BJKAS
BEŞİKTAŞ FUTBOL YATIRIMLARI SANAYİ VE TİCARET A.Ş. (BJKAS)
1.540
₺
-0.030 (%-1.91)
BJKAS: BEŞİKTAŞ FUTBOL YATIRIMLARI SANAYİ VE TİCARET A.Ş. Arşiv
BEŞİKTAŞ FUTBOL YATIRIMLARI SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 2,3276
KAPANIŞ 2,3171
En Düşük
DÜŞÜK 1,57
En Yüksek
YÜKSEK 4,1322
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,5028 | 3,8286 | 3,4879 | 3,8286 |
| 02.01.2025 | 3,836 | 4,1322 | 3,799 | 4,0063 |
| 05.01.2025 | 3,9989 | 4,0804 | 3,8138 | 3,836 |
| 06.01.2025 | 3,8434 | 3,9989 | 3,836 | 3,8508 |
| 07.01.2025 | 3,873 | 3,8878 | 3,7175 | 3,7471 |
| 08.01.2025 | 3,7471 | 3,8064 | 3,7249 | 3,7471 |
| 09.01.2025 | 3,7619 | 3,7694 | 3,6286 | 3,6657 |
| 12.01.2025 | 3,6657 | 3,6657 | 3,4954 | 3,4954 |
| 13.01.2025 | 3,5028 | 3,5768 | 3,4731 | 3,4879 |
| 14.01.2025 | 3,4954 | 3,6138 | 3,4213 | 3,5546 |
| 15.01.2025 | 3,5842 | 3,6509 | 3,5176 | 3,5694 |
| 16.01.2025 | 3,5916 | 3,7249 | 3,5398 | 3,5768 |
| 19.01.2025 | 3,5768 | 3,6435 | 3,5398 | 3,5472 |
| 20.01.2025 | 3,5472 | 3,6064 | 3,4583 | 3,4879 |
| 21.01.2025 | 3,4879 | 3,5546 | 3,4731 | 3,4805 |
| 22.01.2025 | 3,5916 | 3,7397 | 3,5028 | 3,525 |
| 23.01.2025 | 3,5324 | 3,5472 | 3,4583 | 3,525 |
| 26.01.2025 | 3,5176 | 3,6361 | 3,4435 | 3,5102 |
| 27.01.2025 | 3,5102 | 3,5472 | 3,4954 | 3,5176 |
| 28.01.2025 | 3,5324 | 3,5398 | 3,4361 | 3,4361 |
| 29.01.2025 | 3,4509 | 3,5176 | 3,4361 | 3,4954 |
| 30.01.2025 | 3,4583 | 3,8434 | 3,3695 | 3,8138 |
| 02.02.2025 | 3,799 | 3,9767 | 3,6435 | 3,6509 |
| 03.02.2025 | 3,6435 | 3,6583 | 3,4657 | 3,4657 |
| 04.02.2025 | 3,4731 | 3,4805 | 3,3621 | 3,3621 |
| 05.02.2025 | 3,3621 | 3,4657 | 3,3621 | 3,4287 |
| 06.02.2025 | 3,4361 | 3,6583 | 3,4065 | 3,5102 |
| 09.02.2025 | 3,525 | 3,7471 | 3,4954 | 3,5324 |
| 10.02.2025 | 3,5472 | 3,5842 | 3,4805 | 3,5176 |
| 11.02.2025 | 3,525 | 3,525 | 3,4361 | 3,4361 |
| 12.02.2025 | 3,4583 | 3,6212 | 3,4361 | 3,4583 |
| 13.02.2025 | 3,4731 | 3,5176 | 3,4583 | 3,4731 |
| 16.02.2025 | 3,5102 | 3,6805 | 3,4731 | 3,4805 |
| 17.02.2025 | 3,4954 | 3,5028 | 3,4361 | 3,4731 |
| 18.02.2025 | 3,4954 | 3,5028 | 3,3472 | 3,3472 |
| 19.02.2025 | 3,3546 | 3,3991 | 3,3546 | 3,3769 |
| 20.02.2025 | 3,3843 | 3,3917 | 3,2806 | 3,2954 |
| 23.02.2025 | 3,3176 | 3,3769 | 3,3102 | 3,325 |
| 24.02.2025 | 3,3472 | 3,3546 | 3,2139 | 3,2584 |
| 25.02.2025 | 3,2732 | 3,2732 | 3,1991 | 3,2065 |
| 26.02.2025 | 3,2065 | 3,2436 | 3,2065 | 3,2288 |
| 27.02.2025 | 3,2288 | 3,2584 | 3,2139 | 3,2288 |
| 02.03.2025 | 3,2436 | 3,325 | 3,1991 | 3,2288 |
| 03.03.2025 | 3,2288 | 3,251 | 3,1695 | 3,1843 |
| 04.03.2025 | 3,1843 | 3,2732 | 3,1547 | 3,1991 |
| 05.03.2025 | 3,2214 | 3,2436 | 3,1991 | 3,1991 |
| 06.03.2025 | 3,1991 | 3,251 | 3,1695 | 3,2139 |
| 09.03.2025 | 3,0362 | 3,0881 | 2,9399 | 3,0732 |
| 10.03.2025 | 3,0436 | 3,051 | 2,9696 | 2,9918 |
| 11.03.2025 | 2,977 | 2,9992 | 2,9548 | 2,9622 |
| 12.03.2025 | 2,9622 | 3,0066 | 2,9622 | 2,9918 |
| 13.03.2025 | 2,9992 | 3,0066 | 2,9696 | 2,977 |
| 16.03.2025 | 2,9622 | 2,9696 | 2,9103 | 2,9177 |
| 17.03.2025 | 2,9251 | 2,9325 | 2,8881 | 2,9029 |
| 18.03.2025 | 2,8511 | 2,8511 | 2,6141 | 2,6141 |
| 19.03.2025 | 2,5845 | 2,6882 | 2,5549 | 2,5845 |
| 20.03.2025 | 2,5845 | 2,5919 | 2,3401 | 2,4216 |
| 23.03.2025 | 2,4216 | 2,5178 | 2,3031 | 2,3919 |
| 24.03.2025 | 2,4438 | 2,4808 | 2,3845 | 2,466 |
| 25.03.2025 | 2,466 | 2,5623 | 2,429 | 2,5326 |
| 26.03.2025 | 2,5252 | 2,5549 | 2,4734 | 2,4808 |
| 27.03.2025 | 2,4882 | 2,503 | 2,4364 | 2,503 |
| 01.04.2025 | 2,5178 | 2,6808 | 2,5178 | 2,6215 |
| 02.04.2025 | 2,6289 | 2,6363 | 2,5771 | 2,6067 |
| 03.04.2025 | 2,5326 | 2,5549 | 2,5104 | 2,5178 |
| 06.04.2025 | 2,5104 | 2,5104 | 2,3994 | 2,4734 |
| 07.04.2025 | 2,4734 | 2,6067 | 2,4734 | 2,5549 |
| 08.04.2025 | 2,5475 | 2,6363 | 2,503 | 2,5401 |
| 09.04.2025 | 2,6734 | 2,6734 | 2,5252 | 2,5401 |
| 10.04.2025 | 2,2883 | 2,466 | 2,2883 | 2,3549 |
| 13.04.2025 | 2,3179 | 2,3771 | 2,2883 | 2,2957 |
| 14.04.2025 | 2,2957 | 2,3031 | 2,1846 | 2,192 |
| 15.04.2025 | 2,21 | 2,21 | 2,06 | 2,06 |
| 16.04.2025 | 2,07 | 2,12 | 2,05 | 2,07 |
| 17.04.2025 | 2,08 | 2,09 | 2,03 | 2,05 |
| 20.04.2025 | 2,06 | 2,06 | 2 | 2,01 |
| 21.04.2025 | 2,01 | 2,03 | 1,99 | 2,01 |
| 23.04.2025 | 2,01 | 2,02 | 2 | 2,01 |
| 24.04.2025 | 2,02 | 2,21 | 2,01 | 2,06 |
| 27.04.2025 | 2,07 | 2,08 | 1,97 | 1,98 |
| 28.04.2025 | 1,98 | 2,01 | 1,94 | 2,01 |
| 29.04.2025 | 2,01 | 2,11 | 1,97 | 1,98 |
| 01.05.2025 | 2 | 2,13 | 1,99 | 2,02 |
| 04.05.2025 | 2,06 | 2,09 | 1,97 | 1,97 |
| 05.05.2025 | 1,98 | 2,01 | 1,97 | 1,97 |
| 06.05.2025 | 1,98 | 1,98 | 1,81 | 1,82 |
| 07.05.2025 | 1,84 | 1,88 | 1,79 | 1,87 |
| 08.05.2025 | 1,88 | 2 | 1,86 | 1,96 |
| 11.05.2025 | 1,97 | 2,03 | 1,96 | 1,99 |
| 12.05.2025 | 1,99 | 2,03 | 1,96 | 2 |
| 13.05.2025 | 2,01 | 2,02 | 1,98 | 1,99 |
| 14.05.2025 | 1,99 | 2,06 | 1,94 | 1,95 |
| 15.05.2025 | 1,95 | 1,99 | 1,94 | 1,98 |
| 19.05.2025 | 1,99 | 1,99 | 1,91 | 1,91 |
| 20.05.2025 | 1,92 | 1,92 | 1,87 | 1,88 |
| 21.05.2025 | 1,89 | 1,91 | 1,87 | 1,89 |
| 22.05.2025 | 1,88 | 1,89 | 1,85 | 1,87 |
| 25.05.2025 | 1,87 | 1,87 | 1,81 | 1,83 |
| 26.05.2025 | 1,83 | 1,85 | 1,77 | 1,78 |
| 27.05.2025 | 1,79 | 1,79 | 1,75 | 1,76 |
| 28.05.2025 | 1,76 | 1,78 | 1,74 | 1,75 |
| 29.05.2025 | 1,75 | 1,78 | 1,73 | 1,74 |
| 01.06.2025 | 1,74 | 1,75 | 1,68 | 1,69 |
| 02.06.2025 | 1,69 | 1,73 | 1,68 | 1,71 |
| 03.06.2025 | 1,72 | 1,86 | 1,71 | 1,77 |
| 04.06.2025 | 1,78 | 1,85 | 1,77 | 1,84 |
| 09.06.2025 | 1,85 | 1,98 | 1,84 | 1,94 |
| 10.06.2025 | 1,95 | 1,95 | 1,9 | 1,92 |
| 11.06.2025 | 1,91 | 1,98 | 1,86 | 1,87 |
| 12.06.2025 | 1,82 | 1,84 | 1,75 | 1,83 |
| 15.06.2025 | 1,84 | 1,91 | 1,8 | 1,9 |
| 16.06.2025 | 1,91 | 1,92 | 1,85 | 1,88 |
| 17.06.2025 | 1,88 | 1,88 | 1,8 | 1,82 |
| 18.06.2025 | 1,84 | 1,84 | 1,78 | 1,78 |
| 19.06.2025 | 1,78 | 1,82 | 1,78 | 1,79 |
| 22.06.2025 | 1,8 | 1,91 | 1,78 | 1,81 |
| 23.06.2025 | 1,84 | 1,9 | 1,84 | 1,89 |
| 24.06.2025 | 1,89 | 1,95 | 1,89 | 1,9 |
| 25.06.2025 | 1,89 | 1,9 | 1,82 | 1,82 |
| 26.06.2025 | 1,82 | 1,87 | 1,82 | 1,87 |
| 29.06.2025 | 1,88 | 1,99 | 1,88 | 1,98 |
| 30.06.2025 | 1,98 | 2,14 | 1,96 | 2,08 |
| 01.07.2025 | 2,09 | 2,11 | 2,01 | 2,06 |
| 02.07.2025 | 2,07 | 2,08 | 2,01 | 2,05 |
| 03.07.2025 | 2,05 | 2,14 | 2,03 | 2,08 |
| 06.07.2025 | 2,08 | 2,08 | 2,01 | 2,01 |
| 07.07.2025 | 2,02 | 2,05 | 1,96 | 1,97 |
| 08.07.2025 | 1,98 | 2,1 | 1,96 | 2,03 |
| 09.07.2025 | 2,03 | 2,1 | 2,03 | 2,09 |
| 10.07.2025 | 2,11 | 2,16 | 2,09 | 2,13 |
| 13.07.2025 | 2,2 | 2,25 | 2,13 | 2,15 |
| 15.07.2025 | 2,16 | 2,17 | 2,06 | 2,13 |
| 16.07.2025 | 2,13 | 2,17 | 2,11 | 2,14 |
| 17.07.2025 | 2,14 | 2,18 | 2,12 | 2,16 |
| 20.07.2025 | 2,16 | 2,18 | 2,12 | 2,13 |
| 21.07.2025 | 2,13 | 2,15 | 2,1 | 2,11 |
| 22.07.2025 | 2,11 | 2,23 | 2,08 | 2,21 |
| 23.07.2025 | 2,21 | 2,22 | 2,12 | 2,15 |
| 24.07.2025 | 2,11 | 2,14 | 2,07 | 2,1 |
| 27.07.2025 | 2,1 | 2,14 | 2,09 | 2,1 |
| 28.07.2025 | 2,11 | 2,12 | 2,09 | 2,1 |
| 29.07.2025 | 2,11 | 2,12 | 2,08 | 2,09 |
| 30.07.2025 | 2,1 | 2,12 | 2,08 | 2,11 |
| 31.07.2025 | 2,1 | 2,14 | 2,09 | 2,12 |
| 03.08.2025 | 2,13 | 2,17 | 2,13 | 2,15 |
| 04.08.2025 | 2,16 | 2,18 | 2,14 | 2,15 |
| 05.08.2025 | 2,15 | 2,16 | 2,13 | 2,14 |
| 06.08.2025 | 2,15 | 2,17 | 2,14 | 2,15 |
| 07.08.2025 | 2,16 | 2,18 | 2,13 | 2,14 |
| 10.08.2025 | 2,15 | 2,22 | 2,15 | 2,16 |
| 11.08.2025 | 2,16 | 2,16 | 2,11 | 2,11 |
| 12.08.2025 | 2,11 | 2,16 | 2,1 | 2,11 |
| 13.08.2025 | 2,11 | 2,12 | 2,07 | 2,07 |
| 14.08.2025 | 2,07 | 2,09 | 2,06 | 2,08 |
| 17.08.2025 | 2,08 | 2,17 | 2,08 | 2,11 |
| 18.08.2025 | 2,12 | 2,18 | 2,11 | 2,16 |
| 19.08.2025 | 2,17 | 2,28 | 2,15 | 2,24 |
| 20.08.2025 | 2,25 | 2,33 | 2,21 | 2,29 |
| 21.08.2025 | 2,29 | 2,32 | 2,24 | 2,25 |
| 24.08.2025 | 2,26 | 2,29 | 2,25 | 2,26 |
| 25.08.2025 | 2,27 | 2,27 | 2,18 | 2,23 |
| 26.08.2025 | 2,23 | 2,25 | 2,18 | 2,18 |
| 27.08.2025 | 2,19 | 2,25 | 2,19 | 2,24 |
| 28.08.2025 | 2,22 | 2,36 | 2,2 | 2,28 |
| 31.08.2025 | 2,29 | 2,3 | 2,21 | 2,25 |
| 01.09.2025 | 2,25 | 2,29 | 2,1 | 2,15 |
| 02.09.2025 | 2,17 | 2,32 | 2,14 | 2,27 |
| 03.09.2025 | 2,29 | 2,39 | 2,27 | 2,38 |
| 04.09.2025 | 2,39 | 2,39 | 2,23 | 2,24 |
| 07.09.2025 | 2,2 | 2,21 | 2,15 | 2,16 |
| 08.09.2025 | 2,18 | 2,19 | 2,12 | 2,13 |
| 09.09.2025 | 2,14 | 2,16 | 2,1 | 2,12 |
| 10.09.2025 | 2,12 | 2,15 | 2,04 | 2,06 |
| 11.09.2025 | 2,06 | 2,07 | 2,01 | 2,05 |
| 14.09.2025 | 2,06 | 2,15 | 2,01 | 2,15 |
| 15.09.2025 | 2,16 | 2,26 | 2,14 | 2,26 |
| 16.09.2025 | 2,26 | 2,4 | 2,25 | 2,35 |
| 17.09.2025 | 2,36 | 2,42 | 2,33 | 2,33 |
| 18.09.2025 | 2,33 | 2,35 | 2,26 | 2,26 |
| 21.09.2025 | 2,27 | 2,28 | 2,2 | 2,23 |
| 22.09.2025 | 2,23 | 2,26 | 2,19 | 2,19 |
| 23.09.2025 | 2,21 | 2,24 | 2,15 | 2,21 |
| 24.09.2025 | 2,22 | 2,26 | 2,16 | 2,16 |
| 25.09.2025 | 2,16 | 2,18 | 2,12 | 2,13 |
| 28.09.2025 | 2,13 | 2,15 | 2,1 | 2,11 |
| 29.09.2025 | 2,12 | 2,13 | 2,08 | 2,09 |
| 30.09.2025 | 2,1 | 2,13 | 2,04 | 2,1 |
| 01.10.2025 | 2,11 | 2,14 | 2,08 | 2,08 |
| 02.10.2025 | 2,09 | 2,1 | 2,06 | 2,07 |
| 05.10.2025 | 2,08 | 2,1 | 2,02 | 2,02 |
| 06.10.2025 | 2,02 | 2,07 | 2,01 | 2,02 |
| 07.10.2025 | 2,02 | 2,04 | 1,95 | 1,96 |
| 08.10.2025 | 1,98 | 2,01 | 1,94 | 1,96 |
| 09.10.2025 | 1,97 | 1,98 | 1,94 | 1,97 |
| 12.10.2025 | 1,95 | 1,96 | 1,9 | 1,92 |
| 13.10.2025 | 1,92 | 1,93 | 1,84 | 1,84 |
| 14.10.2025 | 1,84 | 1,94 | 1,84 | 1,92 |
| 15.10.2025 | 1,92 | 1,96 | 1,9 | 1,91 |
| 16.10.2025 | 1,91 | 1,95 | 1,85 | 1,92 |
| 19.10.2025 | 1,88 | 1,91 | 1,83 | 1,89 |
| 20.10.2025 | 1,89 | 1,91 | 1,87 | 1,88 |
| 21.10.2025 | 1,88 | 1,97 | 1,88 | 1,92 |
| 22.10.2025 | 1,94 | 1,99 | 1,92 | 1,93 |
| 23.10.2025 | 1,94 | 2,04 | 1,94 | 2,01 |
| 26.10.2025 | 1,99 | 2,02 | 1,93 | 1,93 |
| 27.10.2025 | 1,93 | 1,94 | 1,9 | 1,92 |
| 29.10.2025 | 1,92 | 1,95 | 1,92 | 1,92 |
| 30.10.2025 | 1,93 | 1,95 | 1,91 | 1,95 |
| 02.11.2025 | 1,95 | 1,98 | 1,92 | 1,95 |
| 03.11.2025 | 1,95 | 1,96 | 1,91 | 1,92 |
| 04.11.2025 | 1,92 | 1,97 | 1,92 | 1,94 |
| 05.11.2025 | 1,95 | 1,96 | 1,92 | 1,92 |
| 06.11.2025 | 1,93 | 1,93 | 1,87 | 1,89 |
| 09.11.2025 | 1,9 | 1,91 | 1,86 | 1,86 |
| 10.11.2025 | 1,86 | 1,87 | 1,78 | 1,81 |
| 11.11.2025 | 1,82 | 1,86 | 1,8 | 1,8 |
| 12.11.2025 | 1,81 | 1,84 | 1,8 | 1,81 |
| 13.11.2025 | 1,81 | 1,85 | 1,8 | 1,81 |
| 16.11.2025 | 1,81 | 1,85 | 1,81 | 1,84 |
| 17.11.2025 | 1,84 | 1,85 | 1,82 | 1,85 |
| 18.11.2025 | 1,86 | 1,88 | 1,83 | 1,85 |
| 19.11.2025 | 1,85 | 1,87 | 1,82 | 1,83 |
| 20.11.2025 | 1,83 | 1,85 | 1,82 | 1,84 |
| 23.11.2025 | 1,84 | 1,85 | 1,81 | 1,81 |
| 24.11.2025 | 1,82 | 1,82 | 1,77 | 1,79 |
| 25.11.2025 | 1,78 | 1,8 | 1,73 | 1,73 |
| 26.11.2025 | 1,72 | 1,75 | 1,72 | 1,73 |
| 27.11.2025 | 1,73 | 1,74 | 1,72 | 1,72 |
| 30.11.2025 | 1,72 | 1,8 | 1,72 | 1,78 |
| 01.12.2025 | 1,79 | 1,82 | 1,77 | 1,77 |
| 02.12.2025 | 1,78 | 1,79 | 1,76 | 1,77 |
| 03.12.2025 | 1,78 | 1,8 | 1,76 | 1,76 |
| 04.12.2025 | 1,77 | 1,8 | 1,76 | 1,77 |
| 07.12.2025 | 1,78 | 1,8 | 1,76 | 1,77 |
| 08.12.2025 | 1,77 | 1,77 | 1,72 | 1,73 |
| 09.12.2025 | 1,72 | 1,81 | 1,72 | 1,74 |
| 10.12.2025 | 1,75 | 1,78 | 1,73 | 1,76 |
| 11.12.2025 | 1,76 | 1,77 | 1,75 | 1,76 |
| 14.12.2025 | 1,76 | 1,77 | 1,73 | 1,73 |
| 15.12.2025 | 1,74 | 1,75 | 1,71 | 1,73 |
| 16.12.2025 | 1,73 | 1,76 | 1,72 | 1,75 |
| 17.12.2025 | 1,75 | 1,92 | 1,72 | 1,91 |
| 18.12.2025 | 1,9 | 1,9 | 1,72 | 1,72 |
| 21.12.2025 | 1,69 | 1,69 | 1,63 | 1,63 |
| 22.12.2025 | 1,63 | 1,64 | 1,59 | 1,59 |
| 23.12.2025 | 1,59 | 1,66 | 1,58 | 1,6 |
| 24.12.2025 | 1,61 | 1,62 | 1,6 | 1,61 |
| 25.12.2025 | 1,62 | 1,62 | 1,59 | 1,61 |
| 28.12.2025 | 1,61 | 1,62 | 1,57 | 1,57 |
| 29.12.2025 | 1,58 | 1,66 | 1,57 | 1,62 |
| 30.12.2025 | 1,62 | 1,64 | 1,6 | 1,63 |