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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.399
CLOSE 0.3981
Low
LOW 0.2986
High
HIGH 0.7954
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.3714 | 0.3761 | 0.3647 | 0.3647 |
| 01/02/2019 | 0.3624 | 0.3669 | 0.3578 | 0.3578 |
| 01/03/2019 | 0.3624 | 0.3647 | 0.3578 | 0.36 |
| 01/06/2019 | 0.3943 | 0.4011 | 0.3738 | 0.3807 |
| 01/07/2019 | 0.3807 | 0.3807 | 0.3692 | 0.3692 |
| 01/08/2019 | 0.3714 | 0.3761 | 0.3692 | 0.3692 |
| 01/09/2019 | 0.3692 | 0.3738 | 0.3692 | 0.3714 |
| 01/10/2019 | 0.3738 | 0.3761 | 0.3692 | 0.3714 |
| 01/13/2019 | 0.3669 | 0.3692 | 0.3647 | 0.3692 |
| 01/14/2019 | 0.3714 | 0.3714 | 0.3669 | 0.3669 |
| 01/15/2019 | 0.3692 | 0.3692 | 0.3647 | 0.3692 |
| 01/16/2019 | 0.3692 | 0.3783 | 0.3669 | 0.3783 |
| 01/17/2019 | 0.3783 | 0.3783 | 0.3714 | 0.3761 |
| 01/20/2019 | 0.3783 | 0.3783 | 0.3714 | 0.3738 |
| 01/21/2019 | 0.3761 | 0.3829 | 0.3738 | 0.3761 |
| 01/22/2019 | 0.3783 | 0.3897 | 0.3761 | 0.3874 |
| 01/23/2019 | 0.3874 | 0.3921 | 0.3829 | 0.3897 |
| 01/24/2019 | 0.3897 | 0.3921 | 0.3783 | 0.3807 |
| 01/27/2019 | 0.3761 | 0.3761 | 0.3714 | 0.3738 |
| 01/28/2019 | 0.3738 | 0.3738 | 0.3692 | 0.3714 |
| 01/29/2019 | 0.3714 | 0.3783 | 0.3714 | 0.3761 |
| 01/30/2019 | 0.3783 | 0.3921 | 0.3738 | 0.3783 |
| 01/31/2019 | 0.3807 | 0.3852 | 0.3783 | 0.3783 |
| 02/03/2019 | 0.3829 | 0.3897 | 0.3807 | 0.3807 |
| 02/04/2019 | 0.3829 | 0.3829 | 0.3714 | 0.3738 |
| 02/05/2019 | 0.3761 | 0.3807 | 0.3714 | 0.3714 |
| 02/06/2019 | 0.3738 | 0.3761 | 0.3692 | 0.3692 |
| 02/07/2019 | 0.3692 | 0.4216 | 0.3669 | 0.4149 |
| 02/10/2019 | 0.4216 | 0.4354 | 0.4035 | 0.4171 |
| 02/11/2019 | 0.4171 | 0.4216 | 0.4011 | 0.4011 |
| 02/12/2019 | 0.4035 | 0.4035 | 0.3874 | 0.3897 |
| 02/13/2019 | 0.3897 | 0.3966 | 0.3874 | 0.3921 |
| 02/14/2019 | 0.3921 | 0.4035 | 0.3874 | 0.3943 |
| 02/17/2019 | 0.3988 | 0.4125 | 0.3966 | 0.4011 |
| 02/18/2019 | 0.4035 | 0.4057 | 0.3921 | 0.3943 |
| 02/19/2019 | 0.3966 | 0.4035 | 0.3943 | 0.3943 |
| 02/20/2019 | 0.3966 | 0.4079 | 0.3943 | 0.3988 |
| 02/21/2019 | 0.4011 | 0.4057 | 0.3988 | 0.4011 |
| 02/24/2019 | 0.4011 | 0.4079 | 0.3966 | 0.4011 |
| 02/25/2019 | 0.3943 | 0.3943 | 0.3874 | 0.3874 |
| 02/26/2019 | 0.3874 | 0.3897 | 0.3807 | 0.3807 |
| 02/27/2019 | 0.3807 | 0.3874 | 0.3783 | 0.3807 |
| 02/28/2019 | 0.3829 | 0.3852 | 0.3783 | 0.3783 |
| 03/03/2019 | 0.3783 | 0.3807 | 0.3692 | 0.3714 |
| 03/04/2019 | 0.3714 | 0.3783 | 0.3692 | 0.3714 |
| 03/05/2019 | 0.3738 | 0.3783 | 0.3714 | 0.3714 |
| 03/06/2019 | 0.3714 | 0.3761 | 0.3714 | 0.3714 |
| 03/07/2019 | 0.3714 | 0.3738 | 0.3647 | 0.3669 |
| 03/10/2019 | 0.3669 | 0.3692 | 0.3578 | 0.36 |
| 03/11/2019 | 0.3624 | 0.3624 | 0.3556 | 0.3578 |
| 03/12/2019 | 0.3578 | 0.3624 | 0.3578 | 0.36 |
| 03/13/2019 | 0.36 | 0.36 | 0.3578 | 0.3578 |
| 03/14/2019 | 0.3578 | 0.3647 | 0.3578 | 0.3624 |
| 03/17/2019 | 0.3647 | 0.3669 | 0.36 | 0.3624 |
| 03/18/2019 | 0.3624 | 0.3647 | 0.36 | 0.3624 |
| 03/19/2019 | 0.3624 | 0.3647 | 0.3578 | 0.36 |
| 03/20/2019 | 0.36 | 0.3624 | 0.3578 | 0.3578 |
| 03/21/2019 | 0.36 | 0.36 | 0.3464 | 0.3486 |
| 03/24/2019 | 0.3486 | 0.3486 | 0.3283 | 0.3372 |
| 03/25/2019 | 0.3396 | 0.3419 | 0.3283 | 0.3305 |
| 03/26/2019 | 0.3328 | 0.335 | 0.31 | 0.3145 |
| 03/27/2019 | 0.3145 | 0.3169 | 0.3077 | 0.31 |
| 03/28/2019 | 0.3122 | 0.3214 | 0.31 | 0.3191 |
| 03/31/2019 | 0.3169 | 0.3396 | 0.3145 | 0.3328 |
| 04/01/2019 | 0.3328 | 0.3419 | 0.3305 | 0.3305 |
| 04/02/2019 | 0.3328 | 0.335 | 0.3258 | 0.3283 |
| 04/03/2019 | 0.3305 | 0.3372 | 0.3283 | 0.3328 |
| 04/04/2019 | 0.3328 | 0.3442 | 0.3305 | 0.3372 |
| 04/07/2019 | 0.3372 | 0.3396 | 0.3258 | 0.3283 |
| 04/08/2019 | 0.3328 | 0.335 | 0.3283 | 0.3305 |
| 04/09/2019 | 0.3305 | 0.3328 | 0.3258 | 0.3283 |
| 04/10/2019 | 0.3283 | 0.3305 | 0.3258 | 0.3258 |
| 04/11/2019 | 0.3283 | 0.3305 | 0.3258 | 0.3283 |
| 04/14/2019 | 0.335 | 0.3396 | 0.3305 | 0.3305 |
| 04/15/2019 | 0.3328 | 0.3464 | 0.3328 | 0.3396 |
| 04/16/2019 | 0.3396 | 0.3442 | 0.3372 | 0.3396 |
| 04/17/2019 | 0.3396 | 0.3396 | 0.335 | 0.335 |
| 04/18/2019 | 0.335 | 0.3396 | 0.335 | 0.3372 |
| 04/21/2019 | 0.3396 | 0.3783 | 0.3396 | 0.3669 |
| 04/23/2019 | 0.3761 | 0.4193 | 0.3761 | 0.4125 |
| 04/24/2019 | 0.4149 | 0.4149 | 0.3921 | 0.4035 |
| 04/25/2019 | 0.4035 | 0.424 | 0.4011 | 0.4171 |
| 04/28/2019 | 0.4673 | 0.4992 | 0.4535 | 0.4992 |
| 04/29/2019 | 0.5698 | 0.5766 | 0.5493 | 0.5698 |
| 05/01/2019 | 0.5744 | 0.5789 | 0.4649 | 0.4992 |
| 05/02/2019 | 0.4946 | 0.5037 | 0.4604 | 0.4718 |
| 05/05/2019 | 0.4102 | 0.4149 | 0.3783 | 0.3783 |
| 05/06/2019 | 0.36 | 0.3897 | 0.3556 | 0.3761 |
| 05/07/2019 | 0.3783 | 0.3988 | 0.3761 | 0.3874 |
| 05/08/2019 | 0.3874 | 0.3921 | 0.3714 | 0.3761 |
| 05/09/2019 | 0.3783 | 0.3988 | 0.3783 | 0.3988 |
| 05/12/2019 | 0.3738 | 0.3738 | 0.351 | 0.351 |
| 05/13/2019 | 0.3556 | 0.3578 | 0.3305 | 0.3442 |
| 05/14/2019 | 0.3419 | 0.351 | 0.3372 | 0.3419 |
| 05/15/2019 | 0.3442 | 0.351 | 0.3419 | 0.3419 |
| 05/16/2019 | 0.3419 | 0.3419 | 0.3305 | 0.3372 |
| 05/19/2019 | 0.3236 | 0.3258 | 0.31 | 0.31 |
| 05/20/2019 | 0.3122 | 0.3169 | 0.3031 | 0.3055 |
| 05/21/2019 | 0.3055 | 0.3169 | 0.3031 | 0.3055 |
| 05/22/2019 | 0.3055 | 0.3077 | 0.2986 | 0.3008 |
| 05/23/2019 | 0.3031 | 0.3055 | 0.3008 | 0.3031 |
| 05/26/2019 | 0.3055 | 0.3122 | 0.3031 | 0.31 |
| 05/27/2019 | 0.31 | 0.3122 | 0.3008 | 0.3031 |
| 05/28/2019 | 0.3031 | 0.3191 | 0.3031 | 0.31 |
| 05/29/2019 | 0.3169 | 0.3258 | 0.3122 | 0.3191 |
| 05/30/2019 | 0.3191 | 0.3214 | 0.3122 | 0.3145 |
| 06/02/2019 | 0.3169 | 0.3191 | 0.31 | 0.3122 |
| 06/06/2019 | 0.3169 | 0.3191 | 0.3122 | 0.3169 |
| 06/09/2019 | 0.3169 | 0.3214 | 0.3145 | 0.3214 |
| 06/10/2019 | 0.3214 | 0.3305 | 0.3169 | 0.3214 |
| 06/11/2019 | 0.3214 | 0.3236 | 0.3191 | 0.3214 |
| 06/12/2019 | 0.3236 | 0.3236 | 0.3145 | 0.3145 |
| 06/13/2019 | 0.3169 | 0.3191 | 0.31 | 0.3169 |
| 06/16/2019 | 0.3169 | 0.3214 | 0.3145 | 0.3191 |
| 06/17/2019 | 0.3214 | 0.3236 | 0.3169 | 0.3191 |
| 06/18/2019 | 0.3191 | 0.3214 | 0.3145 | 0.3169 |
| 06/19/2019 | 0.3191 | 0.3258 | 0.3191 | 0.3214 |
| 06/20/2019 | 0.3214 | 0.3328 | 0.3214 | 0.3283 |
| 06/23/2019 | 0.3328 | 0.335 | 0.3236 | 0.3283 |
| 06/24/2019 | 0.3283 | 0.3464 | 0.3258 | 0.335 |
| 06/25/2019 | 0.3372 | 0.3372 | 0.3283 | 0.3305 |
| 06/26/2019 | 0.3305 | 0.3372 | 0.3305 | 0.3328 |
| 06/27/2019 | 0.3328 | 0.3419 | 0.3305 | 0.335 |
| 06/30/2019 | 0.3372 | 0.36 | 0.335 | 0.3442 |
| 07/01/2019 | 0.3464 | 0.351 | 0.3419 | 0.3486 |
| 07/02/2019 | 0.3486 | 0.3578 | 0.3396 | 0.3442 |
| 07/03/2019 | 0.3464 | 0.3464 | 0.3372 | 0.3442 |
| 07/04/2019 | 0.3442 | 0.3486 | 0.3419 | 0.3464 |
| 07/07/2019 | 0.3442 | 0.3464 | 0.3419 | 0.3442 |
| 07/08/2019 | 0.3464 | 0.3464 | 0.3305 | 0.3305 |
| 07/09/2019 | 0.3305 | 0.3372 | 0.3236 | 0.3305 |
| 07/10/2019 | 0.3328 | 0.3396 | 0.3305 | 0.335 |
| 07/11/2019 | 0.3372 | 0.3396 | 0.3258 | 0.3283 |
| 07/15/2019 | 0.3372 | 0.3419 | 0.3328 | 0.3328 |
| 07/16/2019 | 0.335 | 0.3396 | 0.335 | 0.3372 |
| 07/17/2019 | 0.3372 | 0.3442 | 0.335 | 0.3419 |
| 07/18/2019 | 0.3419 | 0.3442 | 0.3372 | 0.3419 |
| 07/21/2019 | 0.3419 | 0.3442 | 0.3372 | 0.3396 |
| 07/22/2019 | 0.3396 | 0.3396 | 0.335 | 0.3396 |
| 07/23/2019 | 0.3396 | 0.3396 | 0.335 | 0.3372 |
| 07/24/2019 | 0.3372 | 0.3419 | 0.335 | 0.335 |
| 07/25/2019 | 0.3372 | 0.3396 | 0.335 | 0.3396 |
| 07/28/2019 | 0.3396 | 0.3442 | 0.3396 | 0.3442 |
| 07/29/2019 | 0.3442 | 0.3464 | 0.3372 | 0.3396 |
| 07/30/2019 | 0.3396 | 0.3419 | 0.3372 | 0.3372 |
| 07/31/2019 | 0.3396 | 0.3419 | 0.3372 | 0.3419 |
| 08/01/2019 | 0.3396 | 0.3486 | 0.3372 | 0.3419 |
| 08/04/2019 | 0.3419 | 0.3442 | 0.3372 | 0.3372 |
| 08/05/2019 | 0.3396 | 0.3419 | 0.335 | 0.335 |
| 08/06/2019 | 0.3372 | 0.3396 | 0.3328 | 0.3328 |
| 08/07/2019 | 0.3328 | 0.3372 | 0.3305 | 0.3328 |
| 08/08/2019 | 0.335 | 0.3372 | 0.3328 | 0.335 |
| 08/14/2019 | 0.335 | 0.3464 | 0.3328 | 0.335 |
| 08/15/2019 | 0.3372 | 0.3396 | 0.3328 | 0.3328 |
| 08/18/2019 | 0.3328 | 0.3328 | 0.3305 | 0.3305 |
| 08/19/2019 | 0.3305 | 0.3328 | 0.3283 | 0.3328 |
| 08/20/2019 | 0.3328 | 0.335 | 0.3305 | 0.3305 |
| 08/21/2019 | 0.3328 | 0.335 | 0.3283 | 0.3305 |
| 08/22/2019 | 0.3305 | 0.335 | 0.3305 | 0.3328 |
| 08/25/2019 | 0.3305 | 0.335 | 0.3305 | 0.3328 |
| 08/26/2019 | 0.335 | 0.3419 | 0.3328 | 0.3372 |
| 08/27/2019 | 0.3372 | 0.351 | 0.3372 | 0.3464 |
| 08/28/2019 | 0.3486 | 0.3647 | 0.3486 | 0.3578 |
| 09/01/2019 | 0.3556 | 0.3578 | 0.351 | 0.3533 |
| 09/02/2019 | 0.3556 | 0.3669 | 0.3533 | 0.36 |
| 09/03/2019 | 0.3624 | 0.3714 | 0.3624 | 0.3647 |
| 09/04/2019 | 0.3647 | 0.3692 | 0.36 | 0.3669 |
| 09/05/2019 | 0.3692 | 0.3738 | 0.3647 | 0.3714 |
| 09/08/2019 | 0.3738 | 0.4399 | 0.3738 | 0.4307 |
| 09/09/2019 | 0.4307 | 0.4673 | 0.4125 | 0.4171 |
| 09/10/2019 | 0.4193 | 0.4354 | 0.3966 | 0.4149 |
| 09/11/2019 | 0.4171 | 0.4285 | 0.4149 | 0.4171 |
| 09/12/2019 | 0.4216 | 0.424 | 0.4149 | 0.4149 |
| 09/15/2019 | 0.4035 | 0.4125 | 0.3943 | 0.4057 |
| 09/16/2019 | 0.4057 | 0.4102 | 0.3874 | 0.3921 |
| 09/17/2019 | 0.3943 | 0.4193 | 0.3921 | 0.4102 |
| 09/18/2019 | 0.4125 | 0.4171 | 0.3988 | 0.4035 |
| 09/19/2019 | 0.4011 | 0.4011 | 0.3829 | 0.3897 |
| 09/22/2019 | 0.3921 | 0.3966 | 0.3829 | 0.3897 |
| 09/23/2019 | 0.3874 | 0.4057 | 0.3807 | 0.3988 |
| 09/24/2019 | 0.4011 | 0.4035 | 0.3897 | 0.3921 |
| 09/25/2019 | 0.3921 | 0.3966 | 0.3852 | 0.3897 |
| 09/26/2019 | 0.3897 | 0.3943 | 0.3852 | 0.3897 |
| 09/29/2019 | 0.3807 | 0.3874 | 0.3807 | 0.3852 |
| 09/30/2019 | 0.3874 | 0.3874 | 0.3783 | 0.3807 |
| 10/01/2019 | 0.3807 | 0.3921 | 0.3783 | 0.3829 |
| 10/02/2019 | 0.3852 | 0.3943 | 0.3829 | 0.3874 |
| 10/03/2019 | 0.3852 | 0.3874 | 0.3807 | 0.3829 |
| 10/06/2019 | 0.3874 | 0.3921 | 0.3807 | 0.3807 |
| 10/07/2019 | 0.3807 | 0.3829 | 0.36 | 0.3714 |
| 10/08/2019 | 0.3738 | 0.3807 | 0.3624 | 0.3624 |
| 10/09/2019 | 0.3647 | 0.3669 | 0.3556 | 0.36 |
| 10/10/2019 | 0.3624 | 0.3761 | 0.36 | 0.3738 |
| 10/13/2019 | 0.3669 | 0.3714 | 0.3578 | 0.3578 |
| 10/14/2019 | 0.36 | 0.3669 | 0.36 | 0.3647 |
| 10/15/2019 | 0.3624 | 0.3738 | 0.36 | 0.3714 |
| 10/16/2019 | 0.3738 | 0.3852 | 0.3738 | 0.3829 |
| 10/17/2019 | 0.3897 | 0.4011 | 0.3852 | 0.3943 |
| 10/20/2019 | 0.3921 | 0.3921 | 0.3807 | 0.3807 |
| 10/21/2019 | 0.3829 | 0.3829 | 0.3761 | 0.3761 |
| 10/22/2019 | 0.3783 | 0.3829 | 0.3761 | 0.3807 |
| 10/23/2019 | 0.3807 | 0.3852 | 0.3783 | 0.3807 |
| 10/24/2019 | 0.3783 | 0.3783 | 0.3714 | 0.3738 |
| 10/27/2019 | 0.3807 | 0.3829 | 0.3761 | 0.3783 |
| 10/29/2019 | 0.3738 | 0.4079 | 0.3738 | 0.3921 |
| 10/30/2019 | 0.3943 | 0.4035 | 0.3874 | 0.3943 |
| 10/31/2019 | 0.3966 | 0.3988 | 0.3897 | 0.3943 |
| 11/03/2019 | 0.4079 | 0.4193 | 0.4057 | 0.4079 |
| 11/04/2019 | 0.4102 | 0.4877 | 0.4079 | 0.4877 |
| 11/05/2019 | 0.5014 | 0.5425 | 0.4785 | 0.497 |
| 11/06/2019 | 0.497 | 0.5037 | 0.4741 | 0.4809 |
| 11/07/2019 | 0.4785 | 0.5128 | 0.4785 | 0.4946 |
| 11/10/2019 | 0.5014 | 0.522 | 0.4946 | 0.5037 |
| 11/11/2019 | 0.5059 | 0.5128 | 0.4763 | 0.4785 |
| 11/12/2019 | 0.4785 | 0.4877 | 0.4649 | 0.4741 |
| 11/13/2019 | 0.4741 | 0.4855 | 0.4718 | 0.4763 |
| 11/14/2019 | 0.4809 | 0.4832 | 0.4763 | 0.4785 |
| 11/17/2019 | 0.4855 | 0.5242 | 0.4809 | 0.5151 |
| 11/18/2019 | 0.5242 | 0.5356 | 0.5037 | 0.5059 |
| 11/19/2019 | 0.5059 | 0.5196 | 0.4899 | 0.5151 |
| 11/20/2019 | 0.5128 | 0.5287 | 0.5014 | 0.5059 |
| 11/21/2019 | 0.5106 | 0.5128 | 0.4946 | 0.4992 |
| 11/24/2019 | 0.522 | 0.5629 | 0.5196 | 0.5425 |
| 11/25/2019 | 0.5448 | 0.5515 | 0.531 | 0.531 |
| 11/26/2019 | 0.531 | 0.5629 | 0.5287 | 0.5629 |
| 11/27/2019 | 0.5651 | 0.5834 | 0.5562 | 0.5744 |
| 11/28/2019 | 0.5858 | 0.6724 | 0.5834 | 0.6633 |
| 12/01/2019 | 0.6929 | 0.7613 | 0.6929 | 0.7613 |
| 12/02/2019 | 0.7863 | 0.7954 | 0.6724 | 0.7088 |
| 12/03/2019 | 0.7179 | 0.7202 | 0.6814 | 0.7065 |
| 12/04/2019 | 0.7133 | 0.7202 | 0.6814 | 0.6861 |
| 12/05/2019 | 0.6907 | 0.7088 | 0.6724 | 0.6861 |
| 12/08/2019 | 0.6951 | 0.7021 | 0.6769 | 0.6814 |
| 12/09/2019 | 0.6883 | 0.6883 | 0.62 | 0.6427 |
| 12/10/2019 | 0.645 | 0.645 | 0.6131 | 0.6155 |
| 12/11/2019 | 0.6222 | 0.6655 | 0.62 | 0.661 |
| 12/12/2019 | 0.661 | 0.6951 | 0.6472 | 0.661 |
| 12/15/2019 | 0.6358 | 0.6678 | 0.62 | 0.6541 |
| 12/16/2019 | 0.661 | 0.6724 | 0.6269 | 0.6313 |
| 12/17/2019 | 0.6336 | 0.645 | 0.6222 | 0.6358 |
| 12/18/2019 | 0.6381 | 0.6495 | 0.6358 | 0.6381 |
| 12/19/2019 | 0.645 | 0.645 | 0.6222 | 0.6222 |
| 12/22/2019 | 0.6017 | 0.6177 | 0.5994 | 0.6086 |
| 12/23/2019 | 0.6131 | 0.6155 | 0.5994 | 0.6062 |
| 12/24/2019 | 0.6086 | 0.6269 | 0.604 | 0.6108 |
| 12/25/2019 | 0.6131 | 0.62 | 0.6062 | 0.6108 |
| 12/26/2019 | 0.6131 | 0.6177 | 0.5972 | 0.5994 |
| 12/29/2019 | 0.6017 | 0.6017 | 0.5698 | 0.572 |
| 12/30/2019 | 0.572 | 0.572 | 0.5515 | 0.5584 |