Istanbul - Delayed Quote TRY

Bilici Yatirim Sanayi ve Ticaret A.S. (BLCYT.IS)

Compare
16.45
-0.28
(-1.67%)
At close: 6:09:48 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202516.9217.0916.4516.4516.451,331,229
Jan 17, 202516.5217.0215.8016.7316.731,903,578
Jan 16, 202515.7016.7115.7016.5216.522,239,172
Jan 15, 202515.5615.7515.2415.6515.65611,400
Jan 14, 202515.6415.9015.4015.5615.56850,887
Jan 13, 202515.9916.0615.5415.6315.63911,491
Jan 10, 202516.0916.1915.8715.9915.99911,489
Jan 9, 202515.9816.2815.8916.0816.08710,142
Jan 8, 202516.3116.3915.8915.9415.94911,792
Jan 7, 202516.5216.6016.0516.3116.311,497,620
Jan 6, 202515.7516.2815.7516.2516.251,977,623
Jan 3, 202515.2515.7015.1715.6215.621,370,473
Jan 2, 202515.2715.3715.1515.1615.16834,670
Dec 31, 202415.4215.4215.0915.2715.271,128,996
Dec 30, 202415.5515.6515.2815.3315.33839,056
Dec 27, 202415.3915.5115.3115.4415.44797,801
Dec 26, 202415.5415.6915.2915.3015.30909,826
Dec 25, 202415.4415.5615.3415.5015.50921,957
Dec 24, 202415.2415.4815.1215.3315.33719,539
Dec 23, 202415.3515.5315.1015.1615.161,032,852
Dec 20, 202415.4715.5415.2015.3515.351,170,936
Dec 19, 202415.3515.7315.2515.4015.401,112,547
Dec 18, 202415.9816.0915.5115.5115.511,535,280
Dec 17, 202416.2416.2515.7615.9815.981,542,282
Dec 16, 202416.4516.6016.1116.1316.132,873,713
Dec 13, 202416.2816.6016.2516.4116.411,042,484
Dec 12, 202416.6116.6116.2716.2716.271,914,445
Dec 11, 202416.7517.1016.4516.4816.481,806,870
Dec 10, 202417.4217.5016.6616.7016.702,344,566
Dec 9, 202417.2717.7017.2217.4217.423,341,032
Dec 6, 202417.8017.8017.2017.2117.212,985,536
Dec 5, 202417.5117.9517.4917.6517.65993,435
Dec 4, 202417.5617.8317.4017.5117.51986,877
Dec 3, 202417.7817.7817.4017.5517.551,110,585
Dec 2, 202417.2817.7417.2817.5017.50803,047
Nov 29, 202417.3517.4517.1217.3917.39387,044
Nov 28, 202417.3517.7117.1017.3517.35796,748
Nov 27, 202417.7317.7317.1717.2517.25483,823
Nov 26, 202417.7217.9317.4017.4717.47419,351
Nov 25, 202417.6917.9517.4817.7217.72526,135
Nov 22, 202417.6217.8017.2617.7017.70604,234
Nov 21, 202417.1917.6917.0117.5717.57448,902
Nov 20, 202417.8317.9317.0017.0617.06575,081
Nov 19, 202418.1418.4717.6317.7717.77812,078
Nov 18, 202418.4218.5417.7818.1418.14505,574
Nov 15, 202418.5018.6918.2018.3418.34674,098
Nov 14, 202418.7318.9118.3518.5018.50398,975
Nov 13, 202418.4618.9018.2318.8018.80603,353
Nov 12, 202418.5018.9317.7818.5918.59744,223
Nov 11, 202418.2718.8018.1418.5618.56540,573
Nov 8, 202418.2418.5918.1418.3018.30188,694
Nov 7, 202418.2718.5617.5218.1618.16542,869
Nov 6, 202417.7318.6317.7318.2718.27690,018
Nov 5, 202417.9418.0317.3417.7317.73316,798
Nov 4, 202418.5718.7017.5017.7817.78569,177
Nov 1, 202418.7918.7918.3118.5718.57173,390
Oct 31, 202418.3018.9618.1718.5318.53807,025
Oct 30, 202418.6318.7517.7218.3318.33886,670
Oct 28, 202418.6718.8618.5418.8018.80130,713
Oct 25, 202418.8419.0618.5118.8518.85175,407
Oct 24, 202418.9819.1518.7918.8418.84295,996
Oct 23, 202419.4919.5518.5518.9818.98412,167
Oct 22, 202419.1119.4718.5019.3519.35320,193
Oct 21, 202418.8119.9218.7119.1419.14908,670
Oct 18, 202418.4219.1018.4218.7518.75597,239
Oct 17, 202418.2018.5918.2018.5018.50178,044
Oct 16, 202418.4018.5518.0518.2018.20329,832
Oct 15, 202417.9818.3817.5418.0418.04456,687
Oct 14, 202418.2518.4817.5817.5817.58369,028
Oct 11, 202418.7018.7818.0018.2518.25209,300
Oct 10, 202418.5018.8418.3518.7018.70335,415
Oct 9, 202418.6019.1018.2518.4818.48296,582
Oct 8, 202419.2919.5218.7918.7918.79345,298
Oct 7, 202419.4519.6519.1519.2919.29365,945
Oct 4, 202418.9519.6718.6519.4519.45666,000
Oct 3, 202418.2019.3717.3618.9018.90913,346
Oct 2, 202419.3519.3518.2018.2018.20438,199
Oct 1, 202418.9019.7218.6619.4419.441,707,077
Sep 30, 202418.9419.5418.5218.9718.97818,467
Sep 27, 202419.6419.6418.0318.9618.962,511,488
Sep 26, 202419.7519.8519.5019.6819.68662,083
Sep 25, 202419.9019.9019.4919.6819.68351,199
Sep 24, 202419.8620.1419.5619.7519.75627,380
Sep 23, 202419.8520.0819.2019.8119.81614,080
Sep 20, 202420.6020.7020.0020.0020.00692,758
Sep 19, 202420.6821.0220.5620.6620.66581,042
Sep 18, 202420.8021.3620.4020.6820.68901,102
Sep 17, 202421.4421.8419.9620.8020.801,813,110
Sep 16, 202421.7223.8421.2821.4421.441,088,005
Sep 13, 202421.5021.8421.0821.6821.68248,874
Sep 12, 202421.6021.8620.5221.2621.26572,084
Sep 11, 202421.8222.2821.0021.6021.60817,528
Sep 10, 202422.5022.8221.4021.8421.84926,708
Sep 9, 202422.9423.4222.0422.4022.401,165,874
Sep 6, 202422.3222.7021.8422.4222.42765,882
Sep 5, 202422.5623.0022.2222.2222.221,447,395
Sep 4, 202423.5023.9422.5222.5622.56860,478
Sep 3, 202422.8424.0022.6823.3223.321,306,114
Sep 2, 202422.6223.3022.5822.6622.66610,829
Aug 29, 202422.6423.1822.3822.6222.62487,250
Aug 28, 202422.8223.5222.6022.6222.62839,531
Aug 27, 202422.7423.2022.6422.7022.70560,079
Aug 26, 202424.0024.0822.5023.4423.44959,810
Aug 23, 202425.0425.4023.8023.8223.821,059,180
Aug 22, 202425.6426.4425.0425.0425.041,224,032
Aug 21, 202427.4028.3025.5025.6425.642,562,650
Aug 20, 202425.0027.2024.7427.2027.203,620,312
Aug 19, 202424.3025.4823.9225.0025.001,348,286
Aug 16, 202422.8624.4422.8624.3024.301,090,532
Aug 15, 202423.4023.8822.5223.3023.30985,256
Aug 14, 202424.3824.3822.7823.4623.461,275,149
Aug 13, 202424.4024.4022.4024.3824.381,239,797
Aug 12, 202424.5424.7623.4624.4824.48514,640
Aug 9, 202424.2624.7423.9224.5224.52773,238
Aug 8, 202424.7825.5024.2624.2624.261,458,231
Aug 7, 202424.4825.0423.2624.6824.681,266,268
Aug 6, 202422.5624.5021.9823.5823.581,769,835
Aug 5, 202422.0022.9821.7222.3222.321,574,505
Aug 2, 202424.2624.7823.2024.1024.101,285,319
Aug 1, 202424.3625.0624.2624.4224.421,090,441
Jul 31, 202423.4624.7222.4824.4024.402,116,857
Jul 30, 202424.2025.0023.4823.7223.721,475,766
Jul 29, 202423.2424.8022.6024.1824.182,309,271
Jul 26, 202423.2023.8422.5623.4623.461,634,432
Jul 25, 202423.0023.9821.6423.4023.402,406,535
Jul 24, 202422.1223.5821.6823.0023.002,874,287
Jul 23, 202422.6022.6021.8622.1222.12795,337
Jul 22, 202423.0023.1021.9622.6622.661,409,456
Jul 19, 202422.2023.1421.1023.0023.003,303,871
Jul 18, 202420.7222.3820.5621.9021.903,679,768
Jul 17, 202420.1420.9219.6020.8620.862,499,401
Jul 16, 202418.4220.2618.3220.1620.164,407,032
Jul 12, 202418.1718.7117.9618.4218.421,118,248
Jul 11, 202417.8118.2417.6118.1718.171,091,784
Jul 10, 202417.6617.8117.3917.7717.77881,059
Jul 9, 202417.5017.7217.4117.6817.68637,241
Jul 8, 202417.1717.7016.9017.6817.68929,830
Jul 5, 202417.0217.3716.8317.1717.17833,682
Jul 4, 202417.0517.2516.7217.0217.02845,566
Jul 3, 202417.0017.0516.6416.9316.93906,546
Jul 2, 202416.4816.9116.1616.8916.89801,971
Jul 1, 202416.8716.9916.0416.4016.401,260,452
Jun 28, 202416.9517.0016.6116.8716.87987,101
Jun 27, 202416.5016.8916.4916.8216.821,053,603
Jun 26, 202417.1017.3216.5016.5016.501,738,003
Jun 25, 202417.6417.6416.8017.0917.094,455,335
Jun 24, 202418.8419.1918.3618.3618.363,753,330
Jun 21, 202419.5420.6219.3720.4020.402,497,277
Jun 20, 202419.4019.8319.2619.5419.541,059,697
Jun 14, 202419.2219.5218.8619.2519.25970,376
Jun 13, 202418.3119.0318.1719.0319.031,699,902
Jun 12, 202418.0118.2517.9818.0018.00868,884
Jun 11, 202418.1018.1917.7218.0118.011,021,717
Jun 10, 202418.4818.4817.9218.0818.081,020,058
Jun 7, 202419.3419.3918.3618.3618.361,361,418
Jun 6, 202419.1619.4419.1519.2319.231,010,739
Jun 5, 202419.7219.8019.0519.1119.111,832,145
Jun 4, 202419.5419.9319.4019.6319.631,698,974
Jun 3, 202420.3020.8019.3019.3519.353,281,591
May 31, 202420.0021.4020.0020.8220.823,332,141
May 30, 202420.3020.7219.9920.1020.101,597,891
May 29, 202419.7420.6419.7020.3220.323,742,051
May 28, 202420.1420.5619.5919.7419.742,393,422
May 27, 202422.2422.4020.1020.3020.303,367,139
May 24, 202422.2022.5021.7222.0622.062,339,502
May 23, 202421.1422.4820.8822.0622.063,746,586
May 22, 202421.0021.6221.0021.0621.062,389,444
May 21, 202420.9822.6020.7021.0021.006,173,781
May 20, 202421.0421.3220.5020.9820.981,723,960
May 17, 202421.4021.5020.7621.0021.001,500,835
May 16, 202421.1021.4020.0621.1221.122,709,574
May 15, 202419.7121.1219.4020.8820.884,045,585
May 14, 202419.6020.1419.2619.4619.462,196,332
May 13, 202421.9822.4019.3819.5819.585,417,251
May 10, 202420.8821.3019.9321.2621.263,116,783
May 9, 202420.3621.0020.0020.9020.901,973,558
May 8, 202420.5620.9820.0820.3020.301,826,265
May 7, 202419.7920.9819.7920.5620.563,686,903
May 6, 202422.0022.5019.7919.7919.794,461,000
May 3, 202422.0422.8021.0421.9821.984,300,514
May 2, 202419.7221.6019.7221.6021.604,098,415
Apr 30, 202419.4720.3619.3419.6519.652,298,998
Apr 29, 202420.5420.5419.3819.4719.472,523,080
Apr 26, 202420.3221.3419.6420.5820.584,374,502
Apr 25, 202418.7520.6018.3620.2020.206,131,340
Apr 24, 202419.0319.4018.5618.7418.741,088,612
Apr 22, 202419.4019.6018.7919.0019.001,245,924
Apr 19, 202418.8019.1118.4319.0619.061,581,500
Apr 18, 202417.8819.1917.8218.8018.802,376,574
Apr 17, 202418.1018.3117.7317.8617.86967,652
Apr 16, 202418.3018.4017.8818.1018.10859,912
Apr 15, 202418.2818.5117.8518.3118.311,935,439
Apr 8, 202417.8118.5017.1518.5018.502,229,691
Apr 5, 202416.5117.7316.5117.7317.731,885,203
Apr 4, 202416.1916.5116.0016.5016.50943,797
Apr 3, 202416.2416.5516.1616.1616.16570,091
Apr 2, 202416.5317.3016.5316.6616.66898,638
Apr 1, 202416.9517.1016.2816.5316.53622,033
Mar 29, 202416.4017.0116.1416.9416.941,117,301
Mar 28, 202416.3216.5116.2516.2516.25758,394
Mar 27, 202416.5516.7116.2516.3116.31783,663
Mar 26, 202416.3416.5816.2016.5016.501,148,606
Mar 25, 202416.5516.8416.2016.3416.341,307,926
Mar 22, 202416.9617.1716.4016.5816.581,127,482
Mar 21, 202417.3617.6816.9516.9616.96881,608
Mar 20, 202417.3617.8517.1117.2617.26864,223
Mar 19, 202416.9517.4416.9517.3617.36713,631
Mar 18, 202417.6917.6916.8516.9116.911,053,968
Mar 15, 202417.2517.7817.2017.5117.51974,331
Mar 14, 202417.7117.8517.4617.6717.67779,390
Mar 13, 202418.0518.0917.5317.7017.70759,063
Mar 12, 202418.4618.4617.8118.0518.051,058,849
Mar 11, 202418.8419.0618.0018.4618.461,505,942
Mar 8, 202418.3318.6617.9218.3818.381,177,959
Mar 7, 202417.4518.3717.4318.3318.331,408,588
Mar 6, 202419.0519.0517.2017.2817.281,699,996
Mar 5, 202419.9620.0219.0319.0619.062,146,194
Mar 4, 202420.2021.0419.7519.9619.963,135,813
Mar 1, 202419.5020.2819.3420.1220.123,660,936
Feb 29, 202418.7519.8018.7519.2119.212,538,740
Feb 28, 202418.5819.0518.1418.7518.752,047,594
Feb 27, 202419.1019.8818.4818.6018.603,450,789
Feb 26, 202418.6019.2318.2819.0519.052,736,131
Feb 23, 202418.7019.0518.3818.6018.601,779,549
Feb 22, 202417.7018.9616.9018.6218.623,527,749
Feb 21, 202418.0818.0817.5617.7017.701,438,238
Feb 20, 202417.8518.3317.4918.0918.091,364,822
Feb 19, 202419.1419.1417.8717.8717.872,414,526
Feb 16, 202418.1718.5517.8618.5118.512,871,898
Feb 15, 202417.9518.5017.9218.0818.082,643,242
Feb 14, 202417.7518.1017.4017.9017.902,529,635
Feb 13, 202417.8518.0817.4317.7417.742,923,531
Feb 12, 202417.3017.8917.0617.7717.772,501,580
Feb 9, 202417.0017.1516.8717.0517.051,672,367
Feb 8, 202416.9017.1616.8317.0017.001,129,813
Feb 7, 202416.7017.0316.6916.8216.821,203,599
Feb 6, 202416.6116.8816.3816.6816.68975,999
Feb 5, 202416.1916.6116.1916.6116.611,093,477
Feb 2, 202416.6516.7216.1516.1816.181,332,687
Feb 1, 202416.4916.7216.4016.6216.621,069,241
Jan 31, 202416.1416.6816.1116.4216.421,472,225
Jan 30, 202416.1116.3815.9716.1316.13986,159
Jan 29, 202416.4716.5316.0116.0916.091,512,906
Jan 26, 202416.0716.3915.9016.3516.351,362,373
Jan 25, 202415.8316.2115.7516.0616.06952,290
Jan 24, 202415.7915.9015.5115.7715.77820,106
Jan 23, 202416.0816.2015.6315.8015.80829,370
Jan 22, 202415.7016.1015.5416.0816.08851,570

Related Tickers

ATEKS.IS Akin Tekstil Anonim Sirketi
165.30
+1.29%
 
SNPAM.IS Sönmez Pamuklu Sanayii A.S.
61.95
+2.48%
 
BRMEN.IS Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S.
5.10
0.00%
 
ENSRI.IS Ensari Deri Gida Sanayi ve Ticaret A.S.
18.53
+0.32%
 
KERVN.IS Kervansaray Yatirim Holding A.S.
2.3000
-1.71%
 
HATEK.IS Hateks Hatay Tekstil Isletmeleri A.S.
14.73
+0.27%
 
KRTEK.IS Karsu Tekstil Sanayii ve Ticaret A.S.
35.34
-1.51%
 
SKTAS.IS Söktas Tekstil Sanayi Ve Ticaret A.S.
4.9000
0.00%
 
SONME.IS Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S.
91.50
+2.92%
 
RUBNS.IS Rubenis Tekstil Sanayi Ticaret A.S.
27.06
+1.73%