Bilici Yatirim Sanayi ve Ticaret A.S. (IST:BLCYT)
Turkey · Delayed Price · Currency is TRY 26.46
-0.04 (-0.15%)
Last updated: Oct 8, 2025, 11:31 AM GMT+3
IST:BLCYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 19.84 | 20.84 | 19.84 | 20.60 | 20.60 | 3.88% | 2,488,815 |
| Aug 27, 2025 | 20.84 | 20.86 | 19.81 | 19.83 | 19.83 | -3.92% | 2,718,469 |
| Aug 26, 2025 | 20.60 | 21.04 | 20.10 | 20.64 | 20.64 | 0.39% | 1,741,734 |
| Aug 25, 2025 | 20.90 | 21.16 | 20.52 | 20.56 | 20.56 | -1.63% | 2,021,577 |
| Aug 22, 2025 | 20.96 | 21.20 | 20.54 | 20.90 | 20.90 | -0.48% | 1,991,079 |
| Aug 21, 2025 | 20.84 | 21.36 | 20.56 | 21.00 | 21.00 | 0.57% | 4,431,814 |
| Aug 20, 2025 | 19.31 | 21.04 | 19.22 | 20.88 | 20.88 | 8.02% | 4,509,162 |
| Aug 19, 2025 | 19.45 | 20.22 | 19.18 | 19.33 | 19.33 | - | 2,252,000 |
| Aug 18, 2025 | 19.34 | 19.49 | 18.93 | 19.33 | 19.33 | 0.83% | 1,044,895 |
| Aug 15, 2025 | 19.22 | 19.44 | 19.05 | 19.17 | 19.17 | -1.03% | 857,313 |
| Aug 14, 2025 | 19.40 | 19.90 | 19.31 | 19.37 | 19.37 | -0.41% | 829,109 |
| Aug 13, 2025 | 20.00 | 20.40 | 19.20 | 19.45 | 19.45 | -2.56% | 837,343 |
| Aug 12, 2025 | 21.20 | 21.40 | 19.80 | 19.96 | 19.96 | -5.85% | 1,185,775 |
| Aug 11, 2025 | 21.94 | 21.94 | 21.20 | 21.20 | 21.20 | -3.02% | 751,502 |
| Aug 8, 2025 | 21.60 | 22.24 | 21.48 | 21.86 | 21.86 | -1.80% | 814,278 |
| Aug 7, 2025 | 21.80 | 22.40 | 21.40 | 22.26 | 22.26 | 3.25% | 2,283,848 |
| Aug 6, 2025 | 22.10 | 22.38 | 21.50 | 21.56 | 21.56 | -2.27% | 1,288,286 |
| Aug 5, 2025 | 21.04 | 22.64 | 20.96 | 22.06 | 22.06 | 4.75% | 3,351,409 |
| Aug 4, 2025 | 20.86 | 21.16 | 20.70 | 21.06 | 21.06 | 0.96% | 1,042,766 |
| Aug 1, 2025 | 20.34 | 21.00 | 19.90 | 20.86 | 20.86 | 2.86% | 1,694,501 |
| Jul 31, 2025 | 19.32 | 20.30 | 19.32 | 20.28 | 20.28 | 5.02% | 1,157,718 |
| Jul 30, 2025 | 19.50 | 20.16 | 19.31 | 19.31 | 19.31 | -1.33% | 1,034,201 |