Bilici Yatirim Sanayi ve Ticaret A.S. (IST:BLCYT)
Turkey · Delayed Price · Currency is TRY 1.800
-0.010 (-0.55%)
Last updated: Oct 6, 2026, 5:59 PM GMT+3
IST:BLCYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.44% | 12,630,287 |
| Oct 6, 2026 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -0.55% | 14,637,230 |
| Oct 5, 2026 | 1.80 | 1.87 | 1.79 | 1.81 | 1.81 | 1.12% | 20,881,409 |
| Oct 2, 2026 | 1.75 | 1.84 | 1.73 | 1.79 | 1.79 | 2.29% | 24,695,957 |
| Oct 1, 2026 | 1.76 | 1.80 | 1.73 | 1.75 | 1.75 | - | 21,505,472 |
| Sep 30, 2026 | 1.79 | 1.84 | 1.74 | 1.75 | 1.75 | -1.13% | 19,714,570 |
| Sep 29, 2026 | 1.86 | 1.86 | 1.72 | 1.77 | 1.77 | -4.84% | 26,891,822 |
| Sep 28, 2026 | 1.79 | 1.95 | 1.75 | 1.86 | 1.86 | 2.20% | 52,242,057 |
| Sep 25, 2026 | 1.88 | 1.96 | 1.82 | 1.82 | 1.82 | 1.68% | 88,551,433 |
| Sep 24, 2026 | 1.77 | 1.79 | 1.74 | 1.79 | 1.79 | 9.82% | 8,430,946 |
| Sep 23, 2026 | 1.67 | 1.70 | 1.61 | 1.63 | 1.63 | -1.21% | 11,523,936 |
| Sep 22, 2026 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | -0.60% | 12,022,125 |
| Sep 21, 2026 | 1.70 | 1.70 | 1.55 | 1.66 | 1.66 | -2.35% | 19,072,482 |
| Sep 18, 2026 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -5.03% | 21,414,865 |
| Sep 17, 2026 | 1.77 | 1.85 | 1.73 | 1.79 | 1.79 | -1.65% | 23,248,919 |
| Sep 16, 2026 | 2.02 | 2.02 | 1.79 | 1.82 | 1.82 | -8.08% | 32,393,683 |
| Sep 15, 2026 | 2.02 | 2.08 | 1.98 | 1.98 | 1.98 | -1.98% | 20,513,700 |
| Sep 14, 2026 | 2.11 | 2.11 | 2.02 | 2.02 | 2.02 | -4.27% | 26,575,047 |
| Sep 11, 2026 | 2.23 | 2.23 | 2.11 | 2.11 | 2.11 | -4.09% | 30,716,261 |
| Sep 10, 2026 | 2.32 | 2.33 | 2.19 | 2.20 | 2.20 | -4.76% | 38,868,076 |
| Sep 9, 2026 | 2.30 | 2.45 | 2.28 | 2.31 | 2.31 | 2.67% | 81,689,575 |
| Sep 8, 2026 | 2.30 | 2.30 | 2.16 | 2.25 | 2.25 | - | 56,120,239 |
| Sep 7, 2026 | 2.18 | 2.36 | 2.18 | 2.25 | 2.25 | 3.69% | 57,243,878 |
| Sep 4, 2026 | 2.34 | 2.45 | 2.17 | 2.17 | 2.17 | -3.98% | 88,650,211 |
| Sep 3, 2026 | 2.06 | 2.26 | 2.06 | 2.26 | 2.26 | 9.71% | 78,697,502 |
| Sep 2, 2026 | 1.99 | 2.14 | 1.99 | 2.06 | 2.06 | 4.04% | 53,300,065 |
| Sep 1, 2026 | 2.18 | 2.18 | 1.98 | 1.98 | 1.98 | -8.92% | 36,582,697 |
| Aug 31, 2026 | 2.27 | 2.29 | 2.07 | 2.17 | 2.17 | -3.98% | 47,065,460 |
| Aug 28, 2026 | 2.12 | 2.28 | 2.12 | 2.26 | 2.26 | 6.79% | 42,915,320 |
| Aug 27, 2026 | 2.13 | 2.18 | 2.11 | 2.12 | 2.12 | -0.56% | 18,344,990 |
| Aug 26, 2026 | 2.12 | 2.16 | 2.10 | 2.13 | 2.13 | 1.04% | 27,317,790 |
| Aug 25, 2026 | 2.23 | 2.28 | 2.10 | 2.11 | 2.11 | -5.21% | 36,842,160 |
| Aug 24, 2026 | 2.06 | 2.28 | 2.04 | 2.23 | 2.23 | 6.61% | 67,675,850 |
| Aug 21, 2026 | 2.23 | 2.23 | 2.07 | 2.09 | 2.09 | 3.06% | 100,461,100 |
| Aug 20, 2026 | 1.95 | 2.04 | 1.95 | 2.03 | 2.03 | 4.33% | 24,572,180 |
| Aug 19, 2026 | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | -0.92% | 20,978,030 |
| Aug 18, 2026 | 1.96 | 2.02 | 1.96 | 1.96 | 1.96 | -2.00% | 11,304,030 |
| Aug 17, 2026 | 2.03 | 2.03 | 1.93 | 2.00 | 2.00 | 2.93% | 17,616,290 |
| Aug 14, 2026 | 1.93 | 1.97 | 1.93 | 1.94 | 1.94 | 0.52% | 7,286,850 |
| Aug 13, 2026 | 1.98 | 2.03 | 1.91 | 1.93 | 1.93 | -1.88% | 12,876,030 |
| Aug 12, 2026 | 1.95 | 2.00 | 1.91 | 1.97 | 1.97 | 1.13% | 13,034,490 |
| Aug 11, 2026 | 1.93 | 1.97 | 1.89 | 1.95 | 1.95 | 1.25% | 10,671,430 |
| Aug 10, 2026 | 2.00 | 2.03 | 1.92 | 1.92 | 1.92 | -1.84% | 14,374,630 |
| Aug 7, 2026 | 1.90 | 1.99 | 1.89 | 1.96 | 1.96 | 3.70% | 17,412,810 |
| Aug 6, 2026 | 1.88 | 1.94 | 1.88 | 1.89 | 1.89 | 0.64% | 11,539,100 |
| Aug 5, 2026 | 1.89 | 1.93 | 1.87 | 1.88 | 1.88 | -0.53% | 15,773,160 |
| Aug 4, 2026 | 1.87 | 1.90 | 1.84 | 1.89 | 1.89 | 0.59% | 19,993,300 |
| Aug 3, 2026 | 1.94 | 1.98 | 1.87 | 1.88 | 1.88 | -3.30% | 13,827,760 |
| Jul 31, 2026 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | -0.05% | 9,423,950 |
| Jul 30, 2026 | 1.96 | 1.99 | 1.94 | 1.94 | 1.94 | 0.05% | 9,687,660 |