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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 14.7952
CLOSE 14.7239
Low
LOW 9.1912
High
HIGH 21.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 19.5202 | 19.7753 | 19.275 | 19.275 |
| 01/02/2023 | 19.3437 | 19.4123 | 18.5589 | 18.7551 |
| 01/03/2023 | 18.7649 | 18.8336 | 18.0489 | 18.1469 |
| 01/04/2023 | 18.1469 | 18.2647 | 16.7344 | 16.7344 |
| 01/05/2023 | 16.6854 | 17.3132 | 15.8516 | 17.166 |
| 01/08/2023 | 17.2249 | 17.3132 | 16.2734 | 16.4696 |
| 01/09/2023 | 16.5186 | 16.5186 | 15.6947 | 15.6947 |
| 01/10/2023 | 15.7339 | 15.9497 | 14.3802 | 14.4195 |
| 01/11/2023 | 15.008 | 15.1748 | 13.6936 | 14.8707 |
| 01/12/2023 | 14.8707 | 15.1061 | 14.5176 | 15.008 |
| 01/15/2023 | 15.008 | 15.6456 | 14.7628 | 15.5181 |
| 01/16/2023 | 15.5181 | 15.7731 | 15.2925 | 15.5769 |
| 01/17/2023 | 15.5769 | 16.4303 | 15.4592 | 16.293 |
| 01/18/2023 | 16.2832 | 16.3617 | 15.7143 | 16.038 |
| 01/19/2023 | 16.038 | 16.2832 | 15.8516 | 16.1066 |
| 01/22/2023 | 16.1655 | 17.3132 | 16.0085 | 16.6363 |
| 01/23/2023 | 16.6363 | 16.6461 | 15.2042 | 15.7339 |
| 01/24/2023 | 15.7437 | 15.832 | 14.7628 | 15.2238 |
| 01/25/2023 | 15.2434 | 15.5475 | 14.8805 | 15.0865 |
| 01/26/2023 | 15.1061 | 15.881 | 14.3704 | 14.8805 |
| 01/29/2023 | 14.8413 | 14.9295 | 14.3018 | 14.4195 |
| 01/30/2023 | 14.4195 | 14.6451 | 14.0075 | 14.0271 |
| 01/31/2023 | 14.0173 | 14.2723 | 13.2424 | 13.2424 |
| 02/01/2023 | 13.2522 | 13.5955 | 12.2614 | 13.0069 |
| 02/02/2023 | 12.9579 | 13.7917 | 12.9579 | 13.7623 |
| 02/06/2023 | 13.2424 | 13.2424 | 12.389 | 12.389 |
| 02/14/2023 | 12.2811 | 13.5072 | 11.771 | 13.2914 |
| 02/15/2023 | 13.3208 | 13.7623 | 12.2614 | 12.3105 |
| 02/16/2023 | 12.3105 | 12.5067 | 11.977 | 12.1143 |
| 02/19/2023 | 12.3399 | 12.7421 | 12.1634 | 12.5263 |
| 02/20/2023 | 12.5263 | 13.0069 | 12.3595 | 12.7715 |
| 02/21/2023 | 12.7715 | 13.1148 | 12.2614 | 13.1148 |
| 02/22/2023 | 13.1148 | 13.1148 | 12.5655 | 12.85 |
| 02/23/2023 | 12.6734 | 12.7911 | 12.4674 | 12.4674 |
| 02/26/2023 | 12.5459 | 12.7813 | 12.4871 | 12.644 |
| 02/27/2023 | 12.6538 | 13.0266 | 12.644 | 12.9481 |
| 02/28/2023 | 12.8794 | 13.2522 | 12.801 | 13.1737 |
| 03/01/2023 | 13.1737 | 13.2227 | 12.899 | 13.2031 |
| 03/02/2023 | 13.1345 | 13.3306 | 12.5165 | 12.8402 |
| 03/05/2023 | 12.85 | 13.3208 | 12.85 | 13.2424 |
| 03/06/2023 | 13.7328 | 14.5666 | 13.7328 | 14.5666 |
| 03/07/2023 | 14.7137 | 14.9001 | 13.5366 | 13.7034 |
| 03/08/2023 | 13.7524 | 13.9192 | 13.2522 | 13.4385 |
| 03/09/2023 | 13.4778 | 13.8309 | 13.3405 | 13.3405 |
| 03/12/2023 | 13.3993 | 13.723 | 13.105 | 13.1148 |
| 03/13/2023 | 13.1148 | 13.262 | 12.8304 | 12.8892 |
| 03/14/2023 | 12.8794 | 13.0462 | 12.2614 | 12.5557 |
| 03/15/2023 | 12.6538 | 12.7421 | 12.1634 | 12.7421 |
| 03/16/2023 | 12.7617 | 12.8304 | 12.5557 | 12.6538 |
| 03/19/2023 | 12.6538 | 12.7715 | 12.0653 | 12.0947 |
| 03/20/2023 | 12.1143 | 12.183 | 11.6631 | 11.7612 |
| 03/21/2023 | 11.7219 | 11.9672 | 11.7219 | 11.9181 |
| 03/22/2023 | 11.9574 | 12.0555 | 11.8004 | 11.8789 |
| 03/23/2023 | 11.8789 | 11.9868 | 11.7906 | 11.9083 |
| 03/26/2023 | 11.9574 | 12.3007 | 11.6827 | 11.7318 |
| 03/27/2023 | 11.7318 | 11.8004 | 11.0353 | 11.1334 |
| 03/28/2023 | 11.31 | 11.3198 | 10.9568 | 11.2805 |
| 03/29/2023 | 11.3884 | 11.516 | 11.2609 | 11.3688 |
| 03/30/2023 | 11.3884 | 11.3884 | 10.9764 | 11.2805 |
| 04/02/2023 | 11.2805 | 11.4179 | 10.9372 | 11.0844 |
| 04/03/2023 | 11.1334 | 11.2707 | 11.0059 | 11.1138 |
| 04/04/2023 | 11.1334 | 11.9574 | 11.1334 | 11.82 |
| 04/05/2023 | 11.82 | 11.9672 | 11.4473 | 11.5356 |
| 04/06/2023 | 11.5748 | 12.0653 | 11.3786 | 11.7514 |
| 04/09/2023 | 11.7219 | 11.9672 | 11.6042 | 11.7023 |
| 04/10/2023 | 11.7121 | 12.1634 | 11.6533 | 11.9966 |
| 04/11/2023 | 12.0849 | 12.5655 | 12.0162 | 12.2516 |
| 04/12/2023 | 12.2909 | 12.6048 | 12.0358 | 12.3497 |
| 04/13/2023 | 12.2909 | 12.3988 | 11.8887 | 11.9574 |
| 04/16/2023 | 11.9574 | 11.9574 | 11.5944 | 11.5944 |
| 04/17/2023 | 11.6827 | 11.7514 | 11.4277 | 11.4277 |
| 04/18/2023 | 11.4767 | 11.7612 | 11.4375 | 11.7121 |
| 04/19/2023 | 11.7416 | 11.771 | 11.5356 | 11.6827 |
| 04/23/2023 | 11.7318 | 11.9181 | 11.5944 | 11.6239 |
| 04/24/2023 | 11.6239 | 11.6631 | 11.1824 | 11.1824 |
| 04/25/2023 | 11.2021 | 11.4767 | 10.6626 | 10.9078 |
| 04/26/2023 | 10.9078 | 11.2609 | 10.3977 | 10.9176 |
| 04/27/2023 | 11.0255 | 11.0353 | 10.5154 | 10.7214 |
| 05/01/2023 | 10.7312 | 10.7901 | 10.1917 | 10.2506 |
| 05/02/2023 | 10.3094 | 10.3585 | 9.3383 | 9.5639 |
| 05/03/2023 | 9.6032 | 9.9759 | 9.5149 | 9.7405 |
| 05/04/2023 | 9.7405 | 9.8288 | 9.4462 | 9.662 |
| 05/07/2023 | 9.7111 | 9.9955 | 9.7013 | 9.9661 |
| 05/08/2023 | 9.9759 | 9.9759 | 9.6326 | 9.6326 |
| 05/09/2023 | 9.6522 | 9.7994 | 9.4756 | 9.613 |
| 05/10/2023 | 9.662 | 10.0544 | 9.662 | 9.9563 |
| 05/11/2023 | 9.9563 | 10.0152 | 9.6228 | 9.7111 |
| 05/14/2023 | 9.5149 | 9.8288 | 9.1912 | 9.5149 |
| 05/15/2023 | 9.5149 | 9.8386 | 9.5149 | 9.7111 |
| 05/16/2023 | 9.7601 | 10.0152 | 9.7209 | 10.0053 |
| 05/17/2023 | 10.025 | 10.0838 | 9.6718 | 9.7994 |
| 05/21/2023 | 9.7994 | 10.0053 | 9.6914 | 9.7994 |
| 05/22/2023 | 9.9269 | 10.074 | 9.7797 | 10.074 |
| 05/23/2023 | 10.0838 | 10.329 | 9.9857 | 10.28 |
| 05/24/2023 | 10.47 | 10.48 | 10.09 | 10.14 |
| 05/25/2023 | 10.2 | 10.25 | 10.1 | 10.22 |
| 05/28/2023 | 10.23 | 10.59 | 10.23 | 10.42 |
| 05/29/2023 | 10.47 | 10.96 | 10.46 | 10.92 |
| 05/30/2023 | 10.96 | 11.49 | 10.96 | 11.36 |
| 05/31/2023 | 11.36 | 11.73 | 11.2 | 11.38 |
| 06/01/2023 | 11.38 | 11.7 | 11.38 | 11.66 |
| 06/04/2023 | 11.69 | 12.41 | 11.69 | 12.17 |
| 06/05/2023 | 12.26 | 12.31 | 11.85 | 12 |
| 06/06/2023 | 12.1 | 12.29 | 12 | 12.05 |
| 06/07/2023 | 12.05 | 12.24 | 11.93 | 12.01 |
| 06/08/2023 | 12.01 | 12.2 | 11.98 | 12.16 |
| 06/11/2023 | 12.23 | 12.59 | 12.13 | 12.13 |
| 06/12/2023 | 12.17 | 12.32 | 11.73 | 11.94 |
| 06/13/2023 | 11.95 | 12 | 11.62 | 11.62 |
| 06/14/2023 | 11.62 | 11.91 | 11.59 | 11.79 |
| 06/15/2023 | 11.79 | 12.3 | 11.21 | 12.29 |
| 06/18/2023 | 12.4 | 12.9 | 12.18 | 12.2 |
| 06/19/2023 | 12.17 | 12.2 | 11.6 | 11.65 |
| 06/20/2023 | 11.8 | 12.23 | 11.36 | 12.01 |
| 06/21/2023 | 12.05 | 12.36 | 11.7 | 12.14 |
| 06/22/2023 | 12.2 | 12.75 | 12.19 | 12.43 |
| 06/25/2023 | 12.6 | 13.11 | 12.43 | 12.85 |
| 06/26/2023 | 12.85 | 13.22 | 12.7 | 13.2 |
| 07/02/2023 | 13.28 | 13.91 | 13.27 | 13.9 |
| 07/03/2023 | 13.95 | 14.66 | 13.91 | 14.39 |
| 07/04/2023 | 14.46 | 14.5 | 13.81 | 14.21 |
| 07/05/2023 | 14.27 | 14.31 | 14.06 | 14.09 |
| 07/06/2023 | 14.12 | 14.5 | 14.03 | 14.26 |
| 07/09/2023 | 14.4 | 14.78 | 14.32 | 14.48 |
| 07/10/2023 | 14.64 | 14.75 | 14.09 | 14.21 |
| 07/11/2023 | 14.23 | 15.11 | 14.18 | 14.75 |
| 07/12/2023 | 14.74 | 16.2 | 14.61 | 15.91 |
| 07/13/2023 | 15.97 | 17.25 | 15.2 | 17.14 |
| 07/16/2023 | 17.13 | 17.57 | 16.31 | 16.78 |
| 07/17/2023 | 16.88 | 17.45 | 16.04 | 16.04 |
| 07/18/2023 | 16.02 | 16.29 | 15.37 | 16.26 |
| 07/19/2023 | 16.28 | 16.6 | 15.98 | 16.31 |
| 07/20/2023 | 16.33 | 16.33 | 15.82 | 15.95 |
| 07/23/2023 | 16 | 16.14 | 15.49 | 15.8 |
| 07/24/2023 | 15.8 | 16.15 | 15.42 | 15.45 |
| 07/25/2023 | 15.41 | 16.12 | 15.4 | 16.07 |
| 07/26/2023 | 16.09 | 16.49 | 15.92 | 16.37 |
| 07/27/2023 | 16.45 | 17.1 | 16.39 | 17.06 |
| 07/30/2023 | 17.06 | 17.37 | 16.75 | 16.81 |
| 07/31/2023 | 16.78 | 17.1 | 16.32 | 16.67 |
| 08/01/2023 | 16.65 | 16.95 | 16.43 | 16.62 |
| 08/02/2023 | 16.66 | 17.68 | 16.64 | 17.33 |
| 08/03/2023 | 17.33 | 17.52 | 16.85 | 17.03 |
| 08/06/2023 | 17 | 17.9 | 16.96 | 17.65 |
| 08/07/2023 | 17.82 | 18.33 | 17.51 | 18.28 |
| 08/08/2023 | 18.35 | 18.41 | 17.46 | 18.08 |
| 08/09/2023 | 18.5 | 18.99 | 16.67 | 16.67 |
| 08/10/2023 | 17.23 | 17.27 | 16 | 17.14 |
| 08/13/2023 | 17.2 | 17.29 | 16.61 | 16.7 |
| 08/14/2023 | 17.14 | 17.19 | 16.6 | 16.89 |
| 08/15/2023 | 16.9 | 16.92 | 16.64 | 16.77 |
| 08/16/2023 | 16.77 | 17.59 | 16.72 | 17.49 |
| 08/17/2023 | 17.53 | 17.75 | 16.74 | 16.91 |
| 08/20/2023 | 16.92 | 17.75 | 16.81 | 17.63 |
| 08/21/2023 | 17.64 | 17.97 | 17.13 | 17.3 |
| 08/22/2023 | 17.3 | 18.5 | 17.28 | 17.88 |
| 08/23/2023 | 18 | 18.09 | 16.76 | 16.85 |
| 08/24/2023 | 16.85 | 17.44 | 16.3 | 17.26 |
| 08/27/2023 | 17.6 | 18.8 | 17.4 | 18.55 |
| 08/28/2023 | 19.02 | 19.02 | 17.78 | 17.98 |
| 08/30/2023 | 18.3 | 19.33 | 18.15 | 19 |
| 08/31/2023 | 19.05 | 19.15 | 18.44 | 18.57 |
| 09/03/2023 | 18.76 | 19.62 | 18.71 | 19.47 |
| 09/04/2023 | 19.67 | 20.46 | 18.75 | 20.32 |
| 09/05/2023 | 20.28 | 21.1 | 19.7 | 20.24 |
| 09/06/2023 | 20.24 | 20.76 | 19.8 | 20.34 |
| 09/07/2023 | 20.48 | 20.78 | 19.96 | 19.98 |
| 09/10/2023 | 19.96 | 20.3 | 18.6 | 18.6 |
| 09/11/2023 | 18.6 | 18.97 | 18.38 | 18.68 |
| 09/12/2023 | 19.86 | 19.86 | 18.07 | 18.38 |
| 09/13/2023 | 18.38 | 18.38 | 17.2 | 18 |
| 09/14/2023 | 18 | 18.65 | 17.75 | 17.94 |
| 09/17/2023 | 17.94 | 17.94 | 16.68 | 16.9 |
| 09/18/2023 | 16.9 | 17.21 | 16.65 | 16.99 |
| 09/19/2023 | 17.02 | 17.39 | 16.96 | 16.97 |
| 09/20/2023 | 16.98 | 17.8 | 16.72 | 17.6 |
| 09/21/2023 | 17.64 | 18.5 | 17.6 | 18.26 |
| 09/24/2023 | 18.67 | 18.68 | 18.09 | 18.3 |
| 09/25/2023 | 18.43 | 18.49 | 17.9 | 17.94 |
| 09/26/2023 | 17.95 | 18.61 | 17.95 | 18.37 |
| 09/27/2023 | 18.38 | 18.77 | 18.14 | 18.17 |
| 09/28/2023 | 18.28 | 19.72 | 18.19 | 19.48 |
| 10/01/2023 | 19.48 | 19.73 | 19.11 | 19.32 |
| 10/02/2023 | 19.59 | 20.08 | 18.92 | 19.99 |
| 10/03/2023 | 19.92 | 20.14 | 19.25 | 19.3 |
| 10/04/2023 | 19.4 | 19.94 | 19.01 | 19.77 |
| 10/05/2023 | 19.28 | 19.85 | 19.28 | 19.55 |
| 10/08/2023 | 18.82 | 19.43 | 18.8 | 19 |
| 10/09/2023 | 19.1 | 19.63 | 19.1 | 19.4 |
| 10/10/2023 | 19.24 | 19.38 | 18.47 | 18.47 |
| 10/11/2023 | 18.64 | 18.8 | 17 | 17.6 |
| 10/12/2023 | 17.6 | 17.76 | 16.89 | 16.97 |
| 10/15/2023 | 17 | 17.3 | 16.29 | 16.3 |
| 10/16/2023 | 16.88 | 16.95 | 16.3 | 16.92 |
| 10/17/2023 | 16.21 | 16.75 | 15.99 | 16.06 |
| 10/18/2023 | 16.08 | 16.69 | 15.74 | 15.79 |
| 10/19/2023 | 15.69 | 15.69 | 15.1 | 15.22 |
| 10/22/2023 | 15.73 | 16 | 15 | 15.9 |
| 10/23/2023 | 15.98 | 16.35 | 15.8 | 16.25 |
| 10/24/2023 | 16.25 | 16.36 | 14.85 | 14.85 |
| 10/25/2023 | 14.85 | 15.4 | 14.5 | 15.16 |
| 10/26/2023 | 15.16 | 15.16 | 14.6 | 14.99 |
| 10/29/2023 | 15.29 | 16.15 | 15 | 15.82 |
| 10/30/2023 | 15.83 | 16.62 | 15.1 | 15.99 |
| 10/31/2023 | 16.01 | 16.29 | 14.75 | 15.27 |
| 11/01/2023 | 15.39 | 16.53 | 15.36 | 16.4 |
| 11/02/2023 | 15.9 | 16.36 | 15.59 | 15.7 |
| 11/05/2023 | 15.25 | 16.05 | 15.25 | 15.87 |
| 11/06/2023 | 16.15 | 16.15 | 15.35 | 15.65 |
| 11/07/2023 | 15.73 | 16.44 | 15.7 | 16.24 |
| 11/08/2023 | 16.2 | 16.35 | 15.91 | 16.22 |
| 11/09/2023 | 16.23 | 16.7 | 16.02 | 16.39 |
| 11/12/2023 | 16.5 | 16.68 | 15.6 | 15.6 |
| 11/13/2023 | 15.69 | 16.67 | 15.35 | 15.75 |
| 11/14/2023 | 15.7 | 16.05 | 15.68 | 15.71 |
| 11/15/2023 | 15.99 | 16.12 | 15.74 | 16.1 |
| 11/16/2023 | 16.1 | 16.26 | 15.94 | 16.2 |
| 11/19/2023 | 16.48 | 16.75 | 16.31 | 16.7 |
| 11/20/2023 | 16.83 | 16.9 | 16.26 | 16.32 |
| 11/21/2023 | 16.15 | 16.45 | 16.14 | 16.18 |
| 11/22/2023 | 16.29 | 16.69 | 16.1 | 16.41 |
| 11/23/2023 | 16.5 | 16.53 | 16.03 | 16.4 |
| 11/26/2023 | 16.47 | 17.44 | 16.42 | 17.21 |
| 11/27/2023 | 17.22 | 18.89 | 17.12 | 17.6 |
| 11/28/2023 | 17.8 | 18 | 16.7 | 16.81 |
| 11/29/2023 | 16.97 | 16.97 | 16.38 | 16.55 |
| 11/30/2023 | 16.88 | 16.88 | 16.1 | 16.22 |
| 12/03/2023 | 16.46 | 17.2 | 16.2 | 17.04 |
| 12/04/2023 | 17 | 17 | 16.58 | 16.77 |
| 12/05/2023 | 16.78 | 17.41 | 16.42 | 16.42 |
| 12/06/2023 | 16.42 | 16.59 | 15.85 | 16.25 |
| 12/07/2023 | 16.97 | 17.47 | 16.6 | 16.83 |
| 12/10/2023 | 17.36 | 18.05 | 17.05 | 17.08 |
| 12/11/2023 | 17.08 | 17.12 | 16.25 | 16.4 |
| 12/12/2023 | 16.16 | 16.33 | 15.55 | 15.56 |
| 12/13/2023 | 15.57 | 16.04 | 15.44 | 15.75 |
| 12/14/2023 | 15.67 | 16.06 | 15.56 | 15.84 |
| 12/17/2023 | 15.84 | 15.84 | 15.06 | 15.06 |
| 12/18/2023 | 15.29 | 15.29 | 15.01 | 15.19 |
| 12/19/2023 | 15.19 | 15.27 | 14.7 | 14.8 |
| 12/20/2023 | 14.8 | 15 | 14.59 | 14.93 |
| 12/21/2023 | 15.04 | 15.1 | 14.36 | 14.37 |
| 12/24/2023 | 14.25 | 14.25 | 13.3 | 13.4 |
| 12/25/2023 | 13.4 | 14 | 13.07 | 13.45 |
| 12/26/2023 | 13.84 | 14.06 | 13.36 | 13.91 |
| 12/27/2023 | 14.08 | 14.23 | 13.85 | 14 |
| 12/28/2023 | 13.9 | 14.6 | 13.8 | 14.53 |