BJKAS
BEŞİKTAŞ FUTBOL YATIRIMLARI SANAYİ VE TİCARET A.Ş.
17:55:45
1.7 ₺
0.000 (%0.00)
Önceki Kapanış: 1.7·
Volatilite: 4.120
Düşük₺1.67
Yüksek₺1.74
Piyasa Verileri
Spot Piyasa
A:1.7
S:1.71
Önceki haftaya göre (WoW)
+6.92%
Önceki aya göre (MoM)
+8.97%
Yılbaşından bugüne (YTD)
+4.29%
Önceki yıla göre (YoY)
-6.59%
BJKAS: BEŞİKTAŞ FUTBOL YATIRIMLARI SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0179
KAPANIŞ 1,0154
En Düşük
DÜŞÜK 0,8548
En Yüksek
YÜKSEK 1,1532
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 0,971 | 0,9891 | 0,971 | 0,98 |
| 20.06.2017 | 0,9822 | 0,9891 | 0,9755 | 0,9755 |
| 21.06.2017 | 0,9777 | 1,0028 | 0,9777 | 0,9914 |
| 22.06.2017 | 0,9914 | 0,996 | 0,9847 | 0,9847 |
| 27.06.2017 | 0,9891 | 1,0005 | 0,9869 | 1,0005 |
| 28.06.2017 | 1,0028 | 1,0143 | 0,996 | 0,996 |
| 29.06.2017 | 0,9983 | 1,005 | 0,996 | 0,9983 |
| 02.07.2017 | 1,0028 | 1,0165 | 1,0028 | 1,0143 |
| 03.07.2017 | 1,0143 | 1,0529 | 1,0097 | 1,0371 |
| 04.07.2017 | 1,044 | 1,0529 | 1,0165 | 1,0211 |
| 05.07.2017 | 1,0257 | 1,0279 | 1,0005 | 1,005 |
| 06.07.2017 | 1,0074 | 1,0097 | 1,0005 | 1,0074 |
| 09.07.2017 | 1,0143 | 1,0188 | 1,0074 | 1,0097 |
| 10.07.2017 | 1,0119 | 1,0188 | 1,0028 | 1,005 |
| 11.07.2017 | 1,0074 | 1,0211 | 1,0028 | 1,005 |
| 12.07.2017 | 1,0074 | 1,0097 | 1,0028 | 1,0028 |
| 13.07.2017 | 1,005 | 1,0143 | 1,0028 | 1,005 |
| 16.07.2017 | 1,0074 | 1,0165 | 1,005 | 1,0119 |
| 17.07.2017 | 1,0143 | 1,0415 | 1,0097 | 1,0325 |
| 18.07.2017 | 1,0347 | 1,0576 | 1,0347 | 1,0507 |
| 19.07.2017 | 1,0552 | 1,0643 | 1,0325 | 1,0371 |
| 20.07.2017 | 1,0393 | 1,0485 | 1,0325 | 1,0462 |
| 23.07.2017 | 1,0529 | 1,0757 | 1,0485 | 1,0712 |
| 24.07.2017 | 1,0735 | 1,0804 | 1,0643 | 1,0666 |
| 25.07.2017 | 1,069 | 1,0712 | 1,0576 | 1,0598 |
| 26.07.2017 | 1,0621 | 1,069 | 1,0598 | 1,0598 |
| 27.07.2017 | 1,0621 | 1,0666 | 1,0576 | 1,0621 |
| 30.07.2017 | 1,0643 | 1,0712 | 1,0462 | 1,0485 |
| 31.07.2017 | 1,0576 | 1,0621 | 1,0462 | 1,0529 |
| 01.08.2017 | 1,0552 | 1,1121 | 1,0507 | 1,1054 |
| 02.08.2017 | 1,1121 | 1,1532 | 1,0895 | 1,0918 |
| 03.08.2017 | 1,0871 | 1,1031 | 1,0826 | 1,094 |
| 06.08.2017 | 1,0918 | 1,1007 | 1,0895 | 1,0985 |
| 07.08.2017 | 1,1031 | 1,1121 | 1,1007 | 1,1121 |
| 08.08.2017 | 1,1121 | 1,1121 | 1,0918 | 1,094 |
| 09.08.2017 | 1,1077 | 1,135 | 1,1007 | 1,1077 |
| 10.08.2017 | 1,1077 | 1,1121 | 1,0849 | 1,0963 |
| 13.08.2017 | 1,1077 | 1,1235 | 1,1031 | 1,1191 |
| 14.08.2017 | 1,1235 | 1,1328 | 1,0849 | 1,0963 |
| 15.08.2017 | 1,1007 | 1,1054 | 1,0576 | 1,0895 |
| 16.08.2017 | 1,0985 | 1,1007 | 1,0735 | 1,0757 |
| 17.08.2017 | 1,0712 | 1,0849 | 1,0621 | 1,078 |
| 20.08.2017 | 1,0735 | 1,1054 | 1,0643 | 1,0871 |
| 21.08.2017 | 1,0918 | 1,0985 | 1,0895 | 1,0963 |
| 22.08.2017 | 1,1031 | 1,1099 | 1,0918 | 1,0985 |
| 23.08.2017 | 1,1007 | 1,1031 | 1,0826 | 1,0895 |
| 24.08.2017 | 1,0918 | 1,1007 | 1,0804 | 1,0826 |
| 27.08.2017 | 1,0826 | 1,0826 | 1,069 | 1,069 |
| 28.08.2017 | 1,0712 | 1,0826 | 1,0598 | 1,0735 |
| 30.08.2017 | 1,078 | 1,0918 | 1,0735 | 1,078 |
| 04.09.2017 | 1,0826 | 1,0826 | 1,0643 | 1,0643 |
| 05.09.2017 | 1,069 | 1,0826 | 1,0643 | 1,0712 |
| 06.09.2017 | 1,0735 | 1,0895 | 1,0735 | 1,078 |
| 07.09.2017 | 1,0804 | 1,0849 | 1,0735 | 1,0757 |
| 10.09.2017 | 1,0871 | 1,1145 | 1,0849 | 1,1054 |
| 11.09.2017 | 1,1099 | 1,1168 | 1,0849 | 1,0849 |
| 12.09.2017 | 1,0871 | 1,094 | 1,0757 | 1,0804 |
| 13.09.2017 | 1,1099 | 1,1191 | 1,0895 | 1,0918 |
| 14.09.2017 | 1,0963 | 1,1077 | 1,0895 | 1,1007 |
| 17.09.2017 | 1,1031 | 1,1054 | 1,0849 | 1,0871 |
| 18.09.2017 | 1,0871 | 1,0871 | 1,0485 | 1,0529 |
| 19.09.2017 | 1,0598 | 1,0666 | 1,0462 | 1,0598 |
| 20.09.2017 | 1,0598 | 1,0621 | 1,0485 | 1,0529 |
| 21.09.2017 | 1,0552 | 1,0643 | 1,0529 | 1,0598 |
| 24.09.2017 | 1,044 | 1,0462 | 0,9847 | 1,0165 |
| 25.09.2017 | 1,0233 | 1,0507 | 1,0188 | 1,044 |
| 26.09.2017 | 1,0598 | 1,0666 | 1,0188 | 1,0188 |
| 27.09.2017 | 1,0211 | 1,0347 | 1,0119 | 1,0279 |
| 28.09.2017 | 1,0325 | 1,0347 | 1,0211 | 1,0211 |
| 01.10.2017 | 1,0097 | 1,0233 | 1,005 | 1,0211 |
| 02.10.2017 | 1,0188 | 1,0393 | 1,0188 | 1,0233 |
| 03.10.2017 | 1,0257 | 1,0325 | 1,0188 | 1,0211 |
| 04.10.2017 | 1,0233 | 1,0302 | 1,0188 | 1,0211 |
| 05.10.2017 | 1,0211 | 1,0233 | 1,0143 | 1,0233 |
| 08.10.2017 | 0,98 | 0,996 | 0,9686 | 0,9891 |
| 09.10.2017 | 1,005 | 1,0143 | 1,0005 | 1,0119 |
| 10.10.2017 | 1,0119 | 1,0257 | 1,0097 | 1,0188 |
| 11.10.2017 | 1,0257 | 1,0302 | 1,0211 | 1,0233 |
| 12.10.2017 | 1,0257 | 1,0415 | 1,0233 | 1,0371 |
| 15.10.2017 | 1,0165 | 1,0279 | 1,0165 | 1,0211 |
| 16.10.2017 | 1,0279 | 1,0325 | 1,0233 | 1,0257 |
| 17.10.2017 | 1,0576 | 1,0598 | 1,0211 | 1,0211 |
| 18.10.2017 | 1,0257 | 1,0325 | 1,0211 | 1,0279 |
| 19.10.2017 | 1,0302 | 1,0325 | 1,0211 | 1,0233 |
| 22.10.2017 | 1,0257 | 1,0347 | 1,0211 | 1,0325 |
| 23.10.2017 | 1,0211 | 1,0233 | 0,9983 | 1,0028 |
| 24.10.2017 | 1,005 | 1,0097 | 1,0005 | 1,0074 |
| 25.10.2017 | 1,0074 | 1,0119 | 1,0028 | 1,0028 |
| 26.10.2017 | 1,0005 | 1,005 | 0,996 | 1,0028 |
| 29.10.2017 | 1,0165 | 1,0302 | 1,0143 | 1,0257 |
| 30.10.2017 | 1,0302 | 1,0347 | 1,0257 | 1,0279 |
| 31.10.2017 | 1,0325 | 1,0462 | 1,0279 | 1,0415 |
| 01.11.2017 | 1,0371 | 1,0371 | 1,0074 | 1,0143 |
| 02.11.2017 | 1,0143 | 1,0188 | 1,0005 | 1,0005 |
| 05.11.2017 | 1,005 | 1,0097 | 0,9914 | 0,996 |
| 06.11.2017 | 0,9983 | 1,0074 | 0,9914 | 0,9914 |
| 07.11.2017 | 0,996 | 1,005 | 0,9869 | 0,9914 |
| 08.11.2017 | 0,9936 | 0,9983 | 0,9755 | 0,9822 |
| 09.11.2017 | 0,98 | 0,9822 | 0,9686 | 0,971 |
| 12.11.2017 | 0,9777 | 0,9869 | 0,971 | 0,9847 |
| 13.11.2017 | 0,9847 | 0,9914 | 0,9777 | 0,9847 |
| 14.11.2017 | 0,9822 | 0,9847 | 0,9641 | 0,9664 |
| 15.11.2017 | 0,971 | 0,971 | 0,9413 | 0,9481 |
| 16.11.2017 | 0,9505 | 0,9847 | 0,9367 | 0,98 |
| 19.11.2017 | 0,9595 | 0,9777 | 0,9527 | 0,9619 |
| 20.11.2017 | 0,9619 | 0,9733 | 0,955 | 0,9686 |
| 21.11.2017 | 0,98 | 0,9983 | 0,9572 | 0,9664 |
| 22.11.2017 | 0,971 | 0,971 | 0,9572 | 0,9595 |
| 23.11.2017 | 0,9572 | 0,9641 | 0,9481 | 0,9572 |
| 26.11.2017 | 0,9458 | 0,9458 | 0,9322 | 0,9391 |
| 27.11.2017 | 0,9391 | 0,9481 | 0,898 | 0,9003 |
| 28.11.2017 | 0,898 | 0,9003 | 0,8548 | 0,8889 |
| 29.11.2017 | 0,8912 | 0,9184 | 0,8912 | 0,9162 |
| 30.11.2017 | 0,9184 | 0,9322 | 0,9162 | 0,923 |
| 03.12.2017 | 0,9367 | 0,9413 | 0,9255 | 0,9277 |
| 04.12.2017 | 0,9322 | 0,9322 | 0,914 | 0,9208 |
| 05.12.2017 | 0,9208 | 0,9255 | 0,9117 | 0,9117 |
| 06.12.2017 | 0,9184 | 0,9914 | 0,914 | 0,9595 |
| 07.12.2017 | 0,9619 | 0,9755 | 0,9505 | 0,9572 |
| 10.12.2017 | 0,9505 | 0,9664 | 0,9322 | 0,9322 |
| 11.12.2017 | 0,9322 | 0,9344 | 0,9184 | 0,9255 |
| 12.12.2017 | 0,9277 | 0,9322 | 0,9184 | 0,9208 |
| 13.12.2017 | 0,9255 | 0,9277 | 0,9208 | 0,9255 |
| 14.12.2017 | 0,9255 | 0,955 | 0,9208 | 0,9344 |
| 17.12.2017 | 0,9505 | 0,9619 | 0,9436 | 0,9458 |
| 18.12.2017 | 0,9458 | 0,9505 | 0,9391 | 0,9391 |
| 19.12.2017 | 0,9391 | 0,955 | 0,9367 | 0,9413 |
| 20.12.2017 | 0,9458 | 0,9527 | 0,9391 | 0,9413 |
| 21.12.2017 | 0,9481 | 0,9527 | 0,9413 | 0,9413 |
| 24.12.2017 | 0,9255 | 0,9299 | 0,923 | 0,923 |
| 25.12.2017 | 0,923 | 0,9299 | 0,923 | 0,923 |
| 26.12.2017 | 0,9255 | 0,9255 | 0,9162 | 0,9184 |
| 27.12.2017 | 0,9208 | 0,9322 | 0,9184 | 0,9299 |
| 28.12.2017 | 0,9322 | 0,9413 | 0,9299 | 0,9322 |