Bilici Yatirim Sanayi ve Ticaret A.S. (IST:BLCYT)
Turkey
· Delayed Price · Currency is TRY 36.06
-4.00 (-9.99%)
At close: Dec 5, 2025
IST:BLCYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| Jul 29, 2025 | 20.20 | 20.26 | 19.50 | 19.57 | 19.57 | -2.93% | 923,872 |
| Jul 28, 2025 | 19.58 | 20.90 | 19.58 | 20.16 | 20.16 | 3.81% | 1,684,806 |
| Jul 25, 2025 | 20.30 | 20.30 | 19.42 | 19.42 | 19.42 | -4.33% | 1,436,894 |
| Jul 24, 2025 | 18.77 | 20.46 | 18.77 | 20.30 | 20.30 | 8.32% | 2,346,622 |
| Jul 23, 2025 | 19.35 | 19.39 | 18.63 | 18.74 | 18.74 | -1.99% | 838,960 |
| Jul 22, 2025 | 18.47 | 19.25 | 18.47 | 19.12 | 19.12 | 3.52% | 1,142,586 |
| Jul 21, 2025 | 18.25 | 18.64 | 18.18 | 18.47 | 18.47 | 1.26% | 587,676 |
| Jul 18, 2025 | 18.27 | 18.39 | 17.65 | 18.24 | 18.24 | 1.90% | 708,014 |