BLCYT
BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. (BLCYT)
1.720
₺
-0.080 (%-4.44)
BLCYT: BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. Arşiv
BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 2,0496
KAPANIŞ 2,0564
En Düşük
DÜŞÜK 1,352
En Yüksek
YÜKSEK 4,258
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 1,527 | 1,537 | 1,515 | 1,516 |
| 02.01.2025 | 1,525 | 1,57 | 1,517 | 1,562 |
| 05.01.2025 | 1,575 | 1,628 | 1,575 | 1,625 |
| 06.01.2025 | 1,652 | 1,66 | 1,605 | 1,631 |
| 07.01.2025 | 1,631 | 1,639 | 1,589 | 1,594 |
| 08.01.2025 | 1,598 | 1,628 | 1,589 | 1,608 |
| 09.01.2025 | 1,609 | 1,619 | 1,587 | 1,599 |
| 12.01.2025 | 1,599 | 1,606 | 1,554 | 1,563 |
| 13.01.2025 | 1,564 | 1,59 | 1,54 | 1,556 |
| 14.01.2025 | 1,556 | 1,575 | 1,524 | 1,565 |
| 15.01.2025 | 1,57 | 1,671 | 1,57 | 1,652 |
| 16.01.2025 | 1,652 | 1,702 | 1,58 | 1,673 |
| 19.01.2025 | 1,692 | 1,709 | 1,645 | 1,645 |
| 20.01.2025 | 1,645 | 1,721 | 1,614 | 1,721 |
| 21.01.2025 | 1,735 | 1,769 | 1,7 | 1,72 |
| 22.01.2025 | 1,73 | 1,748 | 1,701 | 1,701 |
| 23.01.2025 | 1,705 | 1,71 | 1,67 | 1,693 |
| 26.01.2025 | 1,682 | 1,708 | 1,634 | 1,65 |
| 27.01.2025 | 1,645 | 1,663 | 1,597 | 1,626 |
| 28.01.2025 | 1,626 | 1,643 | 1,61 | 1,629 |
| 29.01.2025 | 1,629 | 1,665 | 1,61 | 1,633 |
| 30.01.2025 | 1,639 | 1,639 | 1,609 | 1,623 |
| 02.02.2025 | 1,604 | 1,654 | 1,565 | 1,649 |
| 03.02.2025 | 1,645 | 1,685 | 1,598 | 1,603 |
| 04.02.2025 | 1,603 | 1,611 | 1,523 | 1,53 |
| 05.02.2025 | 1,517 | 1,559 | 1,517 | 1,53 |
| 06.02.2025 | 1,531 | 1,573 | 1,519 | 1,57 |
| 09.02.2025 | 1,57 | 1,618 | 1,56 | 1,575 |
| 10.02.2025 | 1,562 | 1,57 | 1,545 | 1,56 |
| 11.02.2025 | 1,553 | 1,586 | 1,526 | 1,572 |
| 12.02.2025 | 1,575 | 1,578 | 1,537 | 1,55 |
| 13.02.2025 | 1,56 | 1,614 | 1,551 | 1,588 |
| 16.02.2025 | 1,593 | 1,609 | 1,561 | 1,585 |
| 17.02.2025 | 1,568 | 1,585 | 1,52 | 1,557 |
| 18.02.2025 | 1,56 | 1,568 | 1,541 | 1,55 |
| 19.02.2025 | 1,555 | 1,581 | 1,55 | 1,575 |
| 20.02.2025 | 1,57 | 1,582 | 1,527 | 1,538 |
| 23.02.2025 | 1,539 | 1,574 | 1,535 | 1,545 |
| 24.02.2025 | 1,55 | 1,55 | 1,518 | 1,535 |
| 25.02.2025 | 1,534 | 1,542 | 1,518 | 1,523 |
| 26.02.2025 | 1,523 | 1,54 | 1,516 | 1,527 |
| 27.02.2025 | 1,534 | 1,538 | 1,508 | 1,529 |
| 02.03.2025 | 1,529 | 1,569 | 1,521 | 1,521 |
| 03.03.2025 | 1,521 | 1,535 | 1,475 | 1,489 |
| 04.03.2025 | 1,49 | 1,509 | 1,49 | 1,497 |
| 05.03.2025 | 1,503 | 1,533 | 1,489 | 1,533 |
| 06.03.2025 | 1,53 | 1,549 | 1,503 | 1,516 |
| 09.03.2025 | 1,525 | 1,563 | 1,518 | 1,547 |
| 10.03.2025 | 1,53 | 1,606 | 1,521 | 1,588 |
| 11.03.2025 | 1,604 | 1,604 | 1,56 | 1,576 |
| 12.03.2025 | 1,578 | 1,62 | 1,575 | 1,62 |
| 13.03.2025 | 1,624 | 1,633 | 1,611 | 1,615 |
| 16.03.2025 | 1,615 | 1,654 | 1,611 | 1,649 |
| 17.03.2025 | 1,654 | 1,655 | 1,615 | 1,63 |
| 18.03.2025 | 1,55 | 1,59 | 1,467 | 1,467 |
| 19.03.2025 | 1,414 | 1,528 | 1,414 | 1,497 |
| 20.03.2025 | 1,498 | 1,5 | 1,381 | 1,399 |
| 23.03.2025 | 1,371 | 1,45 | 1,352 | 1,423 |
| 24.03.2025 | 1,432 | 1,504 | 1,414 | 1,49 |
| 25.03.2025 | 1,48 | 1,51 | 1,45 | 1,496 |
| 26.03.2025 | 1,496 | 1,525 | 1,491 | 1,493 |
| 27.03.2025 | 1,493 | 1,515 | 1,465 | 1,491 |
| 01.04.2025 | 1,5 | 1,526 | 1,469 | 1,469 |
| 02.04.2025 | 1,479 | 1,595 | 1,479 | 1,564 |
| 03.04.2025 | 1,56 | 1,56 | 1,52 | 1,537 |
| 06.04.2025 | 1,52 | 1,531 | 1,464 | 1,497 |
| 07.04.2025 | 1,518 | 1,554 | 1,504 | 1,54 |
| 08.04.2025 | 1,54 | 1,646 | 1,525 | 1,56 |
| 09.04.2025 | 1,58 | 1,618 | 1,564 | 1,585 |
| 10.04.2025 | 1,585 | 1,599 | 1,539 | 1,544 |
| 13.04.2025 | 1,551 | 1,585 | 1,551 | 1,563 |
| 14.04.2025 | 1,546 | 1,671 | 1,546 | 1,612 |
| 15.04.2025 | 1,614 | 1,634 | 1,558 | 1,566 |
| 16.04.2025 | 1,547 | 1,609 | 1,547 | 1,605 |
| 17.04.2025 | 1,605 | 1,605 | 1,566 | 1,591 |
| 20.04.2025 | 1,6 | 1,606 | 1,55 | 1,567 |
| 21.04.2025 | 1,567 | 1,581 | 1,515 | 1,515 |
| 23.04.2025 | 1,517 | 1,54 | 1,502 | 1,534 |
| 24.04.2025 | 1,533 | 1,554 | 1,53 | 1,553 |
| 27.04.2025 | 1,553 | 1,566 | 1,512 | 1,519 |
| 28.04.2025 | 1,518 | 1,524 | 1,495 | 1,5 |
| 29.04.2025 | 1,486 | 1,51 | 1,46 | 1,468 |
| 01.05.2025 | 1,468 | 1,548 | 1,468 | 1,523 |
| 04.05.2025 | 1,523 | 1,55 | 1,515 | 1,52 |
| 05.05.2025 | 1,539 | 1,604 | 1,53 | 1,562 |
| 06.05.2025 | 1,564 | 1,568 | 1,5 | 1,508 |
| 07.05.2025 | 1,51 | 1,54 | 1,5 | 1,52 |
| 08.05.2025 | 1,528 | 1,54 | 1,506 | 1,519 |
| 11.05.2025 | 1,522 | 1,562 | 1,522 | 1,546 |
| 12.05.2025 | 1,54 | 1,54 | 1,503 | 1,527 |
| 13.05.2025 | 1,525 | 1,549 | 1,521 | 1,524 |
| 14.05.2025 | 1,523 | 1,645 | 1,523 | 1,615 |
| 15.05.2025 | 1,62 | 1,693 | 1,62 | 1,664 |
| 19.05.2025 | 1,68 | 1,764 | 1,64 | 1,642 |
| 20.05.2025 | 1,647 | 1,685 | 1,599 | 1,616 |
| 21.05.2025 | 1,616 | 1,631 | 1,586 | 1,602 |
| 22.05.2025 | 1,6 | 1,613 | 1,558 | 1,56 |
| 25.05.2025 | 1,562 | 1,656 | 1,546 | 1,64 |
| 26.05.2025 | 1,642 | 1,675 | 1,61 | 1,649 |
| 27.05.2025 | 1,665 | 1,665 | 1,586 | 1,59 |
| 28.05.2025 | 1,589 | 1,632 | 1,588 | 1,599 |
| 29.05.2025 | 1,6 | 1,654 | 1,563 | 1,599 |
| 01.06.2025 | 1,599 | 1,638 | 1,583 | 1,6 |
| 02.06.2025 | 1,608 | 1,629 | 1,608 | 1,626 |
| 03.06.2025 | 1,63 | 1,666 | 1,61 | 1,652 |
| 04.06.2025 | 1,665 | 1,679 | 1,652 | 1,669 |
| 09.06.2025 | 1,673 | 1,714 | 1,67 | 1,677 |
| 10.06.2025 | 1,678 | 1,693 | 1,657 | 1,668 |
| 11.06.2025 | 1,667 | 1,672 | 1,641 | 1,651 |
| 12.06.2025 | 1,496 | 1,619 | 1,496 | 1,592 |
| 15.06.2025 | 1,564 | 1,62 | 1,564 | 1,592 |
| 16.06.2025 | 1,585 | 1,603 | 1,585 | 1,602 |
| 17.06.2025 | 1,6 | 1,6 | 1,515 | 1,543 |
| 18.06.2025 | 1,543 | 1,569 | 1,523 | 1,535 |
| 19.06.2025 | 1,546 | 1,587 | 1,538 | 1,581 |
| 22.06.2025 | 1,546 | 1,568 | 1,524 | 1,528 |
| 23.06.2025 | 1,6 | 1,6 | 1,55 | 1,572 |
| 24.06.2025 | 1,575 | 1,623 | 1,57 | 1,595 |
| 25.06.2025 | 1,595 | 1,615 | 1,542 | 1,57 |
| 26.06.2025 | 1,56 | 1,602 | 1,541 | 1,59 |
| 29.06.2025 | 1,59 | 1,635 | 1,581 | 1,622 |
| 30.06.2025 | 1,622 | 1,712 | 1,618 | 1,691 |
| 01.07.2025 | 1,691 | 1,715 | 1,68 | 1,688 |
| 02.07.2025 | 1,698 | 1,725 | 1,691 | 1,702 |
| 03.07.2025 | 1,707 | 1,718 | 1,676 | 1,711 |
| 06.07.2025 | 1,711 | 1,762 | 1,688 | 1,735 |
| 07.07.2025 | 1,735 | 1,778 | 1,705 | 1,743 |
| 08.07.2025 | 1,743 | 1,869 | 1,712 | 1,822 |
| 09.07.2025 | 1,803 | 1,839 | 1,794 | 1,797 |
| 10.07.2025 | 1,797 | 1,812 | 1,74 | 1,76 |
| 13.07.2025 | 1,758 | 1,814 | 1,756 | 1,76 |
| 15.07.2025 | 1,76 | 1,793 | 1,717 | 1,747 |
| 16.07.2025 | 1,755 | 1,8 | 1,752 | 1,79 |
| 17.07.2025 | 1,827 | 1,839 | 1,765 | 1,824 |
| 20.07.2025 | 1,825 | 1,864 | 1,818 | 1,847 |
| 21.07.2025 | 1,847 | 1,925 | 1,847 | 1,912 |
| 22.07.2025 | 1,935 | 1,939 | 1,863 | 1,874 |
| 23.07.2025 | 1,877 | 2,046 | 1,877 | 2,03 |
| 24.07.2025 | 2,03 | 2,03 | 1,942 | 1,942 |
| 27.07.2025 | 1,958 | 2,09 | 1,958 | 2,016 |
| 28.07.2025 | 2,02 | 2,026 | 1,95 | 1,957 |
| 29.07.2025 | 1,95 | 2,016 | 1,931 | 1,931 |
| 30.07.2025 | 1,932 | 2,03 | 1,932 | 2,028 |
| 31.07.2025 | 2,034 | 2,1 | 1,99 | 2,086 |
| 03.08.2025 | 2,086 | 2,116 | 2,07 | 2,106 |
| 04.08.2025 | 2,104 | 2,264 | 2,096 | 2,206 |
| 05.08.2025 | 2,21 | 2,238 | 2,15 | 2,156 |
| 06.08.2025 | 2,18 | 2,24 | 2,14 | 2,226 |
| 07.08.2025 | 2,16 | 2,224 | 2,148 | 2,186 |
| 10.08.2025 | 2,194 | 2,194 | 2,12 | 2,12 |
| 11.08.2025 | 2,12 | 2,14 | 1,98 | 1,996 |
| 12.08.2025 | 2 | 2,04 | 1,92 | 1,945 |
| 13.08.2025 | 1,94 | 1,99 | 1,931 | 1,937 |
| 14.08.2025 | 1,922 | 1,944 | 1,905 | 1,917 |
| 17.08.2025 | 1,934 | 1,949 | 1,893 | 1,933 |
| 18.08.2025 | 1,945 | 2,022 | 1,918 | 1,933 |
| 19.08.2025 | 1,931 | 2,104 | 1,922 | 2,088 |
| 20.08.2025 | 2,084 | 2,136 | 2,056 | 2,1 |
| 21.08.2025 | 2,096 | 2,12 | 2,054 | 2,09 |
| 24.08.2025 | 2,09 | 2,116 | 2,052 | 2,056 |
| 25.08.2025 | 2,06 | 2,104 | 2,01 | 2,064 |
| 26.08.2025 | 2,084 | 2,086 | 1,981 | 1,983 |
| 27.08.2025 | 1,984 | 2,084 | 1,984 | 2,06 |
| 28.08.2025 | 2,06 | 2,192 | 2,036 | 2,168 |
| 31.08.2025 | 2,156 | 2,252 | 2,15 | 2,23 |
| 01.09.2025 | 2,25 | 2,252 | 2,122 | 2,18 |
| 02.09.2025 | 2,18 | 2,218 | 2,164 | 2,184 |
| 03.09.2025 | 2,184 | 2,23 | 2,184 | 2,2 |
| 04.09.2025 | 2,2 | 2,216 | 2,146 | 2,2 |
| 07.09.2025 | 2,152 | 2,22 | 2,14 | 2,202 |
| 08.09.2025 | 2,22 | 2,316 | 2,22 | 2,298 |
| 09.09.2025 | 2,298 | 2,314 | 2,25 | 2,25 |
| 10.09.2025 | 2,258 | 2,308 | 2,204 | 2,25 |
| 11.09.2025 | 2,272 | 2,272 | 2,188 | 2,25 |
| 14.09.2025 | 2,284 | 2,338 | 2,228 | 2,298 |
| 15.09.2025 | 2,31 | 2,392 | 2,31 | 2,322 |
| 16.09.2025 | 2,322 | 2,346 | 2,286 | 2,324 |
| 17.09.2025 | 2,328 | 2,352 | 2,29 | 2,292 |
| 18.09.2025 | 2,292 | 2,316 | 2,27 | 2,288 |
| 21.09.2025 | 2,288 | 2,336 | 2,27 | 2,292 |
| 22.09.2025 | 2,3 | 2,318 | 2,25 | 2,268 |
| 23.09.2025 | 2,268 | 2,284 | 2,22 | 2,232 |
| 24.09.2025 | 2,232 | 2,344 | 2,206 | 2,342 |
| 25.09.2025 | 2,34 | 2,368 | 2,272 | 2,298 |
| 28.09.2025 | 2,28 | 2,33 | 2,256 | 2,26 |
| 29.09.2025 | 2,262 | 2,486 | 2,242 | 2,486 |
| 30.09.2025 | 2,53 | 2,734 | 2,456 | 2,65 |
| 01.10.2025 | 2,64 | 2,79 | 2,608 | 2,72 |
| 02.10.2025 | 2,722 | 2,81 | 2,65 | 2,8 |
| 05.10.2025 | 2,8 | 2,856 | 2,754 | 2,854 |
| 06.10.2025 | 2,898 | 2,898 | 2,578 | 2,65 |
| 07.10.2025 | 2,644 | 2,724 | 2,612 | 2,708 |
| 08.10.2025 | 2,7 | 2,786 | 2,69 | 2,74 |
| 09.10.2025 | 2,75 | 2,798 | 2,466 | 2,48 |
| 12.10.2025 | 2,478 | 2,546 | 2,432 | 2,49 |
| 13.10.2025 | 2,55 | 2,55 | 2,424 | 2,45 |
| 14.10.2025 | 2,45 | 2,46 | 2,358 | 2,406 |
| 15.10.2025 | 2,406 | 2,43 | 2,35 | 2,36 |
| 16.10.2025 | 2,36 | 2,38 | 2,25 | 2,29 |
| 19.10.2025 | 2,32 | 2,338 | 2,268 | 2,312 |
| 20.10.2025 | 2,312 | 2,428 | 2,312 | 2,312 |
| 21.10.2025 | 2,32 | 2,454 | 2,32 | 2,36 |
| 22.10.2025 | 2,366 | 2,458 | 2,36 | 2,438 |
| 23.10.2025 | 2,442 | 2,45 | 2,352 | 2,36 |
| 26.10.2025 | 2,358 | 2,42 | 2,352 | 2,352 |
| 27.10.2025 | 2,36 | 2,552 | 2,32 | 2,502 |
| 29.10.2025 | 2,5 | 2,622 | 2,45 | 2,544 |
| 30.10.2025 | 2,536 | 2,58 | 2,442 | 2,47 |
| 02.11.2025 | 2,464 | 2,502 | 2,45 | 2,45 |
| 03.11.2025 | 2,442 | 2,58 | 2,42 | 2,58 |
| 04.11.2025 | 2,58 | 2,838 | 2,5 | 2,838 |
| 05.11.2025 | 2,868 | 2,95 | 2,766 | 2,938 |
| 06.11.2025 | 2,938 | 3,02 | 2,794 | 2,85 |
| 09.11.2025 | 2,85 | 2,932 | 2,768 | 2,91 |
| 10.11.2025 | 2,91 | 2,948 | 2,766 | 2,77 |
| 11.11.2025 | 2,77 | 2,786 | 2,644 | 2,75 |
| 12.11.2025 | 2,748 | 2,784 | 2,7 | 2,77 |
| 13.11.2025 | 2,77 | 2,874 | 2,718 | 2,81 |
| 16.11.2025 | 2,81 | 3,09 | 2,81 | 3,09 |
| 17.11.2025 | 3,12 | 3,12 | 2,964 | 3,116 |
| 18.11.2025 | 3,146 | 3,146 | 3,042 | 3,146 |
| 19.11.2025 | 3,144 | 3,194 | 3,07 | 3,07 |
| 20.11.2025 | 3,08 | 3,136 | 3,012 | 3,12 |
| 23.11.2025 | 3,122 | 3,242 | 3,106 | 3,2 |
| 24.11.2025 | 3,2 | 3,31 | 3,124 | 3,298 |
| 25.11.2025 | 3,298 | 3,398 | 3,248 | 3,37 |
| 26.11.2025 | 3,368 | 3,43 | 3,206 | 3,25 |
| 27.11.2025 | 3,25 | 3,29 | 3,212 | 3,252 |
| 30.11.2025 | 3,252 | 3,314 | 3,21 | 3,306 |
| 01.12.2025 | 3,306 | 3,636 | 3,288 | 3,636 |
| 02.12.2025 | 3,644 | 3,784 | 3,58 | 3,642 |
| 03.12.2025 | 3,642 | 4,006 | 3,642 | 4,006 |
| 04.12.2025 | 4,08 | 4,258 | 3,606 | 3,606 |
| 07.12.2025 | 3,28 | 3,6 | 3,246 | 3,492 |
| 08.12.2025 | 3,45 | 3,45 | 3,33 | 3,33 |
| 09.12.2025 | 3,33 | 3,376 | 3,25 | 3,346 |
| 10.12.2025 | 3,344 | 3,408 | 3,316 | 3,37 |
| 11.12.2025 | 3,368 | 3,464 | 3,328 | 3,358 |
| 14.12.2025 | 3,35 | 3,39 | 3,254 | 3,338 |
| 15.12.2025 | 3,32 | 3,414 | 3,286 | 3,34 |
| 16.12.2025 | 3,33 | 3,366 | 3,314 | 3,336 |
| 17.12.2025 | 3,31 | 3,342 | 3,3 | 3,31 |
| 18.12.2025 | 3,328 | 3,42 | 3,29 | 3,31 |
| 21.12.2025 | 3,31 | 3,342 | 3,25 | 3,272 |
| 22.12.2025 | 3,286 | 3,302 | 3,25 | 3,26 |
| 23.12.2025 | 3,264 | 3,294 | 3,25 | 3,26 |
| 24.12.2025 | 3,29 | 3,29 | 3,138 | 3,14 |
| 25.12.2025 | 3,15 | 3,18 | 3,06 | 3,134 |
| 28.12.2025 | 3,134 | 3,242 | 3,098 | 3,13 |
| 29.12.2025 | 3,13 | 3,274 | 3,112 | 3,196 |
| 30.12.2025 | 3,194 | 3,216 | 3,146 | 3,216 |