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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.8595
CLOSE 12.8229
Low
LOW 10.2178
High
HIGH 23.4439
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 11.1189 | 11.2521 | 11.0091 | 11.0718 |
| 01/03/2022 | 11.1266 | 11.3618 | 11.0327 | 11.3618 |
| 01/04/2022 | 11.3774 | 11.5733 | 11.2051 | 11.2599 |
| 01/05/2022 | 11.2442 | 11.2912 | 10.9464 | 10.9621 |
| 01/06/2022 | 10.97 | 11.1346 | 10.8525 | 11.111 |
| 01/09/2022 | 11.1189 | 11.2364 | 10.9073 | 11.0327 |
| 01/10/2022 | 11.1266 | 12.1297 | 11.0718 | 12.1297 |
| 01/11/2022 | 13.0072 | 13.117 | 12.2942 | 12.3726 |
| 01/12/2022 | 12.4744 | 12.8349 | 11.9417 | 12.5058 |
| 01/13/2022 | 12.4979 | 12.5058 | 12.067 | 12.1453 |
| 01/16/2022 | 12.1453 | 13.3599 | 12.1453 | 13.0465 |
| 01/17/2022 | 13.0935 | 13.9475 | 11.9887 | 12.1139 |
| 01/18/2022 | 12.067 | 13.2424 | 12.0435 | 13.2424 |
| 01/19/2022 | 13.3207 | 13.6576 | 12.5919 | 12.7408 |
| 01/20/2022 | 12.7174 | 13.3129 | 12.4901 | 13.3129 |
| 01/23/2022 | 14.6371 | 14.6371 | 13.2972 | 13.3677 |
| 01/24/2022 | 13.5558 | 13.7125 | 12.8819 | 13.1954 |
| 01/25/2022 | 12.5371 | 13.2424 | 12.5371 | 12.6233 |
| 01/26/2022 | 12.639 | 13.0621 | 12.5371 | 12.7722 |
| 01/27/2022 | 12.8114 | 13.0072 | 12.5136 | 12.5371 |
| 01/30/2022 | 12.5842 | 12.7722 | 11.9573 | 12.0513 |
| 01/31/2022 | 12.2159 | 12.6938 | 11.6126 | 12.6938 |
| 02/01/2022 | 12.6938 | 12.8192 | 12.3334 | 12.5292 |
| 02/02/2022 | 12.5292 | 12.639 | 11.9887 | 12.0905 |
| 02/03/2022 | 12.1139 | 12.5528 | 12.1139 | 12.4039 |
| 02/06/2022 | 12.3412 | 12.4979 | 12.1062 | 12.1845 |
| 02/07/2022 | 12.1845 | 12.1845 | 11.8084 | 11.8476 |
| 02/08/2022 | 11.9103 | 12.0121 | 11.7535 | 11.9181 |
| 02/09/2022 | 11.9964 | 12.208 | 11.401 | 11.9181 |
| 02/10/2022 | 11.8868 | 12.5371 | 11.7222 | 12.0435 |
| 02/13/2022 | 12.0435 | 12.1767 | 11.6203 | 11.8554 |
| 02/14/2022 | 11.9964 | 11.9964 | 11.7535 | 11.7928 |
| 02/15/2022 | 11.8242 | 11.8789 | 11.7614 | 11.7692 |
| 02/16/2022 | 11.8554 | 11.871 | 11.5419 | 11.6909 |
| 02/17/2022 | 11.7065 | 11.7614 | 11.5185 | 11.6203 |
| 02/20/2022 | 11.6203 | 11.6909 | 11.4401 | 11.4637 |
| 02/21/2022 | 11.4401 | 12.1139 | 11.2285 | 11.8006 |
| 02/22/2022 | 11.9887 | 11.9887 | 11.4793 | 11.5419 |
| 02/23/2022 | 10.8133 | 10.8133 | 10.3902 | 10.3902 |
| 02/24/2022 | 10.5234 | 10.923 | 10.4136 | 10.8838 |
| 02/27/2022 | 10.8133 | 10.9935 | 10.445 | 10.8211 |
| 02/28/2022 | 11.0014 | 11.0248 | 10.68 | 10.8525 |
| 03/01/2022 | 10.923 | 10.9308 | 10.586 | 10.7036 |
| 03/02/2022 | 10.8838 | 10.8838 | 10.6487 | 10.7584 |
| 03/03/2022 | 10.7506 | 10.8446 | 10.6096 | 10.6096 |
| 03/06/2022 | 10.6017 | 10.688 | 10.2178 | 10.4293 |
| 03/07/2022 | 10.3509 | 10.8916 | 10.3353 | 10.5704 |
| 03/08/2022 | 10.8525 | 11.3069 | 10.6957 | 11.2364 |
| 03/09/2022 | 11.2364 | 11.2835 | 10.9308 | 10.9935 |
| 03/10/2022 | 11.0327 | 11.1893 | 10.8289 | 10.8682 |
| 03/13/2022 | 10.8682 | 11.1266 | 10.8602 | 11.0327 |
| 03/14/2022 | 11.0797 | 11.0797 | 10.9151 | 10.9464 |
| 03/15/2022 | 11.0091 | 11.1266 | 10.923 | 10.9778 |
| 03/16/2022 | 11.0248 | 11.0718 | 10.9544 | 10.9778 |
| 03/17/2022 | 10.97 | 11.0639 | 10.7898 | 10.8838 |
| 03/20/2022 | 10.9308 | 10.9935 | 10.8602 | 10.8994 |
| 03/21/2022 | 10.9073 | 11.2051 | 10.8289 | 11.1973 |
| 03/22/2022 | 11.2285 | 11.6596 | 11.1737 | 11.2678 |
| 03/23/2022 | 11.2755 | 11.5107 | 11.1737 | 11.448 |
| 03/24/2022 | 11.4557 | 11.8868 | 11.2442 | 11.7771 |
| 03/27/2022 | 11.8319 | 12.067 | 11.7065 | 11.7614 |
| 03/28/2022 | 11.7614 | 11.8476 | 11.5419 | 11.5498 |
| 03/29/2022 | 11.5655 | 11.8476 | 11.5655 | 11.7222 |
| 03/30/2022 | 11.7692 | 11.9494 | 11.5969 | 11.9494 |
| 03/31/2022 | 12.0121 | 12.0121 | 11.7379 | 11.7379 |
| 04/03/2022 | 11.7379 | 11.7771 | 11.5028 | 11.5498 |
| 04/04/2022 | 11.6046 | 11.6126 | 11.2835 | 11.3226 |
| 04/05/2022 | 11.5969 | 11.6046 | 11.2442 | 11.2755 |
| 04/06/2022 | 11.2755 | 11.7771 | 11.2755 | 11.6753 |
| 04/07/2022 | 11.6753 | 11.8398 | 11.401 | 11.401 |
| 04/10/2022 | 11.4401 | 11.6439 | 11.3853 | 11.4244 |
| 04/11/2022 | 11.448 | 11.448 | 11.1346 | 11.2364 |
| 04/12/2022 | 11.2599 | 11.3069 | 10.9935 | 11.0484 |
| 04/13/2022 | 11.1973 | 11.1973 | 11.0248 | 11.0405 |
| 04/14/2022 | 11.0484 | 11.2129 | 11.0484 | 11.111 |
| 04/17/2022 | 11.111 | 11.3853 | 11.0875 | 11.2051 |
| 04/18/2022 | 11.2051 | 11.3069 | 11.0091 | 11.0718 |
| 04/19/2022 | 11.0875 | 11.5419 | 11.0718 | 11.3305 |
| 04/20/2022 | 11.4323 | 11.7848 | 11.3618 | 11.4088 |
| 04/21/2022 | 11.401 | 11.7535 | 11.2521 | 11.3539 |
| 04/24/2022 | 11.3618 | 11.7379 | 10.9387 | 11.5577 |
| 04/25/2022 | 11.7535 | 11.8868 | 11.0953 | 11.1893 |
| 04/26/2022 | 11.2835 | 11.3148 | 10.9857 | 11.0875 |
| 04/27/2022 | 11.0875 | 11.3931 | 11.0875 | 11.2442 |
| 04/28/2022 | 11.2599 | 11.5577 | 11.2442 | 11.5264 |
| 05/04/2022 | 11.7065 | 11.7848 | 11.6126 | 11.7065 |
| 05/05/2022 | 11.6282 | 11.9494 | 11.5577 | 11.7848 |
| 05/08/2022 | 12.1533 | 12.4588 | 11.8946 | 11.8946 |
| 05/09/2022 | 11.8946 | 11.9181 | 11.5185 | 11.5342 |
| 05/10/2022 | 11.5577 | 11.589 | 11.0639 | 11.2442 |
| 05/11/2022 | 11.2051 | 11.2207 | 10.923 | 11.0091 |
| 05/12/2022 | 11.0171 | 11.3539 | 10.9778 | 11.3539 |
| 05/15/2022 | 11.5209 | 11.6718 | 11.3461 | 11.4017 |
| 05/16/2022 | 11.4255 | 12.3949 | 11.4017 | 11.9261 |
| 05/17/2022 | 11.9976 | 12.1644 | 11.8387 | 12.0453 |
| 05/19/2022 | 12.1803 | 12.1883 | 11.6718 | 11.6718 |
| 05/22/2022 | 11.7989 | 12.0294 | 11.5924 | 11.64 |
| 05/23/2022 | 11.9181 | 11.9181 | 11.5765 | 11.6559 |
| 05/24/2022 | 11.6877 | 11.7036 | 11.5447 | 11.5606 |
| 05/25/2022 | 11.5526 | 11.8387 | 11.4096 | 11.4493 |
| 05/26/2022 | 11.5924 | 11.6639 | 11.1633 | 11.3619 |
| 05/29/2022 | 11.3699 | 11.4096 | 11.2984 | 11.3302 |
| 05/30/2022 | 11.3619 | 11.3937 | 11.1554 | 11.1713 |
| 05/31/2022 | 11.1713 | 11.3381 | 11.1713 | 11.203 |
| 06/01/2022 | 11.211 | 11.3143 | 11.1792 | 11.2428 |
| 06/02/2022 | 11.2587 | 11.4335 | 11.1872 | 11.203 |
| 06/05/2022 | 11.203 | 11.3461 | 11.1236 | 11.1395 |
| 06/06/2022 | 11.1474 | 11.2507 | 11.0759 | 11.1236 |
| 06/07/2022 | 11.1474 | 11.1713 | 10.9567 | 11.0044 |
| 06/08/2022 | 11.0044 | 11.0203 | 10.9567 | 10.9726 |
| 06/09/2022 | 10.9806 | 11.2666 | 10.9726 | 11.1395 |
| 06/12/2022 | 11.1395 | 11.6003 | 11.1395 | 11.4891 |
| 06/13/2022 | 11.5209 | 11.5367 | 11.1713 | 11.1713 |
| 06/14/2022 | 11.211 | 11.3619 | 11.1474 | 11.1951 |
| 06/15/2022 | 11.2428 | 11.3222 | 11.1156 | 11.1951 |
| 06/16/2022 | 11.1872 | 11.3619 | 11.1315 | 11.3222 |
| 06/19/2022 | 11.5129 | 11.5209 | 11.2587 | 11.354 |
| 06/20/2022 | 11.3619 | 11.4652 | 11.0441 | 11.2587 |
| 06/21/2022 | 11.2904 | 11.354 | 11.0839 | 11.1633 |
| 06/22/2022 | 11.1554 | 11.2746 | 11.0044 | 11.1395 |
| 06/23/2022 | 11.203 | 11.203 | 11.068 | 11.1156 |
| 06/26/2022 | 11.0362 | 11.203 | 10.917 | 11.0918 |
| 06/27/2022 | 11.1474 | 11.4652 | 11.1474 | 11.3143 |
| 06/28/2022 | 11.4255 | 11.4414 | 10.9806 | 10.9806 |
| 06/29/2022 | 11.1156 | 11.1156 | 10.7263 | 11.068 |
| 06/30/2022 | 11.0918 | 11.3619 | 11.0203 | 11.2984 |
| 07/03/2022 | 11.4732 | 12.1644 | 11.4017 | 12.0611 |
| 07/04/2022 | 12.1565 | 12.808 | 11.7672 | 12.4743 |
| 07/05/2022 | 12.4823 | 12.951 | 12.0532 | 12.1009 |
| 07/06/2022 | 12.2359 | 12.6014 | 12.2042 | 12.4425 |
| 07/07/2022 | 12.4902 | 12.6094 | 12.3472 | 12.4584 |
| 07/12/2022 | 12.5935 | 12.7603 | 12.1565 | 12.1962 |
| 07/13/2022 | 12.2439 | 12.2439 | 11.791 | 12.0611 |
| 07/17/2022 | 12.077 | 12.1803 | 11.8863 | 11.9261 |
| 07/18/2022 | 11.9022 | 12.1406 | 11.7513 | 11.9976 |
| 07/19/2022 | 12.1168 | 12.1168 | 11.8863 | 11.9181 |
| 07/20/2022 | 12.1241 | 12.7323 | 11.8298 | 12.1437 |
| 07/21/2022 | 12.1732 | 12.2222 | 12.0653 | 12.1634 |
| 07/24/2022 | 12.1928 | 12.232 | 11.8298 | 12.1045 |
| 07/25/2022 | 12.1143 | 12.2418 | 11.9672 | 12.1045 |
| 07/26/2022 | 12.2026 | 12.2026 | 11.977 | 12.0849 |
| 07/27/2022 | 12.0751 | 12.1535 | 11.8691 | 11.9181 |
| 07/28/2022 | 11.9181 | 12.1437 | 11.8593 | 11.9966 |
| 07/31/2022 | 11.9966 | 12.1339 | 11.8789 | 12.1241 |
| 08/01/2022 | 12.1437 | 12.3792 | 11.9672 | 12.0064 |
| 08/02/2022 | 12.0064 | 12.1143 | 11.9181 | 12.026 |
| 08/03/2022 | 12.1143 | 12.7323 | 12.026 | 12.6342 |
| 08/04/2022 | 12.7519 | 13.723 | 12.7519 | 13.6838 |
| 08/07/2022 | 14.0271 | 14.1939 | 13.4876 | 13.6936 |
| 08/08/2022 | 14.2233 | 14.2625 | 13.1247 | 13.3208 |
| 08/09/2022 | 13.3208 | 13.3895 | 12.7421 | 12.899 |
| 08/10/2022 | 12.9187 | 12.9677 | 12.6048 | 12.6538 |
| 08/11/2022 | 12.6538 | 12.6931 | 11.3884 | 11.6729 |
| 08/14/2022 | 11.6729 | 11.8887 | 11.2805 | 11.7318 |
| 08/15/2022 | 11.771 | 12.0653 | 11.4473 | 11.8397 |
| 08/16/2022 | 11.8397 | 12.0358 | 11.6729 | 11.7808 |
| 08/17/2022 | 11.7808 | 11.8004 | 11.4277 | 11.6925 |
| 08/18/2022 | 11.7219 | 11.7416 | 11.4473 | 11.5356 |
| 08/21/2022 | 11.7612 | 11.9574 | 11.5356 | 11.6239 |
| 08/22/2022 | 11.6729 | 11.7612 | 11.4669 | 11.565 |
| 08/23/2022 | 11.5748 | 11.6631 | 11.4473 | 11.4571 |
| 08/24/2022 | 11.4571 | 11.565 | 11.4473 | 11.4767 |
| 08/25/2022 | 11.4767 | 11.4963 | 11.1923 | 11.2413 |
| 08/28/2022 | 11.2217 | 11.8691 | 10.6626 | 11.7219 |
| 08/30/2022 | 11.8397 | 12.0849 | 11.7612 | 11.7612 |
| 08/31/2022 | 11.7906 | 11.8593 | 11.5061 | 11.5258 |
| 09/01/2022 | 11.5944 | 11.6435 | 11.4277 | 11.5356 |
| 09/04/2022 | 11.5454 | 11.6631 | 11.4277 | 11.5258 |
| 09/05/2022 | 11.5454 | 11.5454 | 11.3296 | 11.4277 |
| 09/06/2022 | 11.3786 | 11.5748 | 11.3786 | 11.4865 |
| 09/07/2022 | 11.4865 | 11.5748 | 11.3786 | 11.4473 |
| 09/08/2022 | 11.4473 | 11.4571 | 11.3002 | 11.3786 |
| 09/11/2022 | 11.3786 | 11.4767 | 11.31 | 11.3492 |
| 09/12/2022 | 11.359 | 11.3786 | 10.947 | 10.947 |
| 09/13/2022 | 10.947 | 11.4767 | 10.898 | 11.3002 |
| 09/14/2022 | 11.3198 | 12.0456 | 11.31 | 11.771 |
| 09/15/2022 | 11.9672 | 12.5067 | 11.9181 | 12.2222 |
| 09/18/2022 | 12.2811 | 12.6342 | 11.6729 | 11.7023 |
| 09/19/2022 | 11.7808 | 12.1143 | 11.3492 | 11.565 |
| 09/20/2022 | 11.565 | 12.3595 | 11.0255 | 12.2614 |
| 09/21/2022 | 12.2614 | 12.7225 | 11.9672 | 12.0849 |
| 09/22/2022 | 12.183 | 12.2614 | 11.8495 | 11.9279 |
| 09/25/2022 | 11.9279 | 12.3105 | 11.5748 | 11.9377 |
| 09/26/2022 | 11.9476 | 12.026 | 11.771 | 11.771 |
| 09/27/2022 | 11.8397 | 11.8495 | 11.5552 | 11.5846 |
| 09/28/2022 | 11.6239 | 11.771 | 11.31 | 11.4571 |
| 09/29/2022 | 11.6239 | 11.6337 | 11.3688 | 11.5944 |
| 10/02/2022 | 11.7808 | 11.9181 | 11.6729 | 11.7808 |
| 10/03/2022 | 11.9672 | 11.977 | 11.6631 | 11.6729 |
| 10/04/2022 | 11.6729 | 11.8691 | 11.6337 | 11.6827 |
| 10/05/2022 | 11.6827 | 12.0653 | 11.6729 | 11.9279 |
| 10/06/2022 | 11.9672 | 12.7519 | 11.8985 | 12.6538 |
| 10/09/2022 | 12.6931 | 12.9873 | 12.4282 | 12.6538 |
| 10/10/2022 | 12.6832 | 13.0364 | 12.5263 | 12.7519 |
| 10/11/2022 | 12.7813 | 13.0462 | 12.7225 | 12.801 |
| 10/12/2022 | 12.8304 | 13.0658 | 12.7519 | 12.8108 |
| 10/13/2022 | 12.9285 | 13.0168 | 12.6048 | 12.8598 |
| 10/16/2022 | 12.85 | 13.0952 | 12.8304 | 13.0364 |
| 10/17/2022 | 13.0952 | 13.1639 | 12.9089 | 13.0266 |
| 10/18/2022 | 13.0462 | 13.6838 | 13.0069 | 13.5857 |
| 10/19/2022 | 13.6347 | 13.7524 | 13.4189 | 13.6053 |
| 10/20/2022 | 13.929 | 14.959 | 13.929 | 14.9099 |
| 10/23/2022 | 15.0865 | 15.5475 | 14.6156 | 14.8216 |
| 10/24/2022 | 14.8609 | 14.9786 | 14.5568 | 14.959 |
| 10/25/2022 | 15.0276 | 15.3906 | 14.7432 | 14.9884 |
| 10/26/2022 | 15.0276 | 15.214 | 14.7628 | 14.9099 |
| 10/27/2022 | 14.9099 | 15.5377 | 14.8216 | 15.1355 |
| 10/30/2022 | 15.1748 | 15.4789 | 14.9099 | 15.2925 |
| 10/31/2022 | 15.3906 | 15.4985 | 14.8216 | 15.4004 |
| 11/01/2022 | 15.5966 | 15.7045 | 14.8903 | 14.9099 |
| 11/02/2022 | 14.9099 | 15.1552 | 14.7334 | 14.9394 |
| 11/03/2022 | 14.9688 | 15.0571 | 14.802 | 14.8314 |
| 11/06/2022 | 14.8118 | 14.8413 | 14.3704 | 14.3704 |
| 11/07/2022 | 14.3802 | 14.596 | 14.184 | 14.3998 |
| 11/08/2022 | 14.3998 | 14.4391 | 13.9584 | 13.9781 |
| 11/09/2022 | 13.9781 | 14.3214 | 13.9192 | 14.135 |
| 11/10/2022 | 14.2233 | 14.3214 | 13.9388 | 13.9388 |
| 11/13/2022 | 13.929 | 14.341 | 13.7819 | 14.2527 |
| 11/14/2022 | 14.341 | 14.4195 | 13.6347 | 14.0761 |
| 11/15/2022 | 14.1252 | 14.3606 | 13.88 | 14.1939 |
| 11/16/2022 | 14.2135 | 14.7334 | 13.9781 | 14.4881 |
| 11/17/2022 | 14.6941 | 15.8124 | 14.6353 | 15.8124 |
| 11/20/2022 | 16.3323 | 16.8718 | 15.9791 | 15.9791 |
| 11/21/2022 | 15.9889 | 16.2244 | 15.5083 | 15.9987 |
| 11/22/2022 | 16.0184 | 16.3715 | 15.675 | 16.3126 |
| 11/23/2022 | 16.3126 | 16.499 | 15.7437 | 16.2734 |
| 11/24/2022 | 16.2734 | 17.2249 | 15.9399 | 16.9698 |
| 11/27/2022 | 17.1562 | 17.6565 | 16.7442 | 16.7737 |
| 11/28/2022 | 16.9993 | 17.0679 | 16.1753 | 16.5284 |
| 11/29/2022 | 16.5284 | 17.166 | 16.45 | 16.7933 |
| 11/30/2022 | 16.8718 | 17.6074 | 16.5186 | 17.372 |
| 12/01/2022 | 17.4407 | 17.8232 | 17.0189 | 17.5584 |
| 12/04/2022 | 17.6957 | 19.1279 | 17.6957 | 18.8924 |
| 12/05/2022 | 19.0298 | 20.1088 | 17.9998 | 18.2352 |
| 12/06/2022 | 18.3137 | 18.8826 | 17.166 | 17.4113 |
| 12/07/2022 | 17.4113 | 17.9508 | 16.656 | 17.8331 |
| 12/08/2022 | 18.196 | 19.6085 | 17.8429 | 19.6085 |
| 12/11/2022 | 21.5605 | 21.5605 | 21.5605 | 21.5605 |
| 12/12/2022 | 22.5414 | 23.4439 | 21.5802 | 21.8744 |
| 12/13/2022 | 21.9921 | 22.2668 | 20.8935 | 20.8935 |
| 12/14/2022 | 21.0308 | 22.0706 | 20.7366 | 21.1289 |
| 12/15/2022 | 21.2074 | 21.2859 | 20.3638 | 20.56 |
| 12/18/2022 | 20.6385 | 21.4624 | 19.8734 | 20.7169 |
| 12/19/2022 | 20.7169 | 21.4036 | 20.5011 | 21.1878 |
| 12/20/2022 | 21.2859 | 21.4232 | 20.7954 | 20.972 |
| 12/21/2022 | 20.972 | 21.1485 | 20.5011 | 20.6973 |
| 12/22/2022 | 20.6973 | 20.6973 | 20.0499 | 20.1676 |
| 12/25/2022 | 20.1676 | 20.2069 | 19.7753 | 19.7949 |
| 12/26/2022 | 19.7949 | 20.6973 | 19.6379 | 20.4423 |
| 12/27/2022 | 20.6973 | 20.8739 | 19.1475 | 19.5104 |
| 12/28/2022 | 19.4221 | 20.148 | 19.2456 | 19.7556 |
| 12/29/2022 | 19.8145 | 19.9714 | 19.324 | 19.5202 |