	0.6575	0.729	0.6501	0.7251
07/31/2017	0.729	0.7364	0.6801	0.6839
08/01/2017	0.6913	0.6913	0.6725	0.6763
08/02/2017	0.6763	0.6839	0.6651	0.6801
08/03/2017	0.6801	0.7139	0.6801	0.7139
08/06/2017	0.7139	0.7251	0.7026	0.7102
08/07/2017	0.7102	0.7139	0.6952	0.6989
08/08/2017	0.6989	0.7176	0.6913	0.7139
08/09/2017	0.7139	0.7215	0.6952	0.6989
08/10/2017	0.6952	0.7026	0.6801	0.6876
08/13/2017	0.6913	0.7065	0.6839	0.6989
08/14/2017	0.729	0.7327	0.6763	0.6801
08/15/2017	0.6763	0.6876	0.635	0.6613
08/16/2017	0.6689	0.6725	0.6575	0.6689
08/17/2017	0.6651	0.6801	0.6575	0.6689
08/20/2017	0.6763	0.6763	0.6575	0.6575
08/21/2017	0.6575	0.6613	0.6463	0.6501
08/22/2017	0.6501	0.6801	0.6425	0.6763
08/23/2017	0.6801	0.6801	0.6575	0.6651
08/24/2017	0.6613	0.6725	0.6538	0.6689
08/27/2017	0.6763	0.6763	0.6651	0.6763
08/28/2017	0.6763	0.6763	0.6651	0.6651
08/30/2017	0.6689	0.6689	0.6575	0.6651
09/04/2017	0.6651	0.6725	0.6501	0.6501
09/05/2017	0.6538	0.6613	0.6501	0.6575
09/06/2017	0.6575	0.6651	0.6501	0.6501
09/07/2017	0.6501	0.6575	0.6501	0.6501
09/10/2017	0.6575	0.6613	0.6425	0.6575
09/11/2017	0.6613	0.6651	0.6538	0.6651
09/12/2017	0.6651	0.6763	0.6575	0.6763
09/13/2017	0.6763	0.6763	0.6613	0.6725
09/14/2017	0.6725	0.7065	0.6725	0.6763
09/17/2017	0.6763	0.6876	0.6575	0.6613
09/18/2017	0.6651	0.6651	0.6275	0.6463
09/19/2017	0.6425	0.6538	0.635	0.6538
09/20/2017	0.6501	0.6538	0.635	0.635
09/21/2017	0.635	0.6501	0.6199	0.6501
09/24/2017	0.6463	0.6463	0.6124	0.6275
09/25/2017	0.635	0.6501	0.6312	0.6463
09/26/2017	0.6463	0.6538	0.6162	0.6162
09/27/2017	0.6199	0.635	0.6162	0.635
09/28/2017	0.635	0.6463	0.6199	0.635
10/01/2017	0.635	0.6388	0.6237	0.6275
10/02/2017	0.6312	0.6388	0.6237	0.6237
10/03/2017	0.6312	0.635	0.6237	0.6275
10/04/2017	0.6312	0.6501	0.6237	0.6275
10/05/2017	0.6237	0.6312	0.6199	0.6275
10/08/2017	0.6049	0.6049	0.5749	0.5861
10/09/2017	0.5898	0.6012	0.5861	0.5936
10/10/2017	0.5936	0.6199	0.5861	0.5898
10/11/2017	0.5974	0.6124	0.5974	0.6049
10/12/2017	0.6087	0.6124	0.5974	0.6012
10/15/2017	0.6049	0.6124	0.6012	0.6049
10/16/2017	0.6087	0.6275	0.6049	0.6124
10/17/2017	0.6162	0.6162	0.5974	0.5974
10/18/2017	0.6012	0.6275	0.6012	0.6199
10/19/2017	0.6237	0.6275	0.6162	0.6199
10/22/2017	0.6237	0.6237	0.6124	0.6162
10/23/2017	0.6237	0.6312	0.6162	0.6237
10/24/2017	0.6237	0.6275	0.6199	0.6237
10/25/2017	0.6275	0.6275	0.571	0.5749
10/26/2017	0.5749	0.5898	0.5674	0.5861
10/29/2017	0.5898	0.5974	0.5824	0.5861
10/30/2017	0.5898	0.5936	0.5824	0.5861
10/31/2017	0.5936	0.6012	0.5861	0.5936
11/01/2017	0.5936	0.6012	0.5898	0.5936
11/02/2017	0.5936	0.6012	0.5749	0.5824
11/05/2017	0.5861	0.5898	0.5785	0.5861
11/06/2017	0.6162	0.6199	0.5974	0.6012
11/07/2017	0.6087	0.6087	0.5861	0.5936
11/08/2017	0.5974	0.5974	0.5785	0.5861
11/09/2017	0.5898	0.5898	0.5598	0.5749
11/12/2017	0.5824	0.5824	0.5448	0.5485
11/13/2017	0.5524	0.5524	0.5372	0.5448
11/14/2017	0.5411	0.5524	0.5185	0.5185
11/15/2017	0.5223	0.5298	0.511	0.5185
11/16/2017	0.5223	0.5223	0.496	0.5035
11/19/2017	0.5035	0.5035	0.4884	0.4998
11/20/2017	0.4922	0.526	0.4922	0.511
11/21/2017	0.5147	0.526	0.5035	0.511
11/22/2017	0.511	0.5185	0.4998	0.5035
11/23/2017	0.4998	0.5072	0.496	0.5072
11/26/2017	0.5072	0.511	0.4998	0.511
11/27/2017	0.5072	0.5147	0.4735	0.4735
11/28/2017	0.4697	0.496	0.4659	0.4884
11/29/2017	0.4922	0.4998	0.4848	0.4998
11/30/2017	0.4998	0.5035	0.4884	0.5035
12/03/2017	0.5035	0.5185	0.496	0.5147
12/04/2017	0.5185	0.5223	0.511	0.5185
12/05/2017	0.5223	0.526	0.5072	0.5147
12/06/2017	0.5147	0.5411	0.5147	0.526
12/07/2017	0.5298	0.5298	0.5072	0.5185
12/10/2017	0.5223	0.5298	0.5147	0.5298
12/11/2017	0.5298	0.5298	0.5147	0.5147
12/12/2017	0.5223	0.5223	0.511	0.5185
12/13/2017	0.5185	0.5335	0.5147	0.5223
12/14/2017	0.5223	0.5598	0.5223	0.5411
12/17/2017	0.5448	0.5524	0.5372	0.5485
12/18/2017	0.5485	0.5749	0.5372	0.5636
12/19/2017	0.571	0.5861	0.5598	0.5861
12/20/2017	0.5898	0.5936	0.5636	0.5636
12/21/2017	0.571	0.5785	0.5674	0.571
12/24/2017	0.5785	0.5861	0.571	0.5824
12/25/2017	0.5861	0.5936	0.5674	0.5674
12/26/2017	0.5674	0.5749	0.5636	0.5636
12/27/2017	0.5674	0.6199	0.5674	0.5936
12/28/2017	0.6012	0.6275	0.5824	0.5898

Menu

Create your free account now!

BLCYT: BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BLCYT: BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High