Bilici Yatirim Sanayi ve Ticaret A.S. (IST:BLCYT)
Turkey
· Delayed Price · Currency is TRY 40.30
+2.96 (7.93%)
Last updated: Mar 9, 2026, 3:39 PM GMT+3
IST:BLCYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.00 | 37.40 | 35.10 | 37.34 | 37.34 | 3.61% | 686,388 |
| Mar 5, 2026 | 35.20 | 36.58 | 35.20 | 36.04 | 36.04 | 2.10% | 401,221 |
| Mar 4, 2026 | 34.26 | 35.68 | 33.66 | 35.30 | 35.30 | 2.86% | 678,245 |
| Mar 3, 2026 | 35.72 | 36.24 | 34.30 | 34.32 | 34.32 | -4.13% | 809,181 |
| Mar 2, 2026 | 35.00 | 36.90 | 34.50 | 35.80 | 35.80 | -5.74% | 524,819 |
| Feb 27, 2026 | 37.82 | 38.16 | 37.22 | 37.98 | 37.98 | 0.05% | 432,115 |
| Feb 26, 2026 | 38.00 | 39.26 | 37.62 | 37.96 | 37.96 | -0.68% | 1,245,236 |
| Feb 25, 2026 | 37.00 | 38.92 | 35.20 | 38.22 | 38.22 | 3.19% | 2,512,760 |
| Feb 24, 2026 | 36.80 | 37.86 | 36.50 | 37.04 | 37.04 | 0.38% | 692,095 |
| Feb 23, 2026 | 36.10 | 37.96 | 36.10 | 36.90 | 36.90 | 1.71% | 1,137,230 |
| Feb 20, 2026 | 35.80 | 37.50 | 35.80 | 36.28 | 36.28 | 0.78% | 903,270 |
| Feb 19, 2026 | 37.18 | 37.64 | 35.46 | 36.00 | 36.00 | -3.74% | 1,132,882 |
| Feb 18, 2026 | 38.10 | 38.92 | 37.40 | 37.40 | 37.40 | -2.35% | 1,175,297 |
| Feb 17, 2026 | 37.40 | 38.40 | 36.84 | 38.30 | 38.30 | 1.92% | 1,595,019 |
| Feb 16, 2026 | 35.90 | 38.48 | 35.40 | 37.58 | 37.58 | -4.38% | 4,853,566 |
| Feb 13, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -9.99% | 269,089 |
| Feb 12, 2026 | 48.30 | 50.50 | 43.66 | 43.66 | 43.66 | -9.98% | 2,141,594 |
| Feb 11, 2026 | 47.40 | 48.78 | 47.08 | 48.50 | 48.50 | 1.04% | 681,780 |
| Feb 10, 2026 | 46.80 | 50.20 | 45.28 | 48.00 | 48.00 | 1.39% | 3,615,284 |
| Feb 9, 2026 | 46.10 | 47.94 | 45.94 | 47.34 | 47.34 | 2.33% | 1,296,181 |
| Feb 6, 2026 | 45.40 | 46.68 | 44.68 | 46.26 | 46.26 | 1.23% | 789,741 |
| Feb 5, 2026 | 44.20 | 47.22 | 43.30 | 45.70 | 45.70 | 0.66% | 2,460,627 |
| Feb 4, 2026 | 45.02 | 47.30 | 40.32 | 45.40 | 45.40 | 1.93% | 8,667,023 |
| Feb 3, 2026 | 40.46 | 44.54 | 40.36 | 44.54 | 44.54 | 9.98% | 2,568,279 |
| Feb 2, 2026 | 39.50 | 40.82 | 38.56 | 40.50 | 40.50 | 1.76% | 671,198 |
| Jan 30, 2026 | 39.40 | 39.80 | 38.80 | 39.80 | 39.80 | 1.02% | 564,949 |
| Jan 29, 2026 | 38.20 | 39.40 | 37.74 | 39.40 | 39.40 | 3.14% | 746,404 |
| Jan 28, 2026 | 38.00 | 38.30 | 36.52 | 38.20 | 38.20 | 0.26% | 1,360,671 |
| Jan 27, 2026 | 37.40 | 38.62 | 36.60 | 38.10 | 38.10 | 1.55% | 1,096,180 |
| Jan 26, 2026 | 35.02 | 37.52 | 35.02 | 37.52 | 37.52 | 6.65% | 1,598,879 |
| Jan 23, 2026 | 35.58 | 35.76 | 34.60 | 35.18 | 35.18 | -1.12% | 730,510 |
| Jan 22, 2026 | 35.20 | 36.42 | 35.20 | 35.58 | 35.58 | 0.23% | 289,780 |
| Jan 21, 2026 | 36.02 | 37.10 | 35.30 | 35.50 | 35.50 | -1.44% | 411,640 |
| Jan 20, 2026 | 35.94 | 37.30 | 35.64 | 36.02 | 36.02 | 0.28% | 743,060 |
| Jan 19, 2026 | 35.50 | 36.50 | 35.12 | 35.92 | 35.92 | 1.01% | 649,324 |
| Jan 16, 2026 | 36.50 | 37.50 | 35.10 | 35.56 | 35.56 | -4.97% | 1,261,419 |
| Jan 15, 2026 | 39.80 | 40.20 | 36.88 | 37.42 | 37.42 | -7.05% | 1,455,379 |
| Jan 14, 2026 | 41.00 | 41.04 | 39.14 | 40.26 | 40.26 | -2.28% | 1,685,817 |
| Jan 13, 2026 | 39.90 | 41.34 | 37.52 | 41.20 | 41.20 | 5.42% | 3,484,024 |
| Jan 12, 2026 | 35.54 | 39.08 | 35.46 | 39.08 | 39.08 | 9.96% | 3,019,442 |
| Jan 9, 2026 | 33.00 | 35.96 | 32.22 | 35.54 | 35.54 | 8.55% | 2,176,518 |
| Jan 8, 2026 | 32.68 | 33.26 | 32.36 | 32.74 | 32.74 | 0.31% | 674,039 |
| Jan 7, 2026 | 32.60 | 32.92 | 31.76 | 32.64 | 32.64 | 0.12% | 730,679 |
| Jan 6, 2026 | 32.80 | 32.94 | 32.20 | 32.60 | 32.60 | -0.61% | 545,440 |
| Jan 5, 2026 | 33.10 | 33.56 | 32.62 | 32.80 | 32.80 | -1.50% | 588,001 |
| Jan 2, 2026 | 32.04 | 33.84 | 32.04 | 33.30 | 33.30 | 3.54% | 768,260 |
| Dec 31, 2025 | 31.94 | 32.16 | 31.46 | 32.16 | 32.16 | 0.63% | 488,143 |
| Dec 30, 2025 | 31.30 | 32.74 | 31.12 | 31.96 | 31.96 | 2.11% | 501,536 |
| Dec 29, 2025 | 31.34 | 32.42 | 30.98 | 31.30 | 31.30 | -0.13% | 590,188 |
| Dec 26, 2025 | 31.50 | 31.80 | 30.60 | 31.34 | 31.34 | -0.19% | 1,981,889 |
| Dec 25, 2025 | 32.90 | 32.90 | 31.38 | 31.40 | 31.40 | -3.68% | 440,228 |
| Dec 24, 2025 | 32.64 | 32.94 | 32.50 | 32.60 | 32.60 | - | 411,511 |
| Dec 23, 2025 | 32.86 | 33.02 | 32.50 | 32.60 | 32.60 | -0.37% | 371,174 |
| Dec 22, 2025 | 33.10 | 33.42 | 32.50 | 32.72 | 32.72 | -1.15% | 636,216 |
| Dec 19, 2025 | 33.28 | 34.20 | 32.90 | 33.10 | 33.10 | - | 940,227 |
| Dec 18, 2025 | 33.10 | 33.42 | 33.00 | 33.10 | 33.10 | -0.78% | 328,349 |
| Dec 17, 2025 | 33.30 | 33.66 | 33.14 | 33.36 | 33.36 | -0.12% | 460,902 |
| Dec 16, 2025 | 33.20 | 34.14 | 32.86 | 33.40 | 33.40 | 0.06% | 895,009 |
| Dec 15, 2025 | 33.50 | 33.90 | 32.54 | 33.38 | 33.38 | -0.60% | 1,184,866 |
| Dec 12, 2025 | 33.68 | 34.64 | 33.28 | 33.58 | 33.58 | -0.36% | 1,391,611 |
| Dec 11, 2025 | 33.44 | 34.08 | 33.16 | 33.70 | 33.70 | 0.72% | 1,128,950 |
| Dec 10, 2025 | 33.30 | 33.76 | 32.50 | 33.46 | 33.46 | 0.48% | 1,902,629 |
| Dec 9, 2025 | 34.50 | 34.50 | 33.30 | 33.30 | 33.30 | -4.64% | 2,791,837 |
| Dec 8, 2025 | 32.80 | 36.00 | 32.46 | 34.92 | 34.92 | -3.16% | 6,385,149 |
| Dec 5, 2025 | 40.80 | 42.58 | 36.06 | 36.06 | 36.06 | -9.99% | 3,017,337 |
| Dec 4, 2025 | 36.42 | 40.06 | 36.42 | 40.06 | 40.06 | 9.99% | 4,256,724 |
| Dec 3, 2025 | 36.44 | 37.84 | 35.80 | 36.42 | 36.42 | 0.17% | 3,989,195 |
| Dec 2, 2025 | 33.06 | 36.36 | 32.88 | 36.36 | 36.36 | 9.98% | 3,178,439 |
| Dec 1, 2025 | 32.52 | 33.14 | 32.10 | 33.06 | 33.06 | 1.66% | 671,557 |
| Nov 28, 2025 | 32.50 | 32.90 | 32.12 | 32.52 | 32.52 | 0.06% | 550,104 |
| Nov 27, 2025 | 33.68 | 34.30 | 32.06 | 32.50 | 32.50 | -3.56% | 2,091,106 |
| Nov 26, 2025 | 32.98 | 33.98 | 32.48 | 33.70 | 33.70 | 2.18% | 2,568,633 |
| Nov 25, 2025 | 32.00 | 33.10 | 31.24 | 32.98 | 32.98 | 3.06% | 2,600,154 |
| Nov 24, 2025 | 31.22 | 32.42 | 31.06 | 32.00 | 32.00 | 2.56% | 2,346,180 |
| Nov 21, 2025 | 30.80 | 31.36 | 30.12 | 31.20 | 31.20 | 1.63% | 898,579 |
| Nov 20, 2025 | 31.44 | 31.94 | 30.70 | 30.70 | 30.70 | -2.42% | 1,495,572 |
| Nov 19, 2025 | 31.46 | 31.46 | 30.42 | 31.46 | 31.46 | 0.96% | 1,587,213 |
| Nov 18, 2025 | 31.20 | 31.20 | 29.64 | 31.16 | 31.16 | 0.84% | 2,793,757 |
| Nov 17, 2025 | 28.10 | 30.90 | 28.10 | 30.90 | 30.90 | 9.96% | 3,052,425 |
| Nov 14, 2025 | 27.70 | 28.74 | 27.18 | 28.10 | 28.10 | 1.44% | 958,027 |
| Nov 13, 2025 | 27.48 | 27.84 | 27.00 | 27.70 | 27.70 | 0.73% | 694,001 |
| Nov 12, 2025 | 27.70 | 27.86 | 26.44 | 27.50 | 27.50 | -0.72% | 1,282,971 |
| Nov 11, 2025 | 29.10 | 29.48 | 27.66 | 27.70 | 27.70 | -4.81% | 1,682,097 |
| Nov 10, 2025 | 28.50 | 29.32 | 27.68 | 29.10 | 29.10 | 2.11% | 1,732,315 |
| 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 |