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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.9264
CLOSE 5.9603
Low
LOW 1.1828
High
HIGH 13.3331
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 1.3583 | 1.388 | 1.3583 | 1.3721 |
| 01/02/2023 | 1.3743 | 1.379 | 1.3401 | 1.3425 |
| 01/03/2023 | 1.3401 | 1.3425 | 1.3036 | 1.3241 |
| 01/04/2023 | 1.3333 | 1.3333 | 1.242 | 1.242 |
| 01/05/2023 | 1.2467 | 1.3036 | 1.2262 | 1.2991 |
| 01/08/2023 | 1.3447 | 1.4018 | 1.2808 | 1.3128 |
| 01/09/2023 | 1.3241 | 1.379 | 1.29 | 1.3174 |
| 01/10/2023 | 1.3197 | 1.3265 | 1.2262 | 1.2262 |
| 01/11/2023 | 1.2491 | 1.2627 | 1.1828 | 1.2467 |
| 01/12/2023 | 1.2491 | 1.3265 | 1.242 | 1.2513 |
| 01/15/2023 | 1.2946 | 1.306 | 1.2581 | 1.2946 |
| 01/16/2023 | 1.2991 | 1.3333 | 1.2855 | 1.3105 |
| 01/17/2023 | 1.3197 | 1.3241 | 1.2969 | 1.306 |
| 01/18/2023 | 1.2832 | 1.4359 | 1.2695 | 1.4359 |
| 01/19/2023 | 1.4951 | 1.5589 | 1.4221 | 1.527 |
| 01/22/2023 | 1.5841 | 1.6798 | 1.5498 | 1.6798 |
| 01/23/2023 | 1.6729 | 1.7961 | 1.5955 | 1.7185 |
| 01/24/2023 | 1.7207 | 1.7664 | 1.6593 | 1.714 |
| 01/25/2023 | 1.714 | 1.7868 | 1.6957 | 1.7412 |
| 01/26/2023 | 1.7412 | 1.8075 | 1.6934 | 1.7596 |
| 01/29/2023 | 1.7686 | 1.8734 | 1.7618 | 1.8301 |
| 01/30/2023 | 1.8278 | 1.8963 | 1.7162 | 1.8097 |
| 01/31/2023 | 1.7231 | 1.7254 | 1.6501 | 1.6752 |
| 02/01/2023 | 1.6752 | 1.6752 | 1.5089 | 1.5635 |
| 02/02/2023 | 1.5498 | 1.6136 | 1.5316 | 1.6136 |
| 02/05/2023 | 1.4814 | 1.5225 | 1.4542 | 1.5089 |
| 02/06/2023 | 1.4928 | 1.4928 | 1.3583 | 1.3676 |
| 02/14/2023 | 1.379 | 1.5042 | 1.379 | 1.5042 |
| 02/15/2023 | 1.552 | 1.6319 | 1.5042 | 1.5703 |
| 02/16/2023 | 1.5567 | 1.682 | 1.5475 | 1.6479 |
| 02/19/2023 | 1.6615 | 1.6798 | 1.6022 | 1.6296 |
| 02/20/2023 | 1.6296 | 1.7321 | 1.6227 | 1.6934 |
| 02/21/2023 | 1.6866 | 1.8461 | 1.682 | 1.7868 |
| 02/22/2023 | 1.8006 | 1.8325 | 1.7162 | 1.7549 |
| 02/23/2023 | 1.7571 | 1.7778 | 1.7071 | 1.7207 |
| 02/26/2023 | 1.6866 | 1.7549 | 1.6501 | 1.7162 |
| 02/27/2023 | 1.7299 | 1.7482 | 1.6957 | 1.7276 |
| 02/28/2023 | 1.764 | 1.8461 | 1.7321 | 1.812 |
| 03/01/2023 | 1.8164 | 1.9236 | 1.812 | 1.8939 |
| 03/02/2023 | 1.8939 | 1.9282 | 1.8347 | 1.8985 |
| 03/05/2023 | 1.9031 | 1.951 | 1.8461 | 1.9372 |
| 03/06/2023 | 1.9577 | 2.0695 | 1.9419 | 1.9419 |
| 03/07/2023 | 1.9441 | 1.9829 | 1.9008 | 1.9372 |
| 03/08/2023 | 1.9419 | 1.9601 | 1.926 | 1.9533 |
| 03/09/2023 | 1.9829 | 2.0126 | 1.8985 | 1.9555 |
| 03/12/2023 | 1.9669 | 1.9738 | 1.9099 | 1.9372 |
| 03/13/2023 | 1.9372 | 1.9441 | 1.8894 | 1.926 |
| 03/14/2023 | 1.9282 | 1.9601 | 1.8712 | 1.9077 |
| 03/15/2023 | 1.9372 | 1.9669 | 1.9122 | 1.926 |
| 03/16/2023 | 1.9168 | 1.9647 | 1.9146 | 1.9327 |
| 03/19/2023 | 1.951 | 2.0445 | 1.9372 | 1.9783 |
| 03/20/2023 | 1.9829 | 2.0012 | 1.8849 | 1.9053 |
| 03/21/2023 | 1.9053 | 2.0354 | 1.9031 | 1.9486 |
| 03/22/2023 | 1.9441 | 2.0307 | 1.9441 | 1.9919 |
| 03/23/2023 | 1.9943 | 2.0284 | 1.9669 | 1.9669 |
| 03/26/2023 | 1.976 | 2.0056 | 1.9327 | 1.9327 |
| 03/27/2023 | 1.9327 | 1.951 | 1.878 | 1.8871 |
| 03/28/2023 | 1.9008 | 2.0012 | 1.8644 | 1.9897 |
| 03/29/2023 | 1.9897 | 1.9943 | 1.9372 | 1.9372 |
| 03/30/2023 | 1.9463 | 1.9601 | 1.878 | 1.9031 |
| 04/02/2023 | 2.0398 | 2.0718 | 1.926 | 1.9691 |
| 04/03/2023 | 1.9852 | 2.1606 | 1.926 | 2.0512 |
| 04/04/2023 | 2.049 | 2.1197 | 2.0262 | 2.0923 |
| 04/05/2023 | 2.099 | 2.1834 | 2.0923 | 2.1219 |
| 04/06/2023 | 2.1082 | 2.2677 | 2.1082 | 2.2655 |
| 04/09/2023 | 2.3019 | 2.3362 | 2.1949 | 2.261 |
| 04/10/2023 | 2.261 | 2.3134 | 2.2108 | 2.2815 |
| 04/11/2023 | 2.286 | 2.4387 | 2.2496 | 2.3543 |
| 04/12/2023 | 2.3567 | 2.5299 | 2.2724 | 2.2791 |
| 04/13/2023 | 2.2905 | 2.3156 | 2.2382 | 2.2472 |
| 04/16/2023 | 2.2404 | 2.2563 | 2.1675 | 2.2063 |
| 04/17/2023 | 2.2108 | 2.425 | 2.1903 | 2.425 |
| 04/18/2023 | 2.3476 | 2.4501 | 2.2997 | 2.311 |
| 04/19/2023 | 2.2563 | 2.3704 | 2.2335 | 2.3681 |
| 04/23/2023 | 2.4023 | 2.6027 | 2.3976 | 2.6027 |
| 04/24/2023 | 2.6734 | 2.8444 | 2.5618 | 2.6256 |
| 04/25/2023 | 2.6234 | 2.8102 | 2.5231 | 2.7031 |
| 04/26/2023 | 2.7031 | 2.817 | 2.6826 | 2.6895 |
| 04/27/2023 | 2.6917 | 2.7487 | 2.6074 | 2.6895 |
| 05/01/2023 | 2.833 | 2.8991 | 2.7236 | 2.7326 |
| 05/02/2023 | 2.7282 | 2.7533 | 2.4728 | 2.7373 |
| 05/03/2023 | 2.7419 | 3.0107 | 2.694 | 2.9515 |
| 05/04/2023 | 2.9515 | 3.0883 | 2.8239 | 2.8649 |
| 05/07/2023 | 2.9629 | 3.0495 | 2.7783 | 2.7828 |
| 05/08/2023 | 2.7578 | 2.7578 | 2.5549 | 2.6598 |
| 05/09/2023 | 2.6643 | 2.7897 | 2.5641 | 2.7669 |
| 05/10/2023 | 2.7714 | 3.0426 | 2.6552 | 3.0426 |
| 05/11/2023 | 3.0312 | 3.2796 | 2.9629 | 2.9652 |
| 05/14/2023 | 2.9332 | 3.0745 | 2.8968 | 2.9606 |
| 05/15/2023 | 2.9606 | 3.0039 | 2.8991 | 2.8991 |
| 05/16/2023 | 2.8604 | 3.0176 | 2.7623 | 2.972 |
| 05/17/2023 | 2.9857 | 3.0312 | 2.9355 | 2.9743 |
| 05/21/2023 | 3.0084 | 3.1794 | 2.9674 | 3.1589 |
| 05/22/2023 | 3.1908 | 3.3937 | 2.9105 | 2.9218 |
| 05/23/2023 | 2.9218 | 3.0245 | 2.7783 | 2.7805 |
| 05/24/2023 | 2.7805 | 2.8558 | 2.6416 | 2.8375 |
| 05/25/2023 | 2.8558 | 2.8854 | 2.7852 | 2.7875 |
| 05/28/2023 | 2.7919 | 2.874 | 2.7259 | 2.7989 |
| 05/29/2023 | 2.8033 | 2.9971 | 2.8011 | 2.9629 |
| 05/30/2023 | 2.9629 | 3.0381 | 2.9174 | 2.9674 |
| 05/31/2023 | 2.9629 | 3.0745 | 2.947 | 3.054 |
| 06/01/2023 | 3.0655 | 3.1863 | 3.0017 | 3.1497 |
| 06/04/2023 | 3.1772 | 3.3003 | 3.1589 | 3.2296 |
| 06/05/2023 | 3.2296 | 3.3003 | 3.1908 | 3.2706 |
| 06/06/2023 | 3.2365 | 3.3459 | 3.2204 | 3.2981 |
| 06/07/2023 | 3.2682 | 3.3937 | 3.2318 | 3.3276 |
| 06/08/2023 | 3.3231 | 3.4506 | 3.3117 | 3.3777 |
| 06/11/2023 | 3.3823 | 3.5988 | 3.3617 | 3.5326 |
| 06/12/2023 | 3.5554 | 3.6581 | 3.4962 | 3.5326 |
| 06/13/2023 | 3.5668 | 3.886 | 3.5463 | 3.886 |
| 06/14/2023 | 3.9429 | 4.2689 | 3.9201 | 4.262 |
| 06/15/2023 | 4.2689 | 4.4535 | 4.0957 | 4.3189 |
| 06/18/2023 | 4.3531 | 4.3874 | 4.1276 | 4.262 |
| 06/19/2023 | 4.2165 | 4.2917 | 4.1138 | 4.2529 |
| 06/20/2023 | 4.2848 | 4.3303 | 4.1891 | 4.2096 |
| 06/21/2023 | 4.2096 | 4.5356 | 4.1572 | 4.5173 |
| 06/22/2023 | 4.5287 | 4.695 | 4.3509 | 4.645 |
| 06/25/2023 | 4.6724 | 5.0735 | 4.5173 | 5.0597 |
| 06/26/2023 | 5.0597 | 5.2648 | 4.955 | 5.1509 |
| 07/02/2023 | 5.1463 | 5.2284 | 4.9001 | 5.0188 |
| 07/03/2023 | 5.0188 | 5.3196 | 4.8546 | 5.2193 |
| 07/04/2023 | 5.2193 | 5.5702 | 5.2193 | 5.3014 |
| 07/05/2023 | 5.3105 | 5.5886 | 5.2603 | 5.3971 |
| 07/06/2023 | 5.3879 | 5.47 | 5.2284 | 5.2603 |
| 07/09/2023 | 5.2603 | 5.4381 | 5.2011 | 5.3286 |
| 07/10/2023 | 5.3286 | 5.5156 | 5.2786 | 5.4152 |
| 07/11/2023 | 5.4245 | 5.6296 | 5.4016 | 5.5065 |
| 07/12/2023 | 5.5156 | 5.6296 | 5.4062 | 5.5794 |
| 07/13/2023 | 5.5794 | 5.6615 | 5.4245 | 5.552 |
| 07/16/2023 | 5.552 | 5.9441 | 5.4427 | 5.9166 |
| 07/17/2023 | 5.9166 | 6.0626 | 5.6979 | 5.7892 |
| 07/18/2023 | 5.7892 | 6.099 | 5.7526 | 6.0945 |
| 07/19/2023 | 6.0807 | 6.3634 | 5.8848 | 6.3362 |
| 07/20/2023 | 6.3362 | 6.8375 | 6.2358 | 6.6915 |
| 07/23/2023 | 7.2842 | 7.2842 | 6.3817 | 6.482 |
| 07/24/2023 | 6.5594 | 6.5641 | 6.2677 | 6.4956 |
| 07/25/2023 | 6.4956 | 6.5822 | 6.3817 | 6.5048 |
| 07/26/2023 | 6.5138 | 6.7007 | 6.4272 | 6.6415 |
| 07/27/2023 | 6.6779 | 6.7919 | 6.6277 | 6.7554 |
| 07/30/2023 | 6.7692 | 6.8056 | 6.6051 | 6.6096 |
| 07/31/2023 | 6.6096 | 6.7281 | 6.4043 | 6.6323 |
| 08/01/2023 | 6.6323 | 6.7236 | 6.5413 | 6.6141 |
| 08/02/2023 | 6.6233 | 6.8739 | 6.4956 | 6.8375 |
| 08/03/2023 | 6.8375 | 7.43 | 6.8192 | 7.3434 |
| 08/06/2023 | 7.3434 | 7.5213 | 7.1338 | 7.1566 |
| 08/07/2023 | 7.1839 | 7.2887 | 6.9605 | 7.2887 |
| 08/08/2023 | 7.4027 | 7.4209 | 7.1885 | 7.3617 |
| 08/09/2023 | 7.3617 | 7.576 | 7.12 | 7.2934 |
| 08/10/2023 | 7.2934 | 7.5987 | 7.2432 | 7.4119 |
| 08/13/2023 | 7.4164 | 7.4985 | 7.3206 | 7.3845 |
| 08/14/2023 | 7.4392 | 7.4575 | 7.3115 | 7.4072 |
| 08/15/2023 | 7.462 | 7.4985 | 7.3298 | 7.4438 |
| 08/16/2023 | 7.4664 | 7.5394 | 7.3845 | 7.4164 |
| 08/17/2023 | 7.4164 | 7.7491 | 7.2569 | 7.2934 |
| 08/20/2023 | 7.2705 | 7.4664 | 7.0654 | 7.3983 |
| 08/21/2023 | 7.3845 | 8.1183 | 7.3115 | 8.0683 |
| 08/22/2023 | 8.0683 | 8.3281 | 7.7856 | 8.2779 |
| 08/23/2023 | 8.3189 | 8.5879 | 8.0911 | 8.5651 |
| 08/24/2023 | 8.7747 | 8.7747 | 7.9087 | 8.1366 |
| 08/27/2023 | 8.1366 | 8.2596 | 8.0636 | 8.0636 |
| 08/28/2023 | 8.0636 | 8.3874 | 7.977 | 8.2004 |
| 08/30/2023 | 8.2004 | 8.2917 | 7.9998 | 8.2049 |
| 08/31/2023 | 8.2506 | 8.4329 | 8.0683 | 8.3189 |
| 09/03/2023 | 8.3189 | 8.793 | 8.1457 | 8.6745 |
| 09/04/2023 | 8.7976 | 9.021 | 8.5377 | 8.8204 |
| 09/05/2023 | 8.8204 | 9.0255 | 8.6881 | 8.866 |
| 09/06/2023 | 8.8704 | 9.1166 | 8.8112 | 9.0938 |
| 09/07/2023 | 9.0938 | 9.3172 | 8.9662 | 9.1714 |
| 09/10/2023 | 9.1714 | 9.4585 | 8.9799 | 9.2717 |
| 09/11/2023 | 9.2989 | 9.7046 | 9.2125 | 9.568 |
| 09/12/2023 | 9.568 | 9.8415 | 9.3491 | 9.5861 |
| 09/13/2023 | 9.5861 | 9.5861 | 8.9115 | 9.0802 |
| 09/14/2023 | 9.0938 | 9.3674 | 8.8842 | 9.3354 |
| 09/17/2023 | 9.267 | 9.3902 | 9.021 | 9.3582 |
| 09/18/2023 | 9.3582 | 9.4585 | 9.2169 | 9.3446 |
| 09/19/2023 | 9.3354 | 9.3628 | 9.0073 | 9.2306 |
| 09/20/2023 | 9.2306 | 9.34 | 8.8887 | 8.8887 |
| 09/21/2023 | 8.8932 | 9.7776 | 8.7064 | 9.7093 |
| 09/24/2023 | 9.7093 | 9.878 | 9.5725 | 9.7183 |
| 09/25/2023 | 9.8004 | 9.8687 | 9.413 | 9.5497 |
| 09/26/2023 | 9.5497 | 9.7639 | 9.4084 | 9.6408 |
| 09/27/2023 | 9.504 | 9.5725 | 9.2761 | 9.381 |
| 09/28/2023 | 9.381 | 10.0193 | 9.2761 | 9.9372 |
| 10/01/2023 | 9.9372 | 10.4842 | 9.6636 | 10.3018 |
| 10/02/2023 | 10.2972 | 10.908 | 10.1742 | 10.7121 |
| 10/03/2023 | 10.7121 | 11.0903 | 10.5388 | 10.8899 |
| 10/04/2023 | 10.8899 | 11.2135 | 10.6346 | 11.0767 |
| 10/05/2023 | 10.6846 | 10.8169 | 10.4842 | 10.5571 |
| 10/08/2023 | 10.5252 | 10.5252 | 10.1103 | 10.4795 |
| 10/09/2023 | 10.4795 | 11.4756 | 10.4659 | 11.4072 |
| 10/10/2023 | 11.3914 | 12.034 | 11.0448 | 11.2727 |
| 10/11/2023 | 11.2727 | 11.8744 | 10.785 | 11.578 |
| 10/12/2023 | 11.6237 | 12.1935 | 11.4072 | 11.4072 |
| 10/15/2023 | 11.4072 | 11.8288 | 11.0995 | 11.3001 |
| 10/16/2023 | 11.2818 | 11.3958 | 10.8259 | 10.94 |
| 10/17/2023 | 10.8488 | 10.94 | 10.4476 | 10.5434 |
| 10/18/2023 | 10.598 | 10.6665 | 10.2561 | 10.3702 |
| 10/19/2023 | 10.3474 | 10.4157 | 9.878 | 10.3746 |
| 10/22/2023 | 10.2334 | 10.3702 | 10.0238 | 10.2334 |
| 10/23/2023 | 10.2334 | 10.4842 | 10.1287 | 10.2561 |
| 10/24/2023 | 10.2699 | 10.3702 | 9.9144 | 9.9144 |
| 10/25/2023 | 9.9144 | 10.3702 | 9.6955 | 10.2152 |
| 10/26/2023 | 10.124 | 10.124 | 9.805 | 10.0282 |
| 10/29/2023 | 10.0282 | 10.1103 | 9.8825 | 10.0282 |
| 10/30/2023 | 10.0329 | 10.2516 | 9.9646 | 10.0967 |
| 10/31/2023 | 10.1378 | 11.1041 | 10.0146 | 11.1041 |
| 11/01/2023 | 11.1041 | 11.4985 | 10.6574 | 11.1724 |
| 11/02/2023 | 11.1952 | 12.2848 | 11.1724 | 12.2848 |
| 11/05/2023 | 11.7605 | 13.3331 | 11.7605 | 12.034 |
| 11/06/2023 | 12.1365 | 12.1935 | 11.4528 | 11.6465 |
| 11/07/2023 | 11.6465 | 12.2961 | 11.2909 | 11.3046 |
| 11/08/2023 | 11.2363 | 11.4414 | 10.8808 | 11.3365 |
| 11/09/2023 | 11.2135 | 11.3001 | 10.8716 | 11.2272 |
| 11/12/2023 | 11.3503 | 11.6009 | 10.7349 | 10.9856 |
| 11/13/2023 | 10.9856 | 11.1223 | 10.7804 | 11.0539 |
| 11/14/2023 | 11.0539 | 11.095 | 10.8078 | 10.94 |
| 11/15/2023 | 10.9354 | 11.0265 | 10.8397 | 10.9354 |
| 11/16/2023 | 10.9354 | 11.1496 | 10.8215 | 11.0539 |
| 11/19/2023 | 11.0539 | 11.2044 | 10.8259 | 10.9172 |
| 11/20/2023 | 10.9308 | 11.9998 | 10.6938 | 11.9998 |
| 11/21/2023 | 11.9656 | 12.41 | 11.5211 | 11.7378 |
| 11/22/2023 | 11.7264 | 12.0226 | 11.5211 | 11.5554 |
| 11/23/2023 | 11.5554 | 12.1707 | 11.5554 | 11.863 |
| 11/26/2023 | 11.863 | 12.1365 | 11.6009 | 11.7947 |
| 11/27/2023 | 11.7947 | 12.0226 | 11.6693 | 11.9656 |
| 11/28/2023 | 11.9656 | 12.1593 | 11.5325 | 11.8288 |
| 11/29/2023 | 11.806 | 11.8858 | 11.4985 | 11.7036 |
| 11/30/2023 | 11.6237 | 12.0681 | 11.4186 | 11.9656 |
| 12/03/2023 | 11.9998 | 12.3075 | 11.6922 | 11.7378 |
| 12/04/2023 | 11.7378 | 11.7833 | 11.2044 | 11.3958 |
| 12/05/2023 | 11.3958 | 11.3958 | 11.095 | 11.2818 |
| 12/06/2023 | 11.2818 | 11.332 | 10.9718 | 11.3046 |
| 12/07/2023 | 11.2909 | 11.2909 | 11.1086 | 11.1086 |
| 12/10/2023 | 11.0174 | 11.1086 | 10.8169 | 11.0767 |
| 12/11/2023 | 10.9673 | 10.9673 | 10.7576 | 10.8716 |
| 12/12/2023 | 10.8716 | 10.8716 | 10.5434 | 10.6893 |
| 12/13/2023 | 10.6846 | 11.1588 | 10.6208 | 11.0767 |
| 12/14/2023 | 11.0814 | 12.0453 | 11.0814 | 11.6237 |
| 12/17/2023 | 11.6123 | 11.7719 | 11.3503 | 11.4642 |
| 12/18/2023 | 11.4642 | 11.6237 | 10.3201 | 10.5069 |
| 12/19/2023 | 10.0282 | 10.785 | 9.4768 | 10.3931 |
| 12/20/2023 | 10.3474 | 10.4614 | 9.5497 | 10.3931 |
| 12/21/2023 | 10.598 | 11.3914 | 9.8368 | 10.0282 |
| 12/24/2023 | 10.0238 | 11.0311 | 9.5953 | 10.7029 |
| 12/25/2023 | 10.4157 | 10.4795 | 10.0329 | 10.0967 |
| 12/26/2023 | 10.0738 | 10.4842 | 9.0893 | 10.0282 |
| 12/27/2023 | 10.0282 | 10.0282 | 9.6272 | 9.6317 |
| 12/28/2023 | 9.5725 | 9.8004 | 9.2306 | 9.7685 |