BJKAS
BEŞİKTAŞ FUTBOL YATIRIMLARI SANAYİ VE TİCARET A.Ş.
15:10:00
1.71 ₺
+0.010 (%+0.59)
Previous Close: 1.7·
Volatility: 4.120
Day Low₺1.67
Day High₺1.74
Market Data
Spot Rate
B:1.71
A:1.72
Week over week (WoW)
+7.55%
Month over month (MoM)
+9.62%
Year to date (YTD)
+4.91%
Year over year (YoY)
-6.04%
BJKAS: BEŞİKTAŞ FUTBOL YATIRIMLARI SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0179
CLOSE 1.0154
Low
LOW 0.8548
High
HIGH 1.1532
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 0.971 | 0.9891 | 0.971 | 0.98 |
| 06/20/2017 | 0.9822 | 0.9891 | 0.9755 | 0.9755 |
| 06/21/2017 | 0.9777 | 1.0028 | 0.9777 | 0.9914 |
| 06/22/2017 | 0.9914 | 0.996 | 0.9847 | 0.9847 |
| 06/27/2017 | 0.9891 | 1.0005 | 0.9869 | 1.0005 |
| 06/28/2017 | 1.0028 | 1.0143 | 0.996 | 0.996 |
| 06/29/2017 | 0.9983 | 1.005 | 0.996 | 0.9983 |
| 07/02/2017 | 1.0028 | 1.0165 | 1.0028 | 1.0143 |
| 07/03/2017 | 1.0143 | 1.0529 | 1.0097 | 1.0371 |
| 07/04/2017 | 1.044 | 1.0529 | 1.0165 | 1.0211 |
| 07/05/2017 | 1.0257 | 1.0279 | 1.0005 | 1.005 |
| 07/06/2017 | 1.0074 | 1.0097 | 1.0005 | 1.0074 |
| 07/09/2017 | 1.0143 | 1.0188 | 1.0074 | 1.0097 |
| 07/10/2017 | 1.0119 | 1.0188 | 1.0028 | 1.005 |
| 07/11/2017 | 1.0074 | 1.0211 | 1.0028 | 1.005 |
| 07/12/2017 | 1.0074 | 1.0097 | 1.0028 | 1.0028 |
| 07/13/2017 | 1.005 | 1.0143 | 1.0028 | 1.005 |
| 07/16/2017 | 1.0074 | 1.0165 | 1.005 | 1.0119 |
| 07/17/2017 | 1.0143 | 1.0415 | 1.0097 | 1.0325 |
| 07/18/2017 | 1.0347 | 1.0576 | 1.0347 | 1.0507 |
| 07/19/2017 | 1.0552 | 1.0643 | 1.0325 | 1.0371 |
| 07/20/2017 | 1.0393 | 1.0485 | 1.0325 | 1.0462 |
| 07/23/2017 | 1.0529 | 1.0757 | 1.0485 | 1.0712 |
| 07/24/2017 | 1.0735 | 1.0804 | 1.0643 | 1.0666 |
| 07/25/2017 | 1.069 | 1.0712 | 1.0576 | 1.0598 |
| 07/26/2017 | 1.0621 | 1.069 | 1.0598 | 1.0598 |
| 07/27/2017 | 1.0621 | 1.0666 | 1.0576 | 1.0621 |
| 07/30/2017 | 1.0643 | 1.0712 | 1.0462 | 1.0485 |
| 07/31/2017 | 1.0576 | 1.0621 | 1.0462 | 1.0529 |
| 08/01/2017 | 1.0552 | 1.1121 | 1.0507 | 1.1054 |
| 08/02/2017 | 1.1121 | 1.1532 | 1.0895 | 1.0918 |
| 08/03/2017 | 1.0871 | 1.1031 | 1.0826 | 1.094 |
| 08/06/2017 | 1.0918 | 1.1007 | 1.0895 | 1.0985 |
| 08/07/2017 | 1.1031 | 1.1121 | 1.1007 | 1.1121 |
| 08/08/2017 | 1.1121 | 1.1121 | 1.0918 | 1.094 |
| 08/09/2017 | 1.1077 | 1.135 | 1.1007 | 1.1077 |
| 08/10/2017 | 1.1077 | 1.1121 | 1.0849 | 1.0963 |
| 08/13/2017 | 1.1077 | 1.1235 | 1.1031 | 1.1191 |
| 08/14/2017 | 1.1235 | 1.1328 | 1.0849 | 1.0963 |
| 08/15/2017 | 1.1007 | 1.1054 | 1.0576 | 1.0895 |
| 08/16/2017 | 1.0985 | 1.1007 | 1.0735 | 1.0757 |
| 08/17/2017 | 1.0712 | 1.0849 | 1.0621 | 1.078 |
| 08/20/2017 | 1.0735 | 1.1054 | 1.0643 | 1.0871 |
| 08/21/2017 | 1.0918 | 1.0985 | 1.0895 | 1.0963 |
| 08/22/2017 | 1.1031 | 1.1099 | 1.0918 | 1.0985 |
| 08/23/2017 | 1.1007 | 1.1031 | 1.0826 | 1.0895 |
| 08/24/2017 | 1.0918 | 1.1007 | 1.0804 | 1.0826 |
| 08/27/2017 | 1.0826 | 1.0826 | 1.069 | 1.069 |
| 08/28/2017 | 1.0712 | 1.0826 | 1.0598 | 1.0735 |
| 08/30/2017 | 1.078 | 1.0918 | 1.0735 | 1.078 |
| 09/04/2017 | 1.0826 | 1.0826 | 1.0643 | 1.0643 |
| 09/05/2017 | 1.069 | 1.0826 | 1.0643 | 1.0712 |
| 09/06/2017 | 1.0735 | 1.0895 | 1.0735 | 1.078 |
| 09/07/2017 | 1.0804 | 1.0849 | 1.0735 | 1.0757 |
| 09/10/2017 | 1.0871 | 1.1145 | 1.0849 | 1.1054 |
| 09/11/2017 | 1.1099 | 1.1168 | 1.0849 | 1.0849 |
| 09/12/2017 | 1.0871 | 1.094 | 1.0757 | 1.0804 |
| 09/13/2017 | 1.1099 | 1.1191 | 1.0895 | 1.0918 |
| 09/14/2017 | 1.0963 | 1.1077 | 1.0895 | 1.1007 |
| 09/17/2017 | 1.1031 | 1.1054 | 1.0849 | 1.0871 |
| 09/18/2017 | 1.0871 | 1.0871 | 1.0485 | 1.0529 |
| 09/19/2017 | 1.0598 | 1.0666 | 1.0462 | 1.0598 |
| 09/20/2017 | 1.0598 | 1.0621 | 1.0485 | 1.0529 |
| 09/21/2017 | 1.0552 | 1.0643 | 1.0529 | 1.0598 |
| 09/24/2017 | 1.044 | 1.0462 | 0.9847 | 1.0165 |
| 09/25/2017 | 1.0233 | 1.0507 | 1.0188 | 1.044 |
| 09/26/2017 | 1.0598 | 1.0666 | 1.0188 | 1.0188 |
| 09/27/2017 | 1.0211 | 1.0347 | 1.0119 | 1.0279 |
| 09/28/2017 | 1.0325 | 1.0347 | 1.0211 | 1.0211 |
| 10/01/2017 | 1.0097 | 1.0233 | 1.005 | 1.0211 |
| 10/02/2017 | 1.0188 | 1.0393 | 1.0188 | 1.0233 |
| 10/03/2017 | 1.0257 | 1.0325 | 1.0188 | 1.0211 |
| 10/04/2017 | 1.0233 | 1.0302 | 1.0188 | 1.0211 |
| 10/05/2017 | 1.0211 | 1.0233 | 1.0143 | 1.0233 |
| 10/08/2017 | 0.98 | 0.996 | 0.9686 | 0.9891 |
| 10/09/2017 | 1.005 | 1.0143 | 1.0005 | 1.0119 |
| 10/10/2017 | 1.0119 | 1.0257 | 1.0097 | 1.0188 |
| 10/11/2017 | 1.0257 | 1.0302 | 1.0211 | 1.0233 |
| 10/12/2017 | 1.0257 | 1.0415 | 1.0233 | 1.0371 |
| 10/15/2017 | 1.0165 | 1.0279 | 1.0165 | 1.0211 |
| 10/16/2017 | 1.0279 | 1.0325 | 1.0233 | 1.0257 |
| 10/17/2017 | 1.0576 | 1.0598 | 1.0211 | 1.0211 |
| 10/18/2017 | 1.0257 | 1.0325 | 1.0211 | 1.0279 |
| 10/19/2017 | 1.0302 | 1.0325 | 1.0211 | 1.0233 |
| 10/22/2017 | 1.0257 | 1.0347 | 1.0211 | 1.0325 |
| 10/23/2017 | 1.0211 | 1.0233 | 0.9983 | 1.0028 |
| 10/24/2017 | 1.005 | 1.0097 | 1.0005 | 1.0074 |
| 10/25/2017 | 1.0074 | 1.0119 | 1.0028 | 1.0028 |
| 10/26/2017 | 1.0005 | 1.005 | 0.996 | 1.0028 |
| 10/29/2017 | 1.0165 | 1.0302 | 1.0143 | 1.0257 |
| 10/30/2017 | 1.0302 | 1.0347 | 1.0257 | 1.0279 |
| 10/31/2017 | 1.0325 | 1.0462 | 1.0279 | 1.0415 |
| 11/01/2017 | 1.0371 | 1.0371 | 1.0074 | 1.0143 |
| 11/02/2017 | 1.0143 | 1.0188 | 1.0005 | 1.0005 |
| 11/05/2017 | 1.005 | 1.0097 | 0.9914 | 0.996 |
| 11/06/2017 | 0.9983 | 1.0074 | 0.9914 | 0.9914 |
| 11/07/2017 | 0.996 | 1.005 | 0.9869 | 0.9914 |
| 11/08/2017 | 0.9936 | 0.9983 | 0.9755 | 0.9822 |
| 11/09/2017 | 0.98 | 0.9822 | 0.9686 | 0.971 |
| 11/12/2017 | 0.9777 | 0.9869 | 0.971 | 0.9847 |
| 11/13/2017 | 0.9847 | 0.9914 | 0.9777 | 0.9847 |
| 11/14/2017 | 0.9822 | 0.9847 | 0.9641 | 0.9664 |
| 11/15/2017 | 0.971 | 0.971 | 0.9413 | 0.9481 |
| 11/16/2017 | 0.9505 | 0.9847 | 0.9367 | 0.98 |
| 11/19/2017 | 0.9595 | 0.9777 | 0.9527 | 0.9619 |
| 11/20/2017 | 0.9619 | 0.9733 | 0.955 | 0.9686 |
| 11/21/2017 | 0.98 | 0.9983 | 0.9572 | 0.9664 |
| 11/22/2017 | 0.971 | 0.971 | 0.9572 | 0.9595 |
| 11/23/2017 | 0.9572 | 0.9641 | 0.9481 | 0.9572 |
| 11/26/2017 | 0.9458 | 0.9458 | 0.9322 | 0.9391 |
| 11/27/2017 | 0.9391 | 0.9481 | 0.898 | 0.9003 |
| 11/28/2017 | 0.898 | 0.9003 | 0.8548 | 0.8889 |
| 11/29/2017 | 0.8912 | 0.9184 | 0.8912 | 0.9162 |
| 11/30/2017 | 0.9184 | 0.9322 | 0.9162 | 0.923 |
| 12/03/2017 | 0.9367 | 0.9413 | 0.9255 | 0.9277 |
| 12/04/2017 | 0.9322 | 0.9322 | 0.914 | 0.9208 |
| 12/05/2017 | 0.9208 | 0.9255 | 0.9117 | 0.9117 |
| 12/06/2017 | 0.9184 | 0.9914 | 0.914 | 0.9595 |
| 12/07/2017 | 0.9619 | 0.9755 | 0.9505 | 0.9572 |
| 12/10/2017 | 0.9505 | 0.9664 | 0.9322 | 0.9322 |
| 12/11/2017 | 0.9322 | 0.9344 | 0.9184 | 0.9255 |
| 12/12/2017 | 0.9277 | 0.9322 | 0.9184 | 0.9208 |
| 12/13/2017 | 0.9255 | 0.9277 | 0.9208 | 0.9255 |
| 12/14/2017 | 0.9255 | 0.955 | 0.9208 | 0.9344 |
| 12/17/2017 | 0.9505 | 0.9619 | 0.9436 | 0.9458 |
| 12/18/2017 | 0.9458 | 0.9505 | 0.9391 | 0.9391 |
| 12/19/2017 | 0.9391 | 0.955 | 0.9367 | 0.9413 |
| 12/20/2017 | 0.9458 | 0.9527 | 0.9391 | 0.9413 |
| 12/21/2017 | 0.9481 | 0.9527 | 0.9413 | 0.9413 |
| 12/24/2017 | 0.9255 | 0.9299 | 0.923 | 0.923 |
| 12/25/2017 | 0.923 | 0.9299 | 0.923 | 0.923 |
| 12/26/2017 | 0.9255 | 0.9255 | 0.9162 | 0.9184 |
| 12/27/2017 | 0.9208 | 0.9322 | 0.9184 | 0.9299 |
| 12/28/2017 | 0.9322 | 0.9413 | 0.9299 | 0.9322 |