BLCYT
BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş.
15:10:00
25.48 ₺
+0.080 (%+0.31)
Previous Close: 25.4·
Volatility: 4.650
Day Low₺25.04
Day High₺26.22
Market Data
Spot Rate
B:25.48
A:25.56
Week over week (WoW)
+3.49%
Month over month (MoM)
-27.45%
Year to date (YTD)
-20.77%
Year over year (YoY)
+65.13%
BLCYT: BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.917
CLOSE 0.9201
Low
LOW 0.5257
High
HIGH 1.8718
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.5496 | 0.5496 | 0.5297 | 0.5376 |
| 01/02/2019 | 0.5297 | 0.5376 | 0.5257 | 0.5297 |
| 01/03/2019 | 0.5297 | 0.5376 | 0.5257 | 0.5297 |
| 01/06/2019 | 0.5297 | 0.5418 | 0.5297 | 0.5418 |
| 01/07/2019 | 0.5418 | 0.5735 | 0.5337 | 0.5418 |
| 01/08/2019 | 0.5418 | 0.5456 | 0.5337 | 0.5376 |
| 01/09/2019 | 0.5418 | 0.5496 | 0.5337 | 0.5456 |
| 01/10/2019 | 0.5456 | 0.5815 | 0.5337 | 0.5735 |
| 01/13/2019 | 0.5656 | 0.5735 | 0.5616 | 0.5656 |
| 01/14/2019 | 0.5656 | 0.5656 | 0.5535 | 0.5616 |
| 01/15/2019 | 0.5656 | 0.5815 | 0.5616 | 0.5774 |
| 01/16/2019 | 0.5774 | 0.6053 | 0.5695 | 0.5974 |
| 01/17/2019 | 0.6013 | 0.6053 | 0.5894 | 0.5974 |
| 01/20/2019 | 0.5974 | 0.6013 | 0.5815 | 0.5894 |
| 01/21/2019 | 0.5894 | 0.5894 | 0.5774 | 0.5815 |
| 01/22/2019 | 0.5815 | 0.5815 | 0.5616 | 0.5695 |
| 01/23/2019 | 0.5735 | 0.5854 | 0.5656 | 0.5854 |
| 01/24/2019 | 0.5815 | 0.5894 | 0.5695 | 0.5774 |
| 01/27/2019 | 0.5735 | 0.5815 | 0.5695 | 0.5774 |
| 01/28/2019 | 0.5774 | 0.5934 | 0.5735 | 0.5854 |
| 01/29/2019 | 0.5934 | 0.5974 | 0.5815 | 0.5894 |
| 01/30/2019 | 0.5934 | 0.6013 | 0.5854 | 0.6013 |
| 01/31/2019 | 0.6013 | 0.6373 | 0.5974 | 0.6293 |
| 02/03/2019 | 0.6373 | 0.7128 | 0.6332 | 0.673 |
| 02/04/2019 | 0.6771 | 0.701 | 0.6691 | 0.6851 |
| 02/05/2019 | 0.689 | 0.7249 | 0.681 | 0.7249 |
| 02/06/2019 | 0.7208 | 0.7249 | 0.6651 | 0.6851 |
| 02/07/2019 | 0.6851 | 0.701 | 0.673 | 0.681 |
| 02/10/2019 | 0.6851 | 0.7208 | 0.6851 | 0.717 |
| 02/11/2019 | 0.7208 | 0.7288 | 0.6968 | 0.7208 |
| 02/12/2019 | 0.7686 | 0.7766 | 0.7249 | 0.7487 |
| 02/13/2019 | 0.7487 | 0.7487 | 0.7208 | 0.7408 |
| 02/14/2019 | 0.7408 | 0.7447 | 0.7208 | 0.7408 |
| 02/17/2019 | 0.7368 | 0.7607 | 0.7288 | 0.7487 |
| 02/18/2019 | 0.7487 | 0.7607 | 0.7408 | 0.7568 |
| 02/19/2019 | 0.7607 | 0.7806 | 0.7527 | 0.7607 |
| 02/20/2019 | 0.7727 | 0.7727 | 0.7408 | 0.7646 |
| 02/21/2019 | 0.7686 | 0.7686 | 0.7447 | 0.7487 |
| 02/24/2019 | 0.7328 | 0.7607 | 0.7328 | 0.7527 |
| 02/25/2019 | 0.7527 | 0.7568 | 0.7447 | 0.7487 |
| 02/26/2019 | 0.7527 | 0.7527 | 0.7288 | 0.7288 |
| 02/27/2019 | 0.7288 | 0.7447 | 0.7288 | 0.7408 |
| 02/28/2019 | 0.7408 | 0.7568 | 0.7408 | 0.7447 |
| 03/03/2019 | 0.7527 | 0.7527 | 0.7408 | 0.7527 |
| 03/04/2019 | 0.7408 | 0.7925 | 0.7368 | 0.7806 |
| 03/05/2019 | 0.7846 | 0.7925 | 0.7607 | 0.7646 |
| 03/06/2019 | 0.7646 | 0.7727 | 0.7408 | 0.7527 |
| 03/07/2019 | 0.7447 | 0.7487 | 0.717 | 0.7288 |
| 03/10/2019 | 0.7249 | 0.7328 | 0.693 | 0.6968 |
| 03/11/2019 | 0.6968 | 0.709 | 0.689 | 0.7049 |
| 03/12/2019 | 0.7049 | 0.7128 | 0.6968 | 0.709 |
| 03/13/2019 | 0.709 | 0.7128 | 0.693 | 0.6968 |
| 03/14/2019 | 0.701 | 0.7049 | 0.6851 | 0.701 |
| 03/17/2019 | 0.701 | 0.7128 | 0.693 | 0.701 |
| 03/18/2019 | 0.701 | 0.701 | 0.689 | 0.693 |
| 03/19/2019 | 0.693 | 0.717 | 0.689 | 0.709 |
| 03/20/2019 | 0.709 | 0.717 | 0.701 | 0.7049 |
| 03/21/2019 | 0.7049 | 0.7686 | 0.7049 | 0.709 |
| 03/24/2019 | 0.7128 | 0.717 | 0.673 | 0.693 |
| 03/25/2019 | 0.6968 | 0.701 | 0.673 | 0.6968 |
| 03/26/2019 | 0.689 | 0.6968 | 0.6532 | 0.6611 |
| 03/27/2019 | 0.673 | 0.673 | 0.6412 | 0.6532 |
| 03/28/2019 | 0.6571 | 0.6771 | 0.6451 | 0.6771 |
| 03/31/2019 | 0.689 | 0.689 | 0.6492 | 0.6771 |
| 04/01/2019 | 0.681 | 0.681 | 0.6611 | 0.6691 |
| 04/02/2019 | 0.673 | 0.693 | 0.6651 | 0.681 |
| 04/03/2019 | 0.6851 | 0.6968 | 0.6691 | 0.689 |
| 04/04/2019 | 0.6851 | 0.693 | 0.6771 | 0.6851 |
| 04/07/2019 | 0.681 | 0.693 | 0.6611 | 0.6771 |
| 04/08/2019 | 0.6771 | 0.6851 | 0.6691 | 0.6771 |
| 04/09/2019 | 0.673 | 0.681 | 0.6611 | 0.6651 |
| 04/10/2019 | 0.6651 | 0.6771 | 0.6571 | 0.6651 |
| 04/11/2019 | 0.6651 | 0.6691 | 0.6532 | 0.6651 |
| 04/14/2019 | 0.6651 | 0.6691 | 0.6532 | 0.6651 |
| 04/15/2019 | 0.6611 | 0.673 | 0.6492 | 0.6571 |
| 04/16/2019 | 0.6611 | 0.6771 | 0.6571 | 0.6651 |
| 04/17/2019 | 0.6691 | 0.6691 | 0.6412 | 0.6532 |
| 04/18/2019 | 0.6571 | 0.6571 | 0.6451 | 0.6532 |
| 04/21/2019 | 0.6532 | 0.6651 | 0.6451 | 0.6571 |
| 04/23/2019 | 0.6532 | 0.6691 | 0.6492 | 0.6571 |
| 04/24/2019 | 0.6611 | 0.6651 | 0.6412 | 0.6532 |
| 04/25/2019 | 0.6571 | 0.6611 | 0.6492 | 0.6571 |
| 04/28/2019 | 0.6611 | 0.6611 | 0.6451 | 0.6532 |
| 04/29/2019 | 0.6532 | 0.6611 | 0.6451 | 0.6492 |
| 05/01/2019 | 0.6492 | 0.6611 | 0.6293 | 0.6373 |
| 05/02/2019 | 0.6373 | 0.6451 | 0.6252 | 0.6293 |
| 05/05/2019 | 0.6252 | 0.6252 | 0.6013 | 0.6173 |
| 05/06/2019 | 0.6053 | 0.6532 | 0.6013 | 0.6451 |
| 05/07/2019 | 0.6532 | 0.6611 | 0.6213 | 0.6451 |
| 05/08/2019 | 0.6771 | 0.6771 | 0.6571 | 0.6691 |
| 05/09/2019 | 0.6771 | 0.701 | 0.6571 | 0.693 |
| 05/12/2019 | 0.693 | 0.693 | 0.6691 | 0.673 |
| 05/13/2019 | 0.6771 | 0.717 | 0.673 | 0.709 |
| 05/14/2019 | 0.709 | 0.7328 | 0.693 | 0.7128 |
| 05/15/2019 | 0.7128 | 0.7128 | 0.6771 | 0.681 |
| 05/16/2019 | 0.6771 | 0.6771 | 0.6651 | 0.6691 |
| 05/19/2019 | 0.6691 | 0.681 | 0.6571 | 0.6771 |
| 05/20/2019 | 0.6771 | 0.7049 | 0.6771 | 0.6968 |
| 05/21/2019 | 0.6968 | 0.6968 | 0.6611 | 0.6611 |
| 05/22/2019 | 0.6571 | 0.6611 | 0.6451 | 0.6571 |
| 05/23/2019 | 0.6691 | 0.681 | 0.6571 | 0.673 |
| 05/26/2019 | 0.673 | 0.681 | 0.6651 | 0.673 |
| 05/27/2019 | 0.6771 | 0.6851 | 0.6691 | 0.681 |
| 05/28/2019 | 0.6896 | 0.6939 | 0.6768 | 0.6768 |
| 05/29/2019 | 0.681 | 0.6896 | 0.6768 | 0.6853 |
| 05/30/2019 | 0.6853 | 0.7067 | 0.6768 | 0.6981 |
| 06/02/2019 | 0.7023 | 0.7023 | 0.6853 | 0.6853 |
| 06/06/2019 | 0.6939 | 0.6939 | 0.6768 | 0.6896 |
| 06/09/2019 | 0.6896 | 0.7067 | 0.6853 | 0.7023 |
| 06/10/2019 | 0.7023 | 0.7067 | 0.6939 | 0.6981 |
| 06/11/2019 | 0.6981 | 0.7067 | 0.6939 | 0.6939 |
| 06/12/2019 | 0.6981 | 0.6981 | 0.681 | 0.6896 |
| 06/13/2019 | 0.6896 | 0.7023 | 0.681 | 0.6853 |
| 06/16/2019 | 0.681 | 0.6939 | 0.681 | 0.6853 |
| 06/17/2019 | 0.6896 | 0.6939 | 0.6853 | 0.6939 |
| 06/18/2019 | 0.6939 | 0.6939 | 0.681 | 0.681 |
| 06/19/2019 | 0.6896 | 0.6981 | 0.681 | 0.6896 |
| 06/20/2019 | 0.6853 | 0.7023 | 0.6768 | 0.6896 |
| 06/23/2019 | 0.6981 | 0.7023 | 0.6896 | 0.6939 |
| 06/24/2019 | 0.6896 | 0.6981 | 0.6896 | 0.6896 |
| 06/25/2019 | 0.6939 | 0.6939 | 0.681 | 0.6853 |
| 06/26/2019 | 0.6896 | 0.6896 | 0.681 | 0.6853 |
| 06/27/2019 | 0.681 | 0.6853 | 0.6768 | 0.6853 |
| 06/30/2019 | 0.6896 | 0.6981 | 0.6853 | 0.6939 |
| 07/01/2019 | 0.6981 | 0.7023 | 0.6896 | 0.6939 |
| 07/02/2019 | 0.6981 | 0.7111 | 0.6853 | 0.7067 |
| 07/03/2019 | 0.7111 | 0.7324 | 0.7111 | 0.7282 |
| 07/04/2019 | 0.7282 | 0.7453 | 0.7238 | 0.7453 |
| 07/07/2019 | 0.7367 | 0.7838 | 0.7367 | 0.7795 |
| 07/08/2019 | 0.7838 | 0.7924 | 0.7581 | 0.7709 |
| 07/09/2019 | 0.7709 | 0.7752 | 0.7496 | 0.7581 |
| 07/10/2019 | 0.7625 | 0.8182 | 0.7581 | 0.8139 |
| 07/11/2019 | 0.8182 | 0.8309 | 0.7881 | 0.8052 |
| 07/15/2019 | 0.8139 | 0.8223 | 0.7881 | 0.7881 |
| 07/16/2019 | 0.7968 | 0.8481 | 0.7625 | 0.8481 |
| 07/17/2019 | 0.8481 | 0.8609 | 0.8266 | 0.8395 |
| 07/18/2019 | 0.8352 | 0.8524 | 0.8223 | 0.8395 |
| 07/21/2019 | 0.8481 | 0.8866 | 0.8395 | 0.8566 |
| 07/22/2019 | 0.8566 | 0.8866 | 0.8395 | 0.8738 |
| 07/23/2019 | 0.878 | 0.8866 | 0.8566 | 0.8609 |
| 07/24/2019 | 0.8566 | 0.8609 | 0.8309 | 0.8437 |
| 07/25/2019 | 0.8437 | 0.8524 | 0.8309 | 0.8395 |
| 07/28/2019 | 0.8395 | 0.8524 | 0.8266 | 0.8309 |
| 07/29/2019 | 0.8309 | 0.8481 | 0.8182 | 0.8395 |
| 07/30/2019 | 0.8437 | 0.9294 | 0.8309 | 0.9252 |
| 07/31/2019 | 0.9166 | 0.9166 | 0.8437 | 0.8738 |
| 08/01/2019 | 0.8738 | 0.9166 | 0.8524 | 0.908 |
| 08/04/2019 | 0.9123 | 0.9166 | 0.8609 | 0.878 |
| 08/05/2019 | 0.8951 | 0.9252 | 0.8566 | 0.8866 |
| 08/06/2019 | 0.8909 | 0.9508 | 0.8738 | 0.9252 |
| 08/07/2019 | 0.9252 | 1.0237 | 0.908 | 0.9723 |
| 08/08/2019 | 0.9766 | 1.0151 | 0.9466 | 1.0022 |
| 08/14/2019 | 1.0066 | 1.028 | 0.9766 | 1.0151 |
| 08/15/2019 | 1.0151 | 1.0237 | 0.9894 | 1.0066 |
| 08/18/2019 | 1.0066 | 1.0108 | 0.9551 | 0.9637 |
| 08/19/2019 | 0.9594 | 0.9679 | 0.9294 | 0.9637 |
| 08/20/2019 | 0.9637 | 0.9766 | 0.9466 | 0.9551 |
| 08/21/2019 | 0.9551 | 0.9766 | 0.9466 | 0.9637 |
| 08/22/2019 | 0.9594 | 0.9766 | 0.9424 | 0.9679 |
| 08/25/2019 | 0.9594 | 0.9594 | 0.9252 | 0.938 |
| 08/26/2019 | 0.9424 | 0.9723 | 0.9336 | 0.9508 |
| 08/27/2019 | 0.9551 | 0.9594 | 0.9424 | 0.9551 |
| 08/28/2019 | 0.9551 | 1.1008 | 0.9551 | 1.0364 |
| 09/01/2019 | 1.0364 | 1.0751 | 1.0193 | 1.0494 |
| 09/02/2019 | 1.0494 | 1.0794 | 1.028 | 1.058 |
| 09/03/2019 | 1.0622 | 1.0708 | 1.0494 | 1.0622 |
| 09/04/2019 | 1.0665 | 1.0751 | 1.028 | 1.0494 |
| 09/05/2019 | 1.0494 | 1.0494 | 1.0151 | 1.0364 |
| 09/08/2019 | 1.0364 | 1.0665 | 1.0364 | 1.058 |
| 09/09/2019 | 1.0622 | 1.1137 | 1.058 | 1.0922 |
| 09/10/2019 | 1.1008 | 1.1137 | 1.0708 | 1.0708 |
| 09/11/2019 | 1.0665 | 1.1265 | 1.0665 | 1.1265 |
| 09/12/2019 | 1.1222 | 1.1393 | 1.1008 | 1.1265 |
| 09/15/2019 | 1.1351 | 1.1436 | 1.1094 | 1.1179 |
| 09/16/2019 | 1.1179 | 1.1179 | 1.0879 | 1.1094 |
| 09/17/2019 | 1.1137 | 1.1222 | 1.1008 | 1.1222 |
| 09/18/2019 | 1.1265 | 1.1565 | 1.1222 | 1.1479 |
| 09/19/2019 | 1.1479 | 1.1522 | 1.0836 | 1.1265 |
| 09/22/2019 | 1.1265 | 1.1351 | 1.0879 | 1.1094 |
| 09/23/2019 | 1.1094 | 1.1222 | 1.0922 | 1.1179 |
| 09/24/2019 | 1.1137 | 1.1308 | 1.0965 | 1.1179 |
| 09/25/2019 | 1.1137 | 1.1393 | 1.1137 | 1.1137 |
| 09/26/2019 | 1.1137 | 1.1351 | 1.105 | 1.1308 |
| 09/29/2019 | 1.1308 | 1.1864 | 1.1222 | 1.1736 |
| 09/30/2019 | 1.1736 | 1.1822 | 1.1179 | 1.1822 |
| 10/01/2019 | 1.1693 | 1.2036 | 1.1693 | 1.1864 |
| 10/02/2019 | 1.1864 | 1.1994 | 1.1393 | 1.1736 |
| 10/03/2019 | 1.1736 | 1.195 | 1.1351 | 1.1907 |
| 10/06/2019 | 1.1864 | 1.195 | 1.1606 | 1.1864 |
| 10/07/2019 | 1.1693 | 1.1779 | 1.1308 | 1.1565 |
| 10/08/2019 | 1.165 | 1.1779 | 1.1308 | 1.1479 |
| 10/09/2019 | 1.1522 | 1.1522 | 1.0622 | 1.0922 |
| 10/10/2019 | 1.1265 | 1.1907 | 1.0665 | 1.1179 |
| 10/13/2019 | 1.105 | 1.1479 | 1.0108 | 1.0922 |
| 10/14/2019 | 1.0922 | 1.0965 | 1.0665 | 1.0922 |
| 10/15/2019 | 1.0922 | 1.1308 | 1.0494 | 1.0836 |
| 10/16/2019 | 1.0836 | 1.0879 | 1.0622 | 1.0751 |
| 10/17/2019 | 1.105 | 1.1436 | 1.0836 | 1.1436 |
| 10/20/2019 | 1.1479 | 1.165 | 1.1094 | 1.1222 |
| 10/21/2019 | 1.1222 | 1.1308 | 1.0965 | 1.1137 |
| 10/22/2019 | 1.1222 | 1.1522 | 1.0965 | 1.1479 |
| 10/23/2019 | 1.1565 | 1.1864 | 1.1393 | 1.1864 |
| 10/24/2019 | 1.1907 | 1.2078 | 1.1736 | 1.2078 |
| 10/27/2019 | 1.2121 | 1.2292 | 1.1907 | 1.2292 |
| 10/29/2019 | 1.2121 | 1.2207 | 1.1822 | 1.2207 |
| 10/30/2019 | 1.2207 | 1.2207 | 1.165 | 1.2164 |
| 10/31/2019 | 1.2164 | 1.2507 | 1.1907 | 1.2421 |
| 11/03/2019 | 1.2464 | 1.255 | 1.2164 | 1.2379 |
| 11/04/2019 | 1.2464 | 1.2464 | 1.1693 | 1.1907 |
| 11/05/2019 | 1.1736 | 1.1907 | 1.1393 | 1.1606 |
| 11/06/2019 | 1.1565 | 1.1822 | 1.1222 | 1.1779 |
| 11/07/2019 | 1.1907 | 1.255 | 1.1907 | 1.225 |
| 11/10/2019 | 1.2421 | 1.2807 | 1.2207 | 1.2764 |
| 11/11/2019 | 1.2849 | 1.3064 | 1.2678 | 1.2849 |
| 11/12/2019 | 1.2892 | 1.3064 | 1.2507 | 1.2935 |
| 11/13/2019 | 1.2807 | 1.3235 | 1.2635 | 1.2935 |
| 11/14/2019 | 1.3107 | 1.3107 | 1.2892 | 1.3107 |
| 11/17/2019 | 1.3107 | 1.3705 | 1.3064 | 1.3705 |
| 11/18/2019 | 1.3749 | 1.3835 | 1.3363 | 1.3535 |
| 11/19/2019 | 1.3321 | 1.3705 | 1.3235 | 1.3449 |
| 11/20/2019 | 1.3578 | 1.3578 | 1.3321 | 1.3449 |
| 11/21/2019 | 1.3578 | 1.3578 | 1.3278 | 1.3321 |
| 11/24/2019 | 1.3321 | 1.4605 | 1.255 | 1.4134 |
| 11/25/2019 | 1.4434 | 1.4949 | 1.4049 | 1.4434 |
| 11/26/2019 | 1.4434 | 1.4777 | 1.4092 | 1.4177 |
| 11/27/2019 | 1.4307 | 1.4349 | 1.3749 | 1.4006 |
| 11/28/2019 | 1.4049 | 1.4434 | 1.3877 | 1.4092 |
| 12/01/2019 | 1.422 | 1.4734 | 1.4092 | 1.4648 |
| 12/02/2019 | 1.4648 | 1.4949 | 1.4477 | 1.4777 |
| 12/03/2019 | 1.4691 | 1.5034 | 1.4691 | 1.4863 |
| 12/04/2019 | 1.4991 | 1.5419 | 1.4863 | 1.5334 |
| 12/05/2019 | 1.5334 | 1.5505 | 1.5205 | 1.5419 |
| 12/08/2019 | 1.5462 | 1.5548 | 1.5247 | 1.5247 |
| 12/09/2019 | 1.5291 | 1.5419 | 1.4777 | 1.4991 |
| 12/10/2019 | 1.4819 | 1.5762 | 1.4819 | 1.5462 |
| 12/11/2019 | 1.5505 | 1.5762 | 1.5247 | 1.5634 |
| 12/12/2019 | 1.5676 | 1.6062 | 1.5419 | 1.5634 |
| 12/15/2019 | 1.5676 | 1.6105 | 1.5376 | 1.5848 |
| 12/16/2019 | 1.6105 | 1.6319 | 1.5848 | 1.6148 |
| 12/17/2019 | 1.6105 | 1.709 | 1.589 | 1.6704 |
| 12/18/2019 | 1.6747 | 1.7004 | 1.6576 | 1.7004 |
| 12/19/2019 | 1.7004 | 1.7476 | 1.6747 | 1.7133 |
| 12/22/2019 | 1.7561 | 1.769 | 1.6919 | 1.7133 |
| 12/23/2019 | 1.7047 | 1.7347 | 1.6919 | 1.7303 |
| 12/24/2019 | 1.7518 | 1.7518 | 1.7047 | 1.7261 |
| 12/25/2019 | 1.739 | 1.7433 | 1.709 | 1.7303 |
| 12/26/2019 | 1.7175 | 1.7861 | 1.7133 | 1.7817 |
| 12/29/2019 | 1.8203 | 1.8632 | 1.7861 | 1.8461 |
| 12/30/2019 | 1.8246 | 1.8718 | 1.8203 | 1.8718 |