Bilici Yatirim Sanayi ve Ticaret A.S.(TR:BLCYT)
₺1.44-0.02 (-1.37%)
TR:BLCYT
Bilici Yatirim Sanayi ve Ticaret A.S. historical prices
₺1.44
At close:-0.02 (-1.37%)
Bilici Yatirim Sanayi ve Ticaret A.S. (BLCYT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -1.37% | 4,836,709 | 0.18 |
| Nov 12, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | +1.39% | 4,682,321 | 0.17 |
| Nov 11, 2026 | 1.49 | 1.50 | 1.44 | 1.44 | 1.44 | -3.36% | 8,738,986 | 0.33 |
| Nov 10, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -2.61% | 7,776,831 | 0.29 |
| Nov 09, 2026 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -0.65% | 6,323,254 | 0.23 |
| Nov 06, 2026 | 1.46 | 1.53 | 1.45 | 1.53 | 1.53 | +1.32% | 9,199,210 | 0.34 |
| Nov 05, 2026 | 1.52 | 1.57 | 1.50 | 1.51 | 1.51 | -0.66% | 10,317,282 | 0.38 |
| Nov 04, 2026 | 1.45 | 1.54 | 1.44 | 1.52 | 1.52 | +7.04% | 8,464,924 | 0.31 |
| Nov 03, 2026 | 1.34 | 1.46 | 1.34 | 1.42 | 1.42 | +5.97% | 12,491,588 | 0.46 |
| Nov 02, 2026 | 1.35 | 1.37 | 1.27 | 1.34 | 1.34 | -0.74% | 8,063,367 | 0.29 |
| Oct 30, 2026 | 1.42 | 1.44 | 1.35 | 1.35 | 1.35 | -5.59% | 5,655,832 | 0.21 |
| Oct 29, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.70% | 1,200,982 | 0.04 |
| Oct 27, 2026 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | -0.70% | 8,888,221 | 0.32 |
| Oct 26, 2026 | 1.44 | 1.46 | 1.38 | 1.43 | 1.43 | +0.70% | 12,245,608 | 0.44 |
| Oct 23, 2026 | 1.48 | 1.49 | 1.37 | 1.42 | 1.42 | -3.40% | 15,094,397 | 0.54 |
| Oct 22, 2026 | 1.51 | 1.52 | 1.44 | 1.47 | 1.47 | -3.29% | 18,570,004 | 0.67 |
| Oct 21, 2026 | 1.56 | 1.58 | 1.50 | 1.52 | 1.52 | -3.18% | 13,670,684 | 0.49 |
| Oct 20, 2026 | 1.50 | 1.60 | 1.49 | 1.57 | 1.57 | +4.67% | 19,814,072 | 0.72 |
| Oct 19, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 9,346,641 | 0.34 |
| Oct 16, 2026 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | -4.35% | 13,801,291 | 0.50 |
| Oct 15, 2026 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | 0.00% | 16,294,878 | 0.59 |
| Oct 14, 2026 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -4.17% | 20,086,232 | 0.73 |
| Oct 13, 2026 | 1.69 | 1.75 | 1.67 | 1.68 | 1.68 | -0.59% | 19,501,289 | 0.70 |
| Oct 12, 2026 | 1.72 | 1.74 | 1.66 | 1.69 | 1.69 | -1.74% | 19,015,402 | 0.69 |
| Oct 09, 2026 | 1.71 | 1.76 | 1.70 | 1.72 | 1.72 | 0.00% | 18,708,406 | 0.68 |
| Oct 08, 2026 | 1.73 | 1.75 | 1.70 | 1.72 | 1.72 | 0.00% | 14,862,751 | 0.54 |
| Oct 07, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.44% | 12,630,287 | 0.46 |
| Oct 06, 2026 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -0.55% | 14,637,231 | 0.53 |
| Oct 05, 2026 | 1.80 | 1.87 | 1.79 | 1.81 | 1.81 | +1.12% | 20,881,408 | 0.76 |
| Oct 02, 2026 | 1.75 | 1.84 | 1.73 | 1.79 | 1.79 | +2.29% | 24,695,955 | 0.91 |
| Oct 01, 2026 | 1.76 | 1.80 | 1.73 | 1.75 | 1.75 | 0.00% | 21,505,473 | 0.78 |
| Sep 30, 2026 | 1.79 | 1.84 | 1.74 | 1.75 | 1.75 | -1.13% | 19,714,570 | 0.70 |
| Sep 29, 2026 | 1.86 | 1.86 | 1.72 | 1.77 | 1.77 | -4.84% | 26,891,822 | 0.96 |
| Sep 28, 2026 | 1.79 | 1.95 | 1.75 | 1.86 | 1.86 | +2.20% | 52,242,055 | 1.90 |
| Sep 25, 2026 | 1.88 | 1.96 | 1.82 | 1.82 | 1.82 | +1.68% | 88,551,430 | 3.35 |
| Sep 24, 2026 | 1.77 | 1.79 | 1.74 | 1.79 | 1.79 | +9.82% | 8,430,946 | 0.32 |
| Sep 23, 2026 | 1.67 | 1.70 | 1.61 | 1.63 | 1.63 | -1.21% | 11,523,936 | 0.43 |
| Sep 22, 2026 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | -0.60% | 12,022,125 | 0.43 |
| Sep 21, 2026 | 1.70 | 1.70 | 1.55 | 1.66 | 1.66 | -2.35% | 19,072,482 | 0.68 |
| Sep 18, 2026 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -5.03% | 21,414,863 | 0.74 |
| Sep 17, 2026 | 1.77 | 1.85 | 1.73 | 1.79 | 1.79 | -1.65% | 23,248,920 | 0.76 |
| Sep 16, 2026 | 2.02 | 2.02 | 1.79 | 1.82 | 1.82 | -8.08% | 32,393,684 | 1.07 |
| Sep 15, 2026 | 2.02 | 2.08 | 1.98 | 1.98 | 1.98 | -1.98% | 20,513,699 | 0.67 |
| Sep 14, 2026 | 2.11 | 2.11 | 2.02 | 2.02 | 2.02 | -4.27% | 26,575,049 | 0.84 |
| Sep 11, 2026 | 2.23 | 2.23 | 2.11 | 2.11 | 2.11 | -4.09% | 30,716,260 | 0.97 |
| Sep 10, 2026 | 2.32 | 2.33 | 2.19 | 2.20 | 2.20 | -4.76% | 38,868,074 | 1.22 |
| Sep 09, 2026 | 2.30 | 2.45 | 2.28 | 2.31 | 2.31 | +2.67% | 81,689,578 | 2.58 |
| Sep 08, 2026 | 2.30 | 2.30 | 2.16 | 2.25 | 2.25 | 0.00% | 56,120,238 | 1.75 |
| Sep 07, 2026 | 2.18 | 2.36 | 2.18 | 2.25 | 2.25 | +3.69% | 57,243,879 | 1.76 |
