Bilici Yatirim Sanayi ve Ticaret A.S. (IST:BLCYT)
Turkey · Delayed Price · Currency is TRY 22.00
+0.20 (0.92%)
Last updated: Sep 3, 2025, 12:18 PM GMT+3
IST:BLCYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.80 | 22.18 | 21.64 | 21.84 | - | 0.18% | 1,294,402 |
| Sep 2, 2025 | 22.50 | 22.52 | 21.22 | 21.80 | - | -2.24% | 3,220,902 |
| Sep 1, 2025 | 21.56 | 22.52 | 21.50 | 22.30 | - | 2.86% | 4,245,450 |
| Aug 29, 2025 | 20.60 | 21.92 | 20.36 | 21.68 | - | 5.24% | 5,071,070 |
| Aug 28, 2025 | 19.84 | 20.84 | 19.84 | 20.60 | - | 3.88% | 2,488,815 |
| Aug 27, 2025 | 20.84 | 20.86 | 19.81 | 19.83 | - | -3.92% | 2,718,469 |
| Aug 26, 2025 | 20.60 | 21.04 | 20.10 | 20.64 | - | 0.39% | 1,741,734 |
| Aug 25, 2025 | 20.90 | 21.16 | 20.52 | 20.56 | - | -1.63% | 2,021,577 |
| Aug 22, 2025 | 20.96 | 21.20 | 20.54 | 20.90 | - | -0.48% | 1,991,079 |
| Aug 21, 2025 | 20.84 | 21.36 | 20.56 | 21.00 | - | 0.57% | 4,431,814 |
| Aug 20, 2025 | 19.31 | 21.04 | 19.22 | 20.88 | - | 8.02% | 4,509,162 |
| Aug 19, 2025 | 19.45 | 20.22 | 19.18 | 19.33 | - | - | 2,252,000 |
| Aug 18, 2025 | 19.34 | 19.49 | 18.93 | 19.33 | - | 0.83% | 1,044,895 |
| Aug 15, 2025 | 19.22 | 19.44 | 19.05 | 19.17 | - | -1.03% | 857,313 |
| Aug 14, 2025 | 19.40 | 19.90 | 19.31 | 19.37 | - | -0.41% | 829,109 |
| Aug 13, 2025 | 20.00 | 20.40 | 19.20 | 19.45 | - | -2.56% | 837,343 |
| Aug 12, 2025 | 21.20 | 21.40 | 19.80 | 19.96 | - | -5.85% | 1,185,775 |
| Aug 11, 2025 | 21.94 | 21.94 | 21.20 | 21.20 | - | -3.02% | 751,502 |
| Aug 8, 2025 | 21.60 | 22.24 | 21.48 | 21.86 | - | -1.80% | 814,278 |
| Aug 7, 2025 | 21.80 | 22.40 | 21.40 | 22.26 | - | 3.25% | 2,283,848 |
| Aug 6, 2025 | 22.10 | 22.38 | 21.50 | 21.56 | - | -2.27% | 1,288,286 |
| Aug 5, 2025 | 21.04 | 22.64 | 20.96 | 22.06 | - | 4.75% | 3,351,409 |
| Aug 4, 2025 | 20.86 | 21.16 | 20.70 | 21.06 | - | 0.96% | 1,042,766 |
| Aug 1, 2025 | 20.34 | 21.00 | 19.90 | 20.86 | - | 2.86% | 1,694,501 |
| Jul 31, 2025 | 19.32 | 20.30 | 19.32 | 20.28 | - | 5.02% | 1,157,718 |
| Jul 30, 2025 | 19.50 | 20.16 | 19.31 | 19.31 | - | -1.33% | 1,034,201 |
| Jul 29, 2025 | 20.20 | 20.26 | 19.50 | 19.57 | - | -2.93% | 923,872 |
| Jul 28, 2025 | 19.58 | 20.90 | 19.58 | 20.16 | - | 3.81% | 1,684,806 |
| Jul 25, 2025 | 20.30 | 20.30 | 19.42 | 19.42 | - | -4.33% | 1,436,894 |
| Jul 24, 2025 | 18.77 | 20.46 | 18.77 | 20.30 | - | 8.32% | 2,346,622 |
| Jul 23, 2025 | 19.35 | 19.39 | 18.63 | 18.74 | - | -1.99% | 838,960 |
| Jul 22, 2025 | 18.47 | 19.25 | 18.47 | 19.12 | - | 3.52% | 1,142,586 |
| Jul 21, 2025 | 18.25 | 18.64 | 18.18 | 18.47 | - | 1.26% | 587,676 |
| Jul 18, 2025 | 18.27 | 18.39 | 17.65 | 18.24 | - | 1.90% | 708,014 |
| Jul 17, 2025 | 17.55 | 18.00 | 17.52 | 17.90 | - | 2.46% | 546,803 |
| Jul 16, 2025 | 17.60 | 17.93 | 17.17 | 17.47 | - | -0.74% | 1,015,464 |
| Jul 14, 2025 | 17.58 | 18.14 | 17.56 | 17.60 | - | - | 1,170,281 |
| Jul 11, 2025 | 17.97 | 18.12 | 17.40 | 17.60 | - | -2.06% | 900,782 |
| Jul 10, 2025 | 18.03 | 18.39 | 17.94 | 17.97 | - | -1.37% | 1,035,375 |
| Jul 9, 2025 | 17.43 | 18.69 | 17.12 | 18.22 | - | 4.53% | 2,725,420 |
| Jul 8, 2025 | 17.35 | 17.78 | 17.05 | 17.43 | - | 0.46% | 1,133,120 |
| Jul 7, 2025 | 17.11 | 17.62 | 16.88 | 17.35 | - | 1.40% | 1,373,009 |
| Jul 4, 2025 | 17.07 | 17.18 | 16.76 | 17.11 | - | 0.53% | 713,775 |
| Jul 3, 2025 | 16.98 | 17.25 | 16.91 | 17.02 | - | 0.83% | 718,922 |
| Jul 2, 2025 | 16.91 | 17.15 | 16.80 | 16.88 | - | -0.18% | 1,087,748 |
| Jul 1, 2025 | 16.22 | 17.12 | 16.18 | 16.91 | - | 4.25% | 1,437,147 |
| Jun 30, 2025 | 15.90 | 16.35 | 15.81 | 16.22 | - | 2.01% | 597,443 |
| Jun 27, 2025 | 15.60 | 16.02 | 15.41 | 15.90 | - | 1.27% | 436,046 |
| Jun 26, 2025 | 15.95 | 16.15 | 15.42 | 15.70 | - | -1.57% | 768,255 |
| Jun 25, 2025 | 15.75 | 16.23 | 15.70 | 15.95 | - | 1.46% | 653,414 |