BJKAS: BEŞİKTAŞ FUTBOL YATIRIMLARI SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6129

CLOSE 0.6095

Low

LOW 0.3578

High

HIGH 1.0143

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.9458	0.9641	0.9391	0.9641
01/02/2018	0.9847	1.0074	0.9664	0.9983
01/03/2018	1.005	1.0143	0.9869	0.9914
01/04/2018	0.996	1.0005	0.98	0.9847
01/07/2018	0.9914	0.9914	0.971	0.9733
01/08/2018	0.9755	0.9755	0.955	0.9595
01/09/2018	0.9572	0.9595	0.9413	0.9481
01/10/2018	0.9527	0.9664	0.9458	0.9572
01/11/2018	0.9595	0.971	0.9572	0.9619
01/14/2018	0.9619	0.98	0.9344	0.9367
01/15/2018	0.9344	0.9481	0.9184	0.9436
01/16/2018	0.9505	0.9572	0.9367	0.9481
01/17/2018	0.955	0.955	0.9413	0.9458
01/18/2018	0.9458	0.955	0.9344	0.9367
01/21/2018	0.9344	0.9436	0.9255	0.9367
01/22/2018	0.9391	0.9413	0.9299	0.9322
01/23/2018	0.9322	0.9458	0.9322	0.9391
01/24/2018	0.9413	0.9458	0.9299	0.9299
01/25/2018	0.9322	0.9391	0.9322	0.9344
01/28/2018	0.9391	0.9413	0.9255	0.9277
01/29/2018	0.9277	0.9277	0.9208	0.9208
01/30/2018	0.9208	0.9299	0.9162	0.9184
01/31/2018	0.9208	0.9299	0.907	0.914
02/01/2018	0.9184	0.9208	0.9117	0.9117
02/04/2018	0.9117	0.914	0.8843	0.8865
02/05/2018	0.8637	0.8751	0.8525	0.8751
02/06/2018	0.8775	0.898	0.8775	0.8798
02/07/2018	0.8865	0.8865	0.8615	0.8637
02/08/2018	0.857	0.8729	0.8478	0.8661
02/11/2018	0.8775	0.8912	0.8729	0.8798
02/12/2018	0.8843	0.8843	0.8592	0.8592
02/13/2018	0.8615	0.8706	0.8548	0.8548
02/14/2018	0.8615	0.8729	0.857	0.8706
02/15/2018	0.8751	0.8843	0.8684	0.8729
02/18/2018	0.8615	0.8751	0.8592	0.8661
02/19/2018	0.8661	0.8729	0.8478	0.8525
02/20/2018	0.8478	0.8592	0.8478	0.8525
02/21/2018	0.8548	0.8684	0.8525	0.8615
02/22/2018	0.8661	0.8912	0.8637	0.8729
02/25/2018	0.8912	0.8958	0.8729	0.8751
02/26/2018	0.8775	0.882	0.8706	0.8729
02/27/2018	0.8751	0.8798	0.8684	0.8706
02/28/2018	0.8706	0.8775	0.8637	0.8661
03/01/2018	0.8615	0.8637	0.8501	0.8548
03/04/2018	0.857	0.8729	0.8501	0.8615
03/05/2018	0.8798	0.882	0.8661	0.8684
03/06/2018	0.8684	0.8684	0.857	0.8637
03/07/2018	0.8637	0.8684	0.857	0.8615
03/08/2018	0.8637	0.8729	0.8615	0.8684
03/11/2018	0.8798	0.8865	0.8729	0.8775
03/12/2018	0.8798	0.9117	0.8775	0.8958
03/13/2018	0.8958	0.9026	0.882	0.8843
03/14/2018	0.8889	0.8958	0.8865	0.8958
03/15/2018	0.9003	0.9094	0.8934	0.907
03/18/2018	0.8706	0.8751	0.857	0.857
03/19/2018	0.8592	0.8615	0.8387	0.841
03/20/2018	0.8434	0.8548	0.8387	0.8456
03/21/2018	0.8478	0.8548	0.841	0.8434
03/22/2018	0.8342	0.8434	0.8296	0.8364
03/25/2018	0.841	0.8478	0.8364	0.841
03/26/2018	0.8456	0.8525	0.8364	0.8364
03/27/2018	0.8364	0.8478	0.832	0.8364
03/28/2018	0.8387	0.8501	0.8342	0.8501
03/29/2018	0.8525	0.8548	0.8478	0.8501
04/01/2018	0.8434	0.8434	0.8296	0.8296
04/02/2018	0.8296	0.8387	0.8228	0.825
04/03/2018	0.8273	0.8296	0.8092	0.8092
04/04/2018	0.8137	0.8296	0.8092	0.8228
04/05/2018	0.825	0.841	0.8206	0.8228
04/08/2018	0.832	0.8364	0.8137	0.8182
04/09/2018	0.8548	0.8592	0.8159	0.832
04/10/2018	0.8296	0.8387	0.7543	0.7999
04/11/2018	0.8023	0.8137	0.7795	0.8068
04/12/2018	0.8137	0.8387	0.8092	0.8342
04/15/2018	0.8456	0.8456	0.8228	0.8296
04/16/2018	0.8296	0.8342	0.8023	0.8092
04/17/2018	0.8045	0.8206	0.7771	0.8206
04/18/2018	0.825	0.8342	0.8182	0.8296
04/19/2018	0.832	0.8364	0.825	0.8342
04/23/2018	0.8273	0.8273	0.8045	0.8114
04/24/2018	0.8114	0.8114	0.7795	0.7818
04/25/2018	0.7885	0.7909	0.7635	0.7635
04/26/2018	0.768	0.7771	0.7499	0.7704
04/29/2018	0.6929	0.7111	0.661	0.6678
05/01/2018	0.67	0.6769	0.6313	0.6358
05/02/2018	0.6358	0.6381	0.6062	0.6086
05/03/2018	0.6086	0.6131	0.5994	0.6086
05/06/2018	0.6017	0.6177	0.5858	0.5903
05/07/2018	0.5926	0.5948	0.522	0.5539
05/08/2018	0.547	0.5606	0.522	0.5425
05/09/2018	0.547	0.5766	0.5379	0.5562
05/10/2018	0.5562	0.572	0.5515	0.5515
05/13/2018	0.5515	0.5629	0.5425	0.5493
05/14/2018	0.547	0.547	0.5334	0.5379
05/15/2018	0.5379	0.5425	0.531	0.531
05/16/2018	0.5287	0.5379	0.5265	0.531
05/17/2018	0.5356	0.572	0.5334	0.5401
05/20/2018	0.5539	0.5539	0.5334	0.5356
05/21/2018	0.5379	0.5448	0.5379	0.5425
05/22/2018	0.5401	0.5448	0.5287	0.5356
05/23/2018	0.5379	0.5401	0.5106	0.5128
05/24/2018	0.5151	0.5287	0.5128	0.5265
05/27/2018	0.5356	0.547	0.531	0.5448
05/28/2018	0.5448	0.5515	0.5401	0.5401
05/29/2018	0.5425	0.547	0.5287	0.5356
05/30/2018	0.5379	0.5401	0.5128	0.5128
05/31/2018	0.5173	0.5196	0.5014	0.5106
06/03/2018	0.5106	0.5287	0.5106	0.5128
06/04/2018	0.5151	0.522	0.5084	0.5106
06/05/2018	0.5128	0.5151	0.4992	0.5037
06/06/2018	0.5059	0.5151	0.497	0.5037
06/07/2018	0.5037	0.5106	0.4877	0.4877
06/10/2018	0.4923	0.4923	0.4695	0.4809
06/11/2018	0.4809	0.4855	0.4695	0.4718
06/12/2018	0.4695	0.4763	0.4604	0.4649
06/13/2018	0.4673	0.4695	0.4559	0.4649
06/17/2018	0.4649	0.4877	0.4627	0.4741
06/18/2018	0.4741	0.4763	0.4673	0.4741
06/19/2018	0.4763	0.4899	0.4718	0.4809
06/20/2018	0.4809	0.5106	0.4785	0.4992
06/21/2018	0.5014	0.5265	0.4946	0.522
06/24/2018	0.5493	0.5493	0.5084	0.5084
06/25/2018	0.5128	0.522	0.5084	0.522
06/26/2018	0.5242	0.5493	0.5242	0.547
06/27/2018	0.547	0.5606	0.5448	0.5562
06/28/2018	0.5584	0.6086	0.5584	0.5812
07/01/2018	0.5766	0.5948	0.5698	0.5744
07/02/2018	0.5766	0.5812	0.5493	0.5562
07/03/2018	0.5562	0.5629	0.5493	0.5584
07/04/2018	0.5606	0.5766	0.5584	0.5698
07/05/2018	0.5698	0.5789	0.5606	0.572
07/08/2018	0.5744	0.588	0.5676	0.572
07/09/2018	0.5629	0.572	0.5515	0.5515
07/10/2018	0.5493	0.5493	0.5106	0.5106
07/11/2018	0.5128	0.5334	0.5014	0.5287
07/12/2018	0.5425	0.547	0.522	0.5425
07/15/2018	0.547	0.5676	0.5425	0.5539
07/16/2018	0.5584	0.5676	0.5515	0.5629
07/17/2018	0.572	0.5766	0.5425	0.5584
07/18/2018	0.5606	0.5629	0.5539	0.5539
07/19/2018	0.5539	0.5651	0.5515	0.5584
07/22/2018	0.5629	0.5676	0.5584	0.5629
07/23/2018	0.5629	0.5651	0.5379	0.5425
07/24/2018	0.5425	0.5584	0.5425	0.5539
07/25/2018	0.5562	0.5584	0.547	0.5493
07/26/2018	0.5493	0.5515	0.5401	0.547
07/29/2018	0.547	0.547	0.5401	0.5448
07/30/2018	0.5448	0.5539	0.5425	0.547
07/31/2018	0.547	0.5493	0.5425	0.5448
08/01/2018	0.5334	0.5334	0.5173	0.522
08/02/2018	0.5242	0.5401	0.522	0.5356
08/05/2018	0.5356	0.5448	0.5287	0.5334
08/06/2018	0.5334	0.5448	0.5287	0.5401
08/07/2018	0.547	0.5515	0.5401	0.5493
08/08/2018	0.547	0.5562	0.5379	0.5448
08/09/2018	0.5401	0.5401	0.4763	0.5037
08/12/2018	0.4899	0.4946	0.4444	0.4649
08/13/2018	0.4785	0.497	0.4785	0.4923
08/14/2018	0.5014	0.5151	0.4877	0.4946
08/15/2018	0.5037	0.5084	0.4855	0.4855
08/16/2018	0.4855	0.4855	0.4559	0.4718
08/19/2018	0.4741	0.4899	0.4718	0.4899
08/26/2018	0.4877	0.4992	0.4832	0.497
08/27/2018	0.4992	0.5151	0.497	0.5151
08/28/2018	0.5151	0.5196	0.5059	0.5106
08/30/2018	0.5128	0.5242	0.5128	0.5128
09/02/2018	0.5106	0.5196	0.5059	0.5173
09/03/2018	0.5173	0.5196	0.5084	0.5084
09/04/2018	0.5084	0.5106	0.4946	0.497
09/05/2018	0.4992	0.5106	0.4992	0.5014
09/06/2018	0.5014	0.5059	0.497	0.4992
09/09/2018	0.4992	0.5014	0.4855	0.4877
09/10/2018	0.4899	0.4923	0.4809	0.4809
09/11/2018	0.4832	0.4877	0.4763	0.4785
09/12/2018	0.4809	0.4899	0.4673	0.4899
09/13/2018	0.4923	0.5084	0.4923	0.4992
09/16/2018	0.5014	0.5037	0.4899	0.4923
09/17/2018	0.4946	0.4992	0.4899	0.4923
09/18/2018	0.4946	0.497	0.4923	0.4923
09/19/2018	0.4923	0.5084	0.4877	0.5059
09/20/2018	0.5059	0.5151	0.497	0.4992
09/23/2018	0.5059	0.5084	0.4992	0.5037
09/24/2018	0.5037	0.5037	0.4923	0.4923
09/25/2018	0.4946	0.497	0.4899	0.4946
09/26/2018	0.4946	0.5014	0.4946	0.4992
09/27/2018	0.5014	0.5037	0.4899	0.4946
09/30/2018	0.497	0.497	0.4832	0.4832
10/01/2018	0.4855	0.4877	0.4809	0.4855
10/02/2018	0.4855	0.4877	0.4741	0.4741
10/03/2018	0.4741	0.4785	0.4604	0.4627
10/04/2018	0.4604	0.4695	0.4513	0.4649
10/07/2018	0.4649	0.4673	0.4581	0.4627
10/08/2018	0.4649	0.4673	0.4581	0.4604
10/09/2018	0.4604	0.4695	0.4513	0.4535
10/10/2018	0.4513	0.4513	0.4421	0.4444
10/11/2018	0.4513	0.4513	0.4285	0.4399
10/14/2018	0.4421	0.4581	0.4421	0.4581
10/15/2018	0.4581	0.4785	0.4535	0.4649
10/16/2018	0.4673	0.4718	0.4604	0.4627
10/17/2018	0.4649	0.4649	0.4581	0.4604
10/18/2018	0.4604	0.4627	0.4513	0.4535
10/21/2018	0.449	0.4513	0.433	0.433
10/22/2018	0.4354	0.4354	0.4125	0.4216
10/23/2018	0.424	0.4285	0.4171	0.4216
10/24/2018	0.4193	0.4216	0.4079	0.4149
10/25/2018	0.4102	0.4102	0.3988	0.4011
10/29/2018	0.4057	0.4079	0.3829	0.3874
10/30/2018	0.3921	0.3966	0.3852	0.3852
10/31/2018	0.3874	0.4011	0.3874	0.3943
11/01/2018	0.3966	0.4057	0.3921	0.4035
11/04/2018	0.3943	0.4011	0.3852	0.3988
11/05/2018	0.3966	0.4035	0.3921	0.3921
11/06/2018	0.3943	0.4011	0.3921	0.3988
11/07/2018	0.3988	0.4011	0.3897	0.3921
11/08/2018	0.3897	0.3921	0.3829	0.3852
11/11/2018	0.3761	0.3761	0.3624	0.3647
11/12/2018	0.3647	0.3943	0.3624	0.3783
11/13/2018	0.3761	0.3761	0.3669	0.3692
11/14/2018	0.3692	0.3714	0.3624	0.3669
11/15/2018	0.3692	0.3714	0.3669	0.3669
11/18/2018	0.3692	0.3714	0.3669	0.3692
11/19/2018	0.3669	0.3692	0.3578	0.3624
11/20/2018	0.3624	0.3669	0.3578	0.36
11/21/2018	0.3647	0.3669	0.36	0.3647
11/22/2018	0.3647	0.3738	0.36	0.3669
11/25/2018	0.3714	0.3761	0.3692	0.3738
11/26/2018	0.3738	0.3921	0.3714	0.3874
11/27/2018	0.3897	0.4102	0.3874	0.3966
11/28/2018	0.4035	0.4057	0.3897	0.3943
11/29/2018	0.4011	0.4057	0.3943	0.4011
12/02/2018	0.4102	0.4125	0.3897	0.3897
12/03/2018	0.3897	0.3921	0.3783	0.3807
12/04/2018	0.3807	0.3807	0.3738	0.3807
12/05/2018	0.3807	0.3921	0.3783	0.3807
12/06/2018	0.3829	0.3852	0.3783	0.3852
12/09/2018	0.3829	0.3829	0.3761	0.3807
12/10/2018	0.3807	0.4057	0.3783	0.3921
12/11/2018	0.3943	0.3988	0.3761	0.3783
12/12/2018	0.3783	0.3897	0.3783	0.3852
12/13/2018	0.3783	0.3783	0.3692	0.3738
12/16/2018	0.3738	0.3761	0.3669	0.3692
12/17/2018	0.3669	0.3783	0.3669	0.3738
12/18/2018	0.3738	0.3761	0.3692	0.3714
12/19/2018	0.3714	0.3761	0.3692	0.3714
12/20/2018	0.3714	0.3761	0.3692	0.3738
12/23/2018	0.3669	0.3692	0.3624	0.3669
12/24/2018	0.3647	0.3669	0.3624	0.3647
12/25/2018	0.3647	0.3783	0.3647	0.3647
12/26/2018	0.3692	0.3738	0.3624	0.3647
12/27/2018	0.3647	0.3692	0.3624	0.3647
12/30/2018	0.3669	0.3714	0.3647	0.3692

Menu

Create your free account now!

BJKAS: BEŞİKTAŞ FUTBOL YATIRIMLARI SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BJKAS: BEŞİKTAŞ FUTBOL YATIRIMLARI SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High