Bilici Yatirim Sanayi ve Ticaret A.S. (IST:BLCYT)
Turkey · Delayed Price · Currency is TRY 28.50
-0.88 (-3.00%)
At close: Nov 7, 2025
IST:BLCYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 29.38 | 30.20 | 27.94 | 28.50 | 28.50 | -3.00% | 2,641,246 |
| Nov 6, 2025 | 28.68 | 29.50 | 27.66 | 29.38 | 29.38 | 3.52% | 3,725,998 |
| Nov 5, 2025 | 25.80 | 28.38 | 25.00 | 28.38 | 28.38 | 10.00% | 6,508,525 |
| Nov 4, 2025 | 24.42 | 25.80 | 24.20 | 25.80 | 25.80 | 5.31% | 2,060,579 |
| Nov 3, 2025 | 24.64 | 25.02 | 24.50 | 24.50 | 24.50 | -0.81% | 1,158,727 |
| Oct 31, 2025 | 25.36 | 25.80 | 24.42 | 24.70 | 24.70 | -2.91% | 1,393,990 |
| Oct 30, 2025 | 25.00 | 26.22 | 24.50 | 25.44 | 25.44 | 1.68% | 1,552,266 |
| Oct 28, 2025 | 23.60 | 25.52 | 23.20 | 25.02 | 25.02 | 6.38% | 1,075,826 |
| Oct 27, 2025 | 23.58 | 24.20 | 23.52 | 23.52 | 23.52 | -0.34% | 1,271,561 |
| Oct 24, 2025 | 24.42 | 24.50 | 23.52 | 23.60 | 23.60 | -3.20% | 1,600,780 |
| Oct 23, 2025 | 23.66 | 24.58 | 23.60 | 24.38 | 24.38 | 3.31% | 1,129,788 |
| Oct 22, 2025 | 23.20 | 24.54 | 23.20 | 23.60 | 23.60 | 2.08% | 1,545,028 |
| Oct 21, 2025 | 23.12 | 24.28 | 23.12 | 23.12 | 23.12 | - | 906,270 |
| Oct 20, 2025 | 23.20 | 23.38 | 22.68 | 23.12 | 23.12 | 0.96% | 915,308 |
| Oct 17, 2025 | 23.60 | 23.80 | 22.50 | 22.90 | 22.90 | -2.97% | 1,543,142 |
| Oct 16, 2025 | 24.06 | 24.30 | 23.50 | 23.60 | 23.60 | -1.91% | 1,201,652 |
| Oct 15, 2025 | 24.50 | 24.60 | 23.58 | 24.06 | 24.06 | -1.80% | 2,088,130 |
| Oct 14, 2025 | 25.50 | 25.50 | 24.24 | 24.50 | 24.50 | -1.61% | 1,354,798 |
| Oct 13, 2025 | 24.78 | 25.46 | 24.32 | 24.90 | 24.90 | 0.40% | 2,292,723 |
| Oct 10, 2025 | 27.50 | 27.98 | 24.66 | 24.80 | 24.80 | -9.49% | 10,153,710 |
| Oct 9, 2025 | 27.00 | 27.86 | 26.90 | 27.40 | 27.40 | 1.18% | 2,577,893 |
| Oct 8, 2025 | 26.44 | 27.24 | 26.12 | 27.08 | 27.08 | 2.19% | 3,767,057 |
| Oct 7, 2025 | 28.98 | 28.98 | 25.78 | 26.50 | 26.50 | -7.15% | 7,283,205 |
| Oct 6, 2025 | 28.00 | 28.56 | 27.54 | 28.54 | 28.54 | 1.93% | 4,860,040 |
| Oct 3, 2025 | 27.22 | 28.10 | 26.50 | 28.00 | 28.00 | 2.94% | 4,760,474 |
| Oct 2, 2025 | 26.40 | 27.90 | 26.08 | 27.20 | 27.20 | 2.64% | 8,483,239 |
| Oct 1, 2025 | 25.30 | 27.34 | 24.56 | 26.50 | 26.50 | 6.60% | 21,272,380 |
| Sep 30, 2025 | 22.62 | 24.86 | 22.42 | 24.86 | 24.86 | 10.00% | 6,507,356 |
| Sep 29, 2025 | 22.80 | 23.30 | 22.56 | 22.60 | 22.60 | -1.65% | 1,852,638 |
| Sep 26, 2025 | 23.40 | 23.68 | 22.72 | 22.98 | 22.98 | -1.88% | 3,043,646 |
| Sep 25, 2025 | 22.32 | 23.44 | 22.06 | 23.42 | 23.42 | 4.93% | 3,884,853 |
| Sep 24, 2025 | 22.68 | 22.84 | 22.20 | 22.32 | 22.32 | -1.59% | 943,896 |
| Sep 23, 2025 | 23.00 | 23.18 | 22.50 | 22.68 | 22.68 | -1.05% | 929,096 |
| Sep 22, 2025 | 22.88 | 23.36 | 22.70 | 22.92 | 22.92 | 0.17% | 1,613,512 |
| Sep 19, 2025 | 22.92 | 23.16 | 22.70 | 22.88 | 22.88 | -0.17% | 1,142,154 |
| Sep 18, 2025 | 23.28 | 23.52 | 22.90 | 22.92 | 22.92 | -1.38% | 1,621,508 |
| Sep 17, 2025 | 23.22 | 23.46 | 22.86 | 23.24 | 23.24 | 0.09% | 1,113,674 |
| Sep 16, 2025 | 23.10 | 23.92 | 23.10 | 23.22 | 23.22 | 1.04% | 3,614,708 |
| Sep 15, 2025 | 22.84 | 23.38 | 22.28 | 22.98 | 22.98 | 2.13% | 3,115,135 |
| Sep 12, 2025 | 22.72 | 22.72 | 21.88 | 22.50 | 22.50 | - | 1,611,098 |
| Sep 11, 2025 | 22.58 | 23.08 | 22.04 | 22.50 | 22.50 | - | 1,349,297 |
| Sep 10, 2025 | 22.98 | 23.14 | 22.50 | 22.50 | 22.50 | -2.09% | 1,769,857 |
| Sep 9, 2025 | 22.20 | 23.16 | 22.20 | 22.98 | 22.98 | 4.36% | 3,441,840 |
| Sep 8, 2025 | 21.52 | 22.20 | 21.40 | 22.02 | 22.02 | 0.09% | 2,346,967 |
| Sep 5, 2025 | 22.00 | 22.16 | 21.46 | 22.00 | 22.00 | - | 1,801,017 |
| Sep 4, 2025 | 21.84 | 22.30 | 21.84 | 22.00 | 22.00 | 0.73% | 1,093,352 |
| Sep 3, 2025 | 21.80 | 22.18 | 21.64 | 21.84 | 21.84 | 0.18% | 1,294,402 |
| Sep 2, 2025 | 22.50 | 22.52 | 21.22 | 21.80 | 21.80 | -2.24% | 3,220,902 |
| Sep 1, 2025 | 21.56 | 22.52 | 21.50 | 22.30 | 22.30 | 2.86% | 4,245,450 |
| Aug 29, 2025 | 20.60 | 21.92 | 20.36 | 21.68 | 21.68 | 5.24% | 5,071,070 |