Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. logosu
BLCYT
BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş.
18:10:00
25.48 ₺
+0.080 (%+0.31)
Önceki Kapanış: 25.4·
Volatilite: 4.650
Düşük₺25.04
Yüksek₺26.22
AL25.48
SAT25.56

Piyasa Verileri

Spot Piyasa
A:25.48
S:25.56
Önceki haftaya göre (WoW)
+3.49%
Önceki aya göre (MoM)
-27.45%
Yılbaşından bugüne (YTD)
-20.77%
Önceki yıla göre (YoY)
+65.13%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BLCYT: BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,3183
KAPANIŞ 3,3193

En Düşük

DÜŞÜK 1,8588

En Yüksek

YÜKSEK 5,4198
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201,88451,94891,85881,9188
02.01.20201,9361,98311,88031,9788
05.01.20201,97452,00881,90591,9873
06.01.20202,0132,18022,00882,1074
07.01.20202,0562,26162,0562,253
08.01.20202,31732,41142,2832,3386
09.01.20202,35582,37722,24872,3386
12.01.20202,392,39422,33442,3772
13.01.20202,38152,38152,33862,3772
14.01.20202,37292,44572,31292,3942
15.01.20202,44992,44992,36862,4156
16.01.20202,41562,44152,37292,4286
19.01.20202,46292,50572,40292,5057
20.01.20202,48422,53982,48422,5013
21.01.20202,50132,50572,39852,4629
22.01.20202,45432,50132,43282,4756
23.01.20202,48422,50572,38582,467
26.01.20202,4672,52712,392,4328
27.01.20202,362,46292,362,4328
28.01.20202,44152,45862,41142,4372
29.01.20202,43282,43722,29142,4286
30.01.20202,42422,45862,362,4543
02.02.20202,45432,62552,41562,4586
03.02.20202,47562,47562,41562,4457
04.02.20202,47562,48852,41142,4586
05.02.20202,46292,48422,44152,4714
06.02.20202,48422,73262,44992,7156
09.02.20202,7372,74552,48422,5956
10.02.20202,59562,65132,55272,6213
11.02.20202,66842,73262,54852,6727
12.02.20202,67272,71982,61282,6812
13.02.20202,90832,93392,74122,8483
16.02.20202,8743,13962,84833,0153
17.02.20202,99823,00682,84412,9211
18.02.20202,95543,12242,89122,9683
19.02.20202,97263,18242,85263,0239
20.02.20203,02393,10532,95543,1053
23.02.20203,10533,22092,99823,1525
24.02.20203,18673,21663,11383,1567
25.02.20203,10533,18673,09683,1652
26.02.20203,16953,16952,95543,1053
27.02.20202,91253,22952,86553,1482
01.03.20203,18673,23373,15673,1652
02.03.20203,21233,22953,13533,2123
03.03.20203,21233,31943,19963,2979
04.03.20203,32813,4183,29793,3623
05.03.20203,38373,53363,12673,3708
08.03.20203,3583,3583,04533,1738
09.03.20203,17813,38372,99823,1267
10.03.20203,06243,12242,85263,0624
11.03.20202,97682,97682,76272,8483
12.03.20202,80972,9942,71982,9254
15.03.20202,74122,86972,63422,6599
16.03.20202,61282,65992,39422,6599
17.03.20202,63422,68992,50572,6556
18.03.20202,6172,68992,54852,647
19.03.20202,7842,7842,61282,6856
22.03.20202,61282,61282,48422,5913
23.03.20202,61282,68122,57412,6727
24.03.20202,69852,69852,5572,6342
25.03.20202,62992,68122,56142,6812
26.03.20202,68122,77122,56142,6899
29.03.20202,68992,68992,61282,6299
30.03.20202,65562,69852,61282,6769
31.03.20202,67692,74122,62552,6684
01.04.20202,71982,71982,63422,7113
02.04.20202,73262,74122,68562,7412
05.04.20202,74552,95542,68992,8655
06.04.20202,89122,9942,86112,9554
07.04.20202,95543,1612,95543,1396
08.04.20203,16953,25523,10533,1695
09.04.20203,19963,22953,12673,1695
12.04.20203,15673,16523,04963,1652
13.04.20203,1613,16953,10533,1695
14.04.20203,16953,17813,03673,1695
15.04.20203,16953,25093,14383,2039
16.04.20203,27673,27673,16953,2123
19.04.20203,22953,2383,09683,1224
20.04.20203,12243,12242,98963,1138
21.04.20203,11383,11382,93822,9726
23.04.20202,95542,98532,83122,9426
26.04.20202,93823,03252,89973,0325
27.04.20203,03673,10953,00683,0068
28.04.20203,00683,04532,93822,9726
29.04.20202,98532,99822,85682,9982
03.05.20202,99823,01112,9042,9125
04.05.20202,91252,94692,86552,9168
05.05.20202,91682,95542,86972,9211
06.05.20202,92112,99822,88682,9768
07.05.20203,02823,06242,96392,9982
10.05.20202,95543,14822,95543,1181
11.05.20203,13963,1613,03673,0796
12.05.20203,07963,09683,01113,0796
13.05.20203,09683,09682,95543,0796
14.05.20203,07963,11813,0413,0796
17.05.20203,20393,20393,11813,131
19.05.20203,16953,28953,07113,1867
20.05.20203,19093,29373,12673,2123
21.05.20203,25093,25093,14823,2123
26.05.20203,21663,41373,19093,3408
27.05.20203,34083,3753,25523,3237
28.05.20203,34083,34083,25523,2979
31.05.20203,34083,34523,26383,3323
01.06.20203,34083,34083,28093,2809
02.06.20203,31943,31943,18243,2123
03.06.20203,25523,25523,09243,2423
04.06.20203,24233,24233,13963,2166
07.06.20203,21663,22093,16953,1952
08.06.20203,19523,20393,14823,1567
09.06.20203,15673,19523,13963,1952
10.06.20203,18673,23373,16523,2123
11.06.20203,1313,21233,1313,1996
14.06.20203,19963,25093,18243,2295
15.06.20203,22953,27673,22953,2595
16.06.20203,25093,55063,16523,2552
17.06.20203,28523,31943,16953,2723
18.06.20203,27233,29793,22093,2723
21.06.20203,27233,32813,25093,2723
22.06.20203,28953,40083,26383,375
23.06.20203,38373,38373,30233,3623
24.06.20203,38373,38373,30233,3323
25.06.20203,32813,3753,30663,3537
28.06.20203,34523,42643,29793,4051
29.06.20203,42643,49073,40513,4608
30.06.20203,50873,50873,39993,4824
01.07.20203,49563,52613,46083,4999
02.07.20203,52173,54363,46523,513
05.07.20203,52613,60883,47383,5956
06.07.20203,61753,82653,54363,7002
07.07.20203,70023,70883,52613,6479
08.07.20203,64793,70023,49563,5697
09.07.20203,54793,56523,26933,3954
12.07.20203,51743,52613,44773,5261
13.07.20203,56523,56973,50443,5479
15.07.20203,54793,61753,54793,5913
16.07.20203,60453,60453,55223,587
19.07.20203,57833,61313,40853,587
20.07.20203,59133,59133,44773,5652
21.07.20203,56523,56523,49563,5522
22.07.20203,54363,60013,52613,5913
23.07.20203,59133,59133,48243,587
26.07.20203,61313,76993,58273,6568
27.07.20203,65683,83953,54363,5913
28.07.20203,56973,59563,39113,5479
29.07.20203,61313,61313,48243,5304
03.08.20203,59133,59563,2913,4824
04.08.20203,51743,51743,35193,4521
05.08.20203,45213,45653,12123,2562
06.08.20203,23873,31272,9343,3127
09.08.20203,04723,29543,04723,1821
10.08.20203,23023,28673,18663,2823
11.08.20203,28233,41723,19963,3258
12.08.20203,31723,42163,26493,3738
13.08.20203,38683,70023,31273,3954
16.08.20203,48243,48243,22573,2954
17.08.20203,29543,33453,18213,3301
18.08.20203,33013,35193,26933,3172
19.08.20203,31723,31723,26053,2778
20.08.20203,28673,30843,15613,2649
23.08.20203,21263,25623,21263,2344
24.08.20203,26493,26493,10383,217
25.08.20203,17793,36933,13863,1779
26.08.20203,24323,26493,16913,2039
27.08.20203,27153,36283,12773,3236
30.08.20203,36283,42813,19963,2845
31.08.20203,28453,28453,1933,2845
01.09.20203,28453,32363,1933,2322
02.09.20203,23223,24533,13433,2061
03.09.20203,15383,18663,12773,1735
06.09.20203,18663,19963,14743,1866
07.09.20203,19963,19963,13433,1408
08.09.20203,14083,1673,13433,1538
09.09.20203,1673,46733,12773,3433
10.09.20203,31063,46083,17353,3172
13.09.20203,31723,35633,24533,3236
14.09.20203,33673,39543,30413,3236
15.09.20203,35633,36283,32363,3628
16.09.20203,37583,46083,21263,3106
17.09.20203,32363,39543,31063,3563
20.09.20203,36933,48043,23223,2518
21.09.20203,30413,57183,21923,4608
22.09.20203,46083,48043,2913,3563
23.09.20203,35633,42163,31723,3563
24.09.20203,35633,45423,33673,389
27.09.20203,40853,53913,35633,4542
28.09.20203,48043,53913,43473,4804
29.09.20203,6243,6243,49333,5783
30.09.20203,61093,64363,50653,5522
01.10.20203,55223,60453,49333,5456
04.10.20203,55883,74163,54563,637
05.10.20203,75463,78073,59133,6763
06.10.20203,65683,70243,57183,6697
07.10.20203,66973,7223,56523,722
08.10.20203,7353,90473,70883,8003
11.10.20203,80033,80683,70243,7416
12.10.20203,75463,86563,74163,7939
13.10.20203,79393,9443,68933,8068
14.10.20203,78723,85253,75463,7807
15.10.20203,78723,85913,76763,8591
18.10.20203,91143,98313,8333,8851
19.10.20203,89183,91143,80033,846
20.10.20203,86563,89183,76763,846
21.10.20203,8463,89183,78073,846
22.10.20203,8463,89183,80033,833
25.10.20203,8333,8333,46733,5718
26.10.20203,57183,70883,47383,6697
27.10.20203,67633,68283,57833,624
29.10.20203,56523,70883,49333,6697
01.11.20203,69593,7353,65013,6959
02.11.20203,69593,8463,68933,8134
03.11.20203,85253,93093,82653,9179
04.11.20203,93094,30973,88514,3097
05.11.20204,74074,74074,50554,7407
08.11.20204,74075,21074,50555,2107
09.11.20205,09325,41984,6954,695
10.11.20204,45334,62314,23134,3357
11.11.20204,36184,39453,96364,0941
12.11.20204,09414,37494,03544,2117
15.11.20204,29654,32924,13994,166
16.11.20204,1664,1663,98314,0027
17.11.20204,00934,08113,98314,0354
18.11.20204,03544,13343,96364,1138
19.11.20204,13994,15944,06154,1334
22.11.20204,13344,1664,04854,0615
23.11.20204,0554,08774,00934,0354
24.11.20204,02894,12683,98314,0419
25.11.20204,08114,08114,00934,0158
26.11.20204,02224,03543,97013,9897
29.11.20203,97664,00933,86563,944
30.11.20203,9574,04193,93094,0222
01.12.20204,03544,13343,95053,9766
02.12.20203,98314,04853,93744,0419
03.12.20204,03544,03543,98314,0158
06.12.20204,01584,04853,9574,0093
07.12.20204,04854,23784,03544,1202
08.12.20204,12684,30324,04854,192
09.12.20204,1924,51864,1924,4011
10.12.20204,38154,40114,1664,3423
13.12.20204,40114,47294,21824,2965
14.12.20204,29654,29654,09414,1856
15.12.20204,19864,294,15294,1529
16.12.20204,17254,21174,10064,1268
17.12.20204,1664,22484,10724,2052
20.12.20204,15294,27694,08114,1202
21.12.20204,14644,1924,12684,1399
22.12.20204,13994,29654,13344,1725
23.12.20204,19864,21174,11384,166
24.12.20204,1664,35544,14644,29
27.12.20204,40114,51864,34884,499
28.12.20204,5124,62314,30974,3423
29.12.20204,33574,37494,25744,3423
30.12.20204,34234,34234,21824,3357