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
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%
BLCYT: BİLİCİ YATIRIM SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,9656
KAPANIŞ 10,9525
En Düşük
DÜŞÜK 4,2705
En Yüksek
YÜKSEK 16,9878
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,3618 | 4,4924 | 4,2705 | 4,3945 |
| 04.01.2021 | 4,3684 | 4,4729 | 4,2965 | 4,3618 |
| 05.01.2021 | 4,388 | 4,4533 | 4,3554 | 4,4403 |
| 06.01.2021 | 4,5055 | 4,6818 | 4,4729 | 4,6688 |
| 07.01.2021 | 4,6427 | 4,6427 | 4,4795 | 4,6035 |
| 10.01.2021 | 4,6035 | 4,6361 | 4,4207 | 4,4533 |
| 11.01.2021 | 4,5055 | 4,5382 | 4,4403 | 4,4663 |
| 12.01.2021 | 4,4795 | 4,6623 | 4,4795 | 4,5904 |
| 13.01.2021 | 4,6166 | 4,6361 | 4,499 | 4,5578 |
| 14.01.2021 | 4,5382 | 4,5382 | 4,3815 | 4,4663 |
| 17.01.2021 | 4,4533 | 4,499 | 4,3749 | 4,499 |
| 18.01.2021 | 4,5186 | 4,7667 | 4,4795 | 4,7145 |
| 19.01.2021 | 4,7145 | 4,7407 | 4,5773 | 4,6688 |
| 20.01.2021 | 4,6753 | 4,8712 | 4,6623 | 4,7602 |
| 21.01.2021 | 4,8647 | 4,8712 | 4,6491 | 4,7929 |
| 24.01.2021 | 4,8647 | 4,93 | 4,7536 | 4,8582 |
| 25.01.2021 | 4,8582 | 5,0802 | 4,695 | 4,8059 |
| 26.01.2021 | 4,8059 | 4,8582 | 4,4011 | 4,5643 |
| 27.01.2021 | 4,5316 | 4,6166 | 4,3423 | 4,5904 |
| 28.01.2021 | 4,5709 | 4,5904 | 4,4663 | 4,5055 |
| 31.01.2021 | 4,5055 | 4,6623 | 4,4795 | 4,5838 |
| 01.02.2021 | 4,5904 | 4,7014 | 4,5643 | 4,6231 |
| 02.02.2021 | 4,6295 | 4,7536 | 4,597 | 4,7536 |
| 03.02.2021 | 4,8647 | 5,054 | 4,7667 | 4,8778 |
| 04.02.2021 | 4,8973 | 4,9887 | 4,7602 | 4,8189 |
| 07.02.2021 | 4,8321 | 4,8973 | 4,7341 | 4,8321 |
| 08.02.2021 | 4,7145 | 4,8385 | 4,7145 | 4,7929 |
| 09.02.2021 | 4,8059 | 4,8778 | 4,7471 | 4,8582 |
| 10.02.2021 | 4,845 | 4,93 | 4,7929 | 4,845 |
| 11.02.2021 | 4,8321 | 5,2173 | 4,7667 | 4,9496 |
| 14.02.2021 | 4,8647 | 4,8712 | 4,7275 | 4,7407 |
| 15.02.2021 | 4,7471 | 4,7667 | 4,512 | 4,6818 |
| 16.02.2021 | 4,6818 | 4,6884 | 4,5513 | 4,6035 |
| 17.02.2021 | 4,61 | 5,0018 | 4,6035 | 4,9169 |
| 18.02.2021 | 4,8385 | 4,9496 | 4,8189 | 4,8778 |
| 21.02.2021 | 4,9627 | 5,3218 | 4,9105 | 5,2239 |
| 22.02.2021 | 5,2239 | 5,3544 | 5,0084 | 5,0867 |
| 23.02.2021 | 5,0932 | 5,0997 | 4,8321 | 5,0018 |
| 24.02.2021 | 5,1063 | 5,498 | 4,9627 | 5,498 |
| 25.02.2021 | 5,2891 | 6,0467 | 5,028 | 6,0467 |
| 28.02.2021 | 6,2359 | 6,4644 | 5,8115 | 6,151 |
| 01.03.2021 | 6,151 | 6,6473 | 5,9487 | 6,1445 |
| 02.03.2021 | 6,0858 | 6,2621 | 5,9029 | 6,0139 |
| 03.03.2021 | 5,9421 | 6,36 | 5,8312 | 6,2359 |
| 04.03.2021 | 6,2359 | 6,3469 | 6,1445 | 6,2033 |
| 07.03.2021 | 6,2555 | 6,556 | 6,1902 | 6,3862 |
| 08.03.2021 | 6,4253 | 6,7322 | 6,2229 | 6,3143 |
| 09.03.2021 | 6,3665 | 6,4318 | 6,2425 | 6,2882 |
| 10.03.2021 | 6,2882 | 6,5101 | 6,2685 | 6,2946 |
| 11.03.2021 | 6,3078 | 6,4384 | 6,2946 | 6,3796 |
| 14.03.2021 | 6,4253 | 6,7387 | 6,36 | 6,4776 |
| 15.03.2021 | 6,4905 | 7,124 | 6,4905 | 7,124 |
| 16.03.2021 | 7,4112 | 7,6594 | 6,7322 | 6,8039 |
| 17.03.2021 | 6,8039 | 7,483 | 6,7517 | 7,483 |
| 18.03.2021 | 7,7378 | 8,2274 | 7,0783 | 8,2274 |
| 21.03.2021 | 7,6006 | 7,9794 | 7,4047 | 7,4047 |
| 22.03.2021 | 7,2481 | 7,9597 | 6,6735 | 7,8553 |
| 23.03.2021 | 8,0512 | 8,6389 | 7,9728 | 8,6389 |
| 24.03.2021 | 8,8152 | 9,5008 | 8,4952 | 9,0372 |
| 25.03.2021 | 8,7499 | 9,4943 | 8,6976 | 9,3113 |
| 28.03.2021 | 9,664 | 10,2387 | 9,3245 | 10,2387 |
| 29.03.2021 | 11,0875 | 11,2573 | 10,5651 | 11,2573 |
| 30.03.2021 | 11,2508 | 11,636 | 10,7545 | 11,2312 |
| 31.03.2021 | 11,2378 | 12,2499 | 10,9177 | 11,9038 |
| 01.04.2021 | 11,9299 | 12,2955 | 11,6882 | 11,9626 |
| 04.04.2021 | 11,9429 | 12,0997 | 11,3814 | 11,7535 |
| 05.04.2021 | 11,7535 | 12,1519 | 11,2312 | 11,3618 |
| 06.04.2021 | 11,2378 | 12,0344 | 11,1006 | 11,7471 |
| 07.04.2021 | 11,8254 | 12,178 | 11,7601 | 11,8515 |
| 08.04.2021 | 11,8515 | 12,0147 | 11,6687 | 12,0147 |
| 11.04.2021 | 12,0278 | 12,0866 | 11,7667 | 12,0147 |
| 12.04.2021 | 12,1976 | 12,831 | 12,0147 | 12,733 |
| 13.04.2021 | 12,7983 | 13,9998 | 12,1649 | 12,2302 |
| 14.04.2021 | 12,0147 | 12,6024 | 11,8188 | 12,4653 |
| 15.04.2021 | 12,4719 | 13,4513 | 12,4719 | 12,6938 |
| 18.04.2021 | 12,9942 | 13,1901 | 12,5567 | 12,5632 |
| 19.04.2021 | 12,5698 | 12,6351 | 11,3095 | 11,3095 |
| 20.04.2021 | 10,7153 | 10,9308 | 10,1798 | 10,1798 |
| 21.04.2021 | 9,1678 | 11,192 | 9,1678 | 11,192 |
| 25.04.2021 | 11,1985 | 12,3085 | 11,1985 | 12,3085 |
| 26.04.2021 | 12,6024 | 13,0204 | 11,414 | 11,525 |
| 27.04.2021 | 11,8842 | 12,6743 | 11,8254 | 12,3412 |
| 28.04.2021 | 12,4588 | 12,6024 | 12,0801 | 12,178 |
| 29.04.2021 | 12,1519 | 12,9877 | 11,9364 | 12,4522 |
| 02.05.2021 | 12,4522 | 12,8636 | 12,4522 | 12,6873 |
| 03.05.2021 | 12,7003 | 12,7526 | 12,276 | 12,4719 |
| 04.05.2021 | 12,4719 | 12,6873 | 12,3282 | 12,4783 |
| 05.05.2021 | 12,5502 | 12,6546 | 12,426 | 12,5437 |
| 06.05.2021 | 12,6024 | 12,609 | 12,1976 | 12,3217 |
| 09.05.2021 | 12,3021 | 12,3869 | 12,0017 | 12,3282 |
| 10.05.2021 | 12,3282 | 12,4783 | 11,8842 | 12,3412 |
| 11.05.2021 | 12,289 | 12,3935 | 12,2042 | 12,3543 |
| 16.05.2021 | 12,3543 | 12,5828 | 12,1257 | 12,276 |
| 17.05.2021 | 12,289 | 12,3151 | 12,0474 | 12,0605 |
| 19.05.2021 | 12,0605 | 12,289 | 11,8842 | 12,1845 |
| 20.05.2021 | 12,1845 | 12,9224 | 12,178 | 12,831 |
| 23.05.2021 | 12,831 | 12,8441 | 12,3151 | 12,4653 |
| 24.05.2021 | 12,4588 | 12,7003 | 11,8842 | 12,2105 |
| 25.05.2021 | 12,1845 | 12,3347 | 11,7275 | 12,1388 |
| 26.05.2021 | 12,1453 | 12,524 | 11,858 | 12,2302 |
| 27.05.2021 | 12,3217 | 12,3674 | 11,969 | 11,9951 |
| 30.05.2021 | 12,0147 | 12,1519 | 11,5316 | 11,6295 |
| 31.05.2021 | 11,6882 | 11,7667 | 11,2965 | 11,6426 |
| 01.06.2021 | 11,6164 | 11,7405 | 11,3749 | 11,6882 |
| 02.06.2021 | 11,6882 | 11,9364 | 11,5316 | 11,7535 |
| 03.06.2021 | 11,8842 | 11,8842 | 11,5773 | 11,7535 |
| 06.06.2021 | 12,0082 | 12,0082 | 11,7731 | 11,7731 |
| 07.06.2021 | 11,7731 | 11,7992 | 11,512 | 11,512 |
| 08.06.2021 | 11,636 | 11,871 | 11,4924 | 11,6882 |
| 09.06.2021 | 11,7405 | 11,7471 | 11,4271 | 11,5969 |
| 10.06.2021 | 11,6882 | 11,7079 | 11,3683 | 11,5185 |
| 13.06.2021 | 11,5577 | 11,7339 | 11,4597 | 11,4597 |
| 14.06.2021 | 11,4728 | 11,8058 | 11,4075 | 11,4728 |
| 15.06.2021 | 11,5577 | 11,5577 | 11,1203 | 11,3358 |
| 16.06.2021 | 11,5577 | 11,5577 | 11,1398 | 11,1398 |
| 17.06.2021 | 11,2115 | 11,2312 | 10,7806 | 10,9505 |
| 20.06.2021 | 11,0026 | 11,1071 | 10,5064 | 10,872 |
| 21.06.2021 | 10,97 | 11,1985 | 10,9243 | 11,0287 |
| 22.06.2021 | 11,0418 | 11,0875 | 10,7349 | 10,761 |
| 23.06.2021 | 10,7741 | 11,094 | 10,7285 | 10,9243 |
| 24.06.2021 | 10,9243 | 11,6426 | 10,9047 | 11,1203 |
| 27.06.2021 | 11,166 | 11,2835 | 10,9439 | 11,192 |
| 28.06.2021 | 11,166 | 11,9299 | 11,0744 | 11,4793 |
| 29.06.2021 | 11,5446 | 11,7862 | 11,3683 | 11,636 |
| 30.06.2021 | 11,6948 | 12,7657 | 11,6556 | 12,7069 |
| 01.07.2021 | 12,929 | 13,3599 | 12,2864 | 13,0151 |
| 04.07.2021 | 13,0621 | 13,83 | 12,827 | 13,7829 |
| 05.07.2021 | 13,9241 | 14,308 | 13,7517 | 14,1199 |
| 06.07.2021 | 14,402 | 14,5274 | 14,1434 | 14,2061 |
| 07.07.2021 | 14,3785 | 14,8487 | 14,3393 | 14,6214 |
| 08.07.2021 | 14,8879 | 15,0759 | 14,2609 | 14,5274 |
| 11.07.2021 | 14,4961 | 14,4961 | 13,4226 | 13,5088 |
| 12.07.2021 | 13,6341 | 13,8692 | 13,0856 | 13,117 |
| 13.07.2021 | 13,5088 | 14,3863 | 13,4147 | 14,167 |
| 15.07.2021 | 14,3393 | 14,5196 | 13,8379 | 14,2688 |
| 18.07.2021 | 14,5744 | 15,0289 | 14,5196 | 15,0289 |
| 25.07.2021 | 15,0445 | 16,4707 | 15,0445 | 16,4237 |
| 26.07.2021 | 16,7684 | 16,9251 | 15,6166 | 15,8282 |
| 27.07.2021 | 15,9221 | 16,9878 | 15,8751 | 16,5333 |
| 28.07.2021 | 16,9251 | 16,9251 | 15,9691 | 16,2199 |
| 29.07.2021 | 16,4551 | 16,4551 | 15,6323 | 16,0632 |
| 01.08.2021 | 16,0162 | 16,2042 | 15,7184 | 15,7811 |
| 02.08.2021 | 15,7968 | 16,1416 | 15,6871 | 15,8125 |
| 03.08.2021 | 16,0475 | 16,0946 | 15,6557 | 15,6714 |
| 04.08.2021 | 15,6557 | 15,6557 | 15,1464 | 15,1934 |
| 05.08.2021 | 15,2718 | 15,5225 | 15,0759 | 15,2639 |
| 08.08.2021 | 15,2875 | 15,7811 | 15,1151 | 15,5147 |
| 09.08.2021 | 15,7184 | 15,8282 | 15,4442 | 15,5617 |
| 10.08.2021 | 15,7341 | 15,8125 | 15,0367 | 15,0445 |
| 11.08.2021 | 15,1229 | 15,2796 | 14,6607 | 14,6607 |
| 12.08.2021 | 14,7546 | 15,3189 | 14,6136 | 15,2561 |
| 15.08.2021 | 15,2796 | 15,358 | 15,0132 | 15,0993 |
| 16.08.2021 | 15,0916 | 15,1543 | 14,7546 | 14,7546 |
| 17.08.2021 | 14,8095 | 15,0759 | 14,6607 | 14,7546 |
| 18.08.2021 | 15,2013 | 15,2013 | 14,4569 | 14,6527 |
| 19.08.2021 | 14,692 | 14,8879 | 14,4961 | 14,8879 |
| 22.08.2021 | 14,9114 | 14,9975 | 14,4961 | 14,5744 |
| 23.08.2021 | 14,5979 | 14,7311 | 14,2766 | 14,6057 |
| 24.08.2021 | 14,6684 | 14,692 | 14,1434 | 14,1434 |
| 25.08.2021 | 14,1827 | 14,355 | 13,9554 | 14,355 |
| 26.08.2021 | 14,355 | 14,5196 | 14,1513 | 14,2218 |
| 30.08.2021 | 14,2297 | 14,6684 | 13,8222 | 14,0652 |
| 31.08.2021 | 14,1043 | 14,308 | 14,0338 | 14,1043 |
| 01.09.2021 | 14,5744 | 14,7311 | 14,2061 | 14,308 |
| 02.09.2021 | 14,3629 | 14,3785 | 14,0652 | 14,1905 |
| 05.09.2021 | 14,214 | 14,2688 | 13,9241 | 14,0808 |
| 06.09.2021 | 14,1043 | 14,4177 | 13,9475 | 14,2609 |
| 07.09.2021 | 14,308 | 14,3316 | 13,8849 | 13,8849 |
| 08.09.2021 | 13,9475 | 14,2218 | 13,8536 | 14,0572 |
| 09.09.2021 | 14,1043 | 14,7076 | 14,0181 | 14,5744 |
| 12.09.2021 | 14,6684 | 14,8956 | 14,3316 | 14,3785 |
| 13.09.2021 | 14,4411 | 14,4411 | 14,0729 | 14,2766 |
| 14.09.2021 | 14,3393 | 14,5196 | 14,0572 | 14,2218 |
| 15.09.2021 | 14,308 | 15,1778 | 14,1434 | 14,3785 |
| 16.09.2021 | 14,4647 | 14,5744 | 14,1747 | 14,355 |
| 19.09.2021 | 14,2766 | 14,6607 | 13,4147 | 14,112 |
| 20.09.2021 | 14,1591 | 14,1827 | 13,7517 | 13,7517 |
| 21.09.2021 | 13,9241 | 13,9711 | 13,2424 | 13,7125 |
| 22.09.2021 | 13,7829 | 13,9083 | 13,3207 | 13,9083 |
| 23.09.2021 | 13,9083 | 14,1827 | 13,595 | 13,689 |
| 26.09.2021 | 13,7281 | 13,7595 | 13,3207 | 13,3207 |
| 27.09.2021 | 13,5401 | 13,5401 | 13,1013 | 13,3207 |
| 28.09.2021 | 13,4304 | 13,4304 | 13,0543 | 13,0543 |
| 29.09.2021 | 13,0543 | 13,2972 | 12,8506 | 12,9446 |
| 30.09.2021 | 12,9133 | 13,2737 | 12,7252 | 13,0151 |
| 03.10.2021 | 12,929 | 13,2815 | 12,8506 | 13,0779 |
| 04.10.2021 | 13,0779 | 13,1561 | 12,4274 | 12,6155 |
| 05.10.2021 | 12,733 | 12,733 | 11,5107 | 11,7144 |
| 06.10.2021 | 11,9887 | 12,6469 | 11,7379 | 11,8789 |
| 07.10.2021 | 11,8789 | 12,4666 | 11,589 | 12,1297 |
| 10.10.2021 | 12,1297 | 12,349 | 11,6753 | 11,6753 |
| 11.10.2021 | 11,6673 | 11,9103 | 11,5655 | 11,6596 |
| 12.10.2021 | 11,6596 | 11,8319 | 11,2678 | 11,4244 |
| 13.10.2021 | 11,3853 | 11,4244 | 11,0091 | 11,0091 |
| 14.10.2021 | 11,1266 | 11,5342 | 10,7349 | 11,0484 |
| 17.10.2021 | 11,1424 | 11,2678 | 10,8133 | 10,923 |
| 18.10.2021 | 10,9621 | 11,3618 | 10,7349 | 10,876 |
| 19.10.2021 | 10,8838 | 11,0327 | 10,7584 | 10,8682 |
| 20.10.2021 | 10,9308 | 11,2051 | 10,7506 | 11,0091 |
| 21.10.2021 | 10,9778 | 11,6282 | 10,9778 | 11,5498 |
| 24.10.2021 | 11,5498 | 11,8162 | 11,2364 | 11,7614 |
| 25.10.2021 | 11,7771 | 12,0356 | 11,4557 | 11,5185 |
| 26.10.2021 | 11,5185 | 11,589 | 11,2755 | 11,2755 |
| 27.10.2021 | 11,2678 | 11,4244 | 11,2599 | 11,3069 |
| 31.10.2021 | 11,2835 | 11,5419 | 11,1502 | 11,4793 |
| 01.11.2021 | 11,4793 | 11,9808 | 11,4793 | 11,7614 |
| 02.11.2021 | 11,8084 | 11,8633 | 11,2207 | 11,4951 |
| 03.11.2021 | 11,9887 | 12,1062 | 11,5655 | 11,7848 |
| 04.11.2021 | 11,7535 | 12,1689 | 11,7222 | 11,8633 |
| 07.11.2021 | 11,8633 | 11,9103 | 11,5733 | 11,7614 |
| 08.11.2021 | 11,6987 | 11,8398 | 11,5342 | 11,5419 |
| 09.11.2021 | 11,4715 | 11,6987 | 11,1424 | 11,4323 |
| 10.11.2021 | 11,3462 | 11,3853 | 11,2285 | 11,2599 |
| 11.11.2021 | 11,2678 | 11,3931 | 11,1737 | 11,2051 |
| 14.11.2021 | 11,2285 | 11,5342 | 11,1502 | 11,4793 |
| 15.11.2021 | 11,4401 | 11,6282 | 11,3148 | 11,3226 |
| 16.11.2021 | 11,2521 | 11,7457 | 11,2521 | 11,6517 |
| 17.11.2021 | 11,6909 | 11,7301 | 11,4401 | 11,6126 |
| 18.11.2021 | 11,6046 | 11,8476 | 11,4793 | 11,8162 |
| 21.11.2021 | 11,8319 | 12,4197 | 11,8319 | 12,3334 |
| 22.11.2021 | 12,3334 | 12,3334 | 11,4244 | 11,5969 |
| 23.11.2021 | 11,6046 | 12,1924 | 11,6046 | 12,1924 |
| 24.11.2021 | 12,2001 | 12,4979 | 11,973 | 12,1062 |
| 25.11.2021 | 11,9887 | 12,4039 | 11,8476 | 12,3178 |
| 28.11.2021 | 12,3961 | 12,639 | 12,1767 | 12,2864 |
| 29.11.2021 | 12,3255 | 13,0229 | 12,2864 | 12,8819 |
| 30.11.2021 | 12,9368 | 13,2188 | 12,5842 | 12,8741 |
| 01.12.2021 | 12,7644 | 13,2188 | 12,7644 | 13,1561 |
| 02.12.2021 | 13,1718 | 13,305 | 12,9681 | 13,0229 |
| 05.12.2021 | 13,0856 | 13,399 | 13,0856 | 13,3363 |
| 06.12.2021 | 13,3363 | 13,4383 | 13,1718 | 13,2424 |
| 07.12.2021 | 13,2815 | 13,642 | 13,2815 | 13,642 |
| 08.12.2021 | 13,6733 | 13,7203 | 13,399 | 13,4304 |
| 09.12.2021 | 13,5165 | 13,5792 | 12,8663 | 13,4383 |
| 12.12.2021 | 13,5165 | 13,6341 | 13,1326 | 13,2815 |
| 13.12.2021 | 13,2659 | 13,407 | 13,117 | 13,3129 |
| 14.12.2021 | 13,399 | 13,399 | 12,7879 | 12,827 |
| 15.12.2021 | 12,929 | 12,9916 | 12,7095 | 12,8583 |
| 16.12.2021 | 12,8583 | 13,0151 | 11,5733 | 11,5733 |
| 19.12.2021 | 10,5155 | 11,7535 | 10,5155 | 10,9778 |
| 20.12.2021 | 11,1266 | 11,7457 | 10,8133 | 11,2599 |
| 21.12.2021 | 11,2599 | 11,3382 | 10,8133 | 10,97 |
| 22.12.2021 | 11,2835 | 11,2835 | 10,8525 | 11,0014 |
| 23.12.2021 | 11,0014 | 11,1893 | 10,8994 | 11,158 |
| 26.12.2021 | 11,0953 | 11,2285 | 10,6173 | 10,9544 |
| 27.12.2021 | 11,1266 | 11,4323 | 10,5782 | 11,0405 |
| 28.12.2021 | 11,166 | 11,166 | 10,8133 | 10,8916 |
| 29.12.2021 | 11,0091 | 11,0091 | 10,6173 | 10,9151 |
| 30.12.2021 | 10,9621 | 11,1424 | 10,8916 | 11,0875 |