BJKAS
BEŞİKTAŞ FUTBOL YATIRIMLARI SANAYİ VE TİCARET A.Ş.
18:10:00
1.71 ₺
+0.010 (%+0.59)
Önceki Kapanış: 1.7·
Volatilite: 4.120
Düşük₺1.67
Yüksek₺1.74
Piyasa Verileri
Spot Piyasa
A:1.71
S:1.72
Önceki haftaya göre (WoW)
+7.55%
Önceki aya göre (MoM)
+9.62%
Yılbaşından bugüne (YTD)
+4.91%
Önceki yıla göre (YoY)
-6.04%
BJKAS: BEŞİKTAŞ FUTBOL YATIRIMLARI SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,9264
KAPANIŞ 5,9603
En Düşük
DÜŞÜK 1,1828
En Yüksek
YÜKSEK 13,3331
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 1,3583 | 1,388 | 1,3583 | 1,3721 |
| 02.01.2023 | 1,3743 | 1,379 | 1,3401 | 1,3425 |
| 03.01.2023 | 1,3401 | 1,3425 | 1,3036 | 1,3241 |
| 04.01.2023 | 1,3333 | 1,3333 | 1,242 | 1,242 |
| 05.01.2023 | 1,2467 | 1,3036 | 1,2262 | 1,2991 |
| 08.01.2023 | 1,3447 | 1,4018 | 1,2808 | 1,3128 |
| 09.01.2023 | 1,3241 | 1,379 | 1,29 | 1,3174 |
| 10.01.2023 | 1,3197 | 1,3265 | 1,2262 | 1,2262 |
| 11.01.2023 | 1,2491 | 1,2627 | 1,1828 | 1,2467 |
| 12.01.2023 | 1,2491 | 1,3265 | 1,242 | 1,2513 |
| 15.01.2023 | 1,2946 | 1,306 | 1,2581 | 1,2946 |
| 16.01.2023 | 1,2991 | 1,3333 | 1,2855 | 1,3105 |
| 17.01.2023 | 1,3197 | 1,3241 | 1,2969 | 1,306 |
| 18.01.2023 | 1,2832 | 1,4359 | 1,2695 | 1,4359 |
| 19.01.2023 | 1,4951 | 1,5589 | 1,4221 | 1,527 |
| 22.01.2023 | 1,5841 | 1,6798 | 1,5498 | 1,6798 |
| 23.01.2023 | 1,6729 | 1,7961 | 1,5955 | 1,7185 |
| 24.01.2023 | 1,7207 | 1,7664 | 1,6593 | 1,714 |
| 25.01.2023 | 1,714 | 1,7868 | 1,6957 | 1,7412 |
| 26.01.2023 | 1,7412 | 1,8075 | 1,6934 | 1,7596 |
| 29.01.2023 | 1,7686 | 1,8734 | 1,7618 | 1,8301 |
| 30.01.2023 | 1,8278 | 1,8963 | 1,7162 | 1,8097 |
| 31.01.2023 | 1,7231 | 1,7254 | 1,6501 | 1,6752 |
| 01.02.2023 | 1,6752 | 1,6752 | 1,5089 | 1,5635 |
| 02.02.2023 | 1,5498 | 1,6136 | 1,5316 | 1,6136 |
| 05.02.2023 | 1,4814 | 1,5225 | 1,4542 | 1,5089 |
| 06.02.2023 | 1,4928 | 1,4928 | 1,3583 | 1,3676 |
| 14.02.2023 | 1,379 | 1,5042 | 1,379 | 1,5042 |
| 15.02.2023 | 1,552 | 1,6319 | 1,5042 | 1,5703 |
| 16.02.2023 | 1,5567 | 1,682 | 1,5475 | 1,6479 |
| 19.02.2023 | 1,6615 | 1,6798 | 1,6022 | 1,6296 |
| 20.02.2023 | 1,6296 | 1,7321 | 1,6227 | 1,6934 |
| 21.02.2023 | 1,6866 | 1,8461 | 1,682 | 1,7868 |
| 22.02.2023 | 1,8006 | 1,8325 | 1,7162 | 1,7549 |
| 23.02.2023 | 1,7571 | 1,7778 | 1,7071 | 1,7207 |
| 26.02.2023 | 1,6866 | 1,7549 | 1,6501 | 1,7162 |
| 27.02.2023 | 1,7299 | 1,7482 | 1,6957 | 1,7276 |
| 28.02.2023 | 1,764 | 1,8461 | 1,7321 | 1,812 |
| 01.03.2023 | 1,8164 | 1,9236 | 1,812 | 1,8939 |
| 02.03.2023 | 1,8939 | 1,9282 | 1,8347 | 1,8985 |
| 05.03.2023 | 1,9031 | 1,951 | 1,8461 | 1,9372 |
| 06.03.2023 | 1,9577 | 2,0695 | 1,9419 | 1,9419 |
| 07.03.2023 | 1,9441 | 1,9829 | 1,9008 | 1,9372 |
| 08.03.2023 | 1,9419 | 1,9601 | 1,926 | 1,9533 |
| 09.03.2023 | 1,9829 | 2,0126 | 1,8985 | 1,9555 |
| 12.03.2023 | 1,9669 | 1,9738 | 1,9099 | 1,9372 |
| 13.03.2023 | 1,9372 | 1,9441 | 1,8894 | 1,926 |
| 14.03.2023 | 1,9282 | 1,9601 | 1,8712 | 1,9077 |
| 15.03.2023 | 1,9372 | 1,9669 | 1,9122 | 1,926 |
| 16.03.2023 | 1,9168 | 1,9647 | 1,9146 | 1,9327 |
| 19.03.2023 | 1,951 | 2,0445 | 1,9372 | 1,9783 |
| 20.03.2023 | 1,9829 | 2,0012 | 1,8849 | 1,9053 |
| 21.03.2023 | 1,9053 | 2,0354 | 1,9031 | 1,9486 |
| 22.03.2023 | 1,9441 | 2,0307 | 1,9441 | 1,9919 |
| 23.03.2023 | 1,9943 | 2,0284 | 1,9669 | 1,9669 |
| 26.03.2023 | 1,976 | 2,0056 | 1,9327 | 1,9327 |
| 27.03.2023 | 1,9327 | 1,951 | 1,878 | 1,8871 |
| 28.03.2023 | 1,9008 | 2,0012 | 1,8644 | 1,9897 |
| 29.03.2023 | 1,9897 | 1,9943 | 1,9372 | 1,9372 |
| 30.03.2023 | 1,9463 | 1,9601 | 1,878 | 1,9031 |
| 02.04.2023 | 2,0398 | 2,0718 | 1,926 | 1,9691 |
| 03.04.2023 | 1,9852 | 2,1606 | 1,926 | 2,0512 |
| 04.04.2023 | 2,049 | 2,1197 | 2,0262 | 2,0923 |
| 05.04.2023 | 2,099 | 2,1834 | 2,0923 | 2,1219 |
| 06.04.2023 | 2,1082 | 2,2677 | 2,1082 | 2,2655 |
| 09.04.2023 | 2,3019 | 2,3362 | 2,1949 | 2,261 |
| 10.04.2023 | 2,261 | 2,3134 | 2,2108 | 2,2815 |
| 11.04.2023 | 2,286 | 2,4387 | 2,2496 | 2,3543 |
| 12.04.2023 | 2,3567 | 2,5299 | 2,2724 | 2,2791 |
| 13.04.2023 | 2,2905 | 2,3156 | 2,2382 | 2,2472 |
| 16.04.2023 | 2,2404 | 2,2563 | 2,1675 | 2,2063 |
| 17.04.2023 | 2,2108 | 2,425 | 2,1903 | 2,425 |
| 18.04.2023 | 2,3476 | 2,4501 | 2,2997 | 2,311 |
| 19.04.2023 | 2,2563 | 2,3704 | 2,2335 | 2,3681 |
| 23.04.2023 | 2,4023 | 2,6027 | 2,3976 | 2,6027 |
| 24.04.2023 | 2,6734 | 2,8444 | 2,5618 | 2,6256 |
| 25.04.2023 | 2,6234 | 2,8102 | 2,5231 | 2,7031 |
| 26.04.2023 | 2,7031 | 2,817 | 2,6826 | 2,6895 |
| 27.04.2023 | 2,6917 | 2,7487 | 2,6074 | 2,6895 |
| 01.05.2023 | 2,833 | 2,8991 | 2,7236 | 2,7326 |
| 02.05.2023 | 2,7282 | 2,7533 | 2,4728 | 2,7373 |
| 03.05.2023 | 2,7419 | 3,0107 | 2,694 | 2,9515 |
| 04.05.2023 | 2,9515 | 3,0883 | 2,8239 | 2,8649 |
| 07.05.2023 | 2,9629 | 3,0495 | 2,7783 | 2,7828 |
| 08.05.2023 | 2,7578 | 2,7578 | 2,5549 | 2,6598 |
| 09.05.2023 | 2,6643 | 2,7897 | 2,5641 | 2,7669 |
| 10.05.2023 | 2,7714 | 3,0426 | 2,6552 | 3,0426 |
| 11.05.2023 | 3,0312 | 3,2796 | 2,9629 | 2,9652 |
| 14.05.2023 | 2,9332 | 3,0745 | 2,8968 | 2,9606 |
| 15.05.2023 | 2,9606 | 3,0039 | 2,8991 | 2,8991 |
| 16.05.2023 | 2,8604 | 3,0176 | 2,7623 | 2,972 |
| 17.05.2023 | 2,9857 | 3,0312 | 2,9355 | 2,9743 |
| 21.05.2023 | 3,0084 | 3,1794 | 2,9674 | 3,1589 |
| 22.05.2023 | 3,1908 | 3,3937 | 2,9105 | 2,9218 |
| 23.05.2023 | 2,9218 | 3,0245 | 2,7783 | 2,7805 |
| 24.05.2023 | 2,7805 | 2,8558 | 2,6416 | 2,8375 |
| 25.05.2023 | 2,8558 | 2,8854 | 2,7852 | 2,7875 |
| 28.05.2023 | 2,7919 | 2,874 | 2,7259 | 2,7989 |
| 29.05.2023 | 2,8033 | 2,9971 | 2,8011 | 2,9629 |
| 30.05.2023 | 2,9629 | 3,0381 | 2,9174 | 2,9674 |
| 31.05.2023 | 2,9629 | 3,0745 | 2,947 | 3,054 |
| 01.06.2023 | 3,0655 | 3,1863 | 3,0017 | 3,1497 |
| 04.06.2023 | 3,1772 | 3,3003 | 3,1589 | 3,2296 |
| 05.06.2023 | 3,2296 | 3,3003 | 3,1908 | 3,2706 |
| 06.06.2023 | 3,2365 | 3,3459 | 3,2204 | 3,2981 |
| 07.06.2023 | 3,2682 | 3,3937 | 3,2318 | 3,3276 |
| 08.06.2023 | 3,3231 | 3,4506 | 3,3117 | 3,3777 |
| 11.06.2023 | 3,3823 | 3,5988 | 3,3617 | 3,5326 |
| 12.06.2023 | 3,5554 | 3,6581 | 3,4962 | 3,5326 |
| 13.06.2023 | 3,5668 | 3,886 | 3,5463 | 3,886 |
| 14.06.2023 | 3,9429 | 4,2689 | 3,9201 | 4,262 |
| 15.06.2023 | 4,2689 | 4,4535 | 4,0957 | 4,3189 |
| 18.06.2023 | 4,3531 | 4,3874 | 4,1276 | 4,262 |
| 19.06.2023 | 4,2165 | 4,2917 | 4,1138 | 4,2529 |
| 20.06.2023 | 4,2848 | 4,3303 | 4,1891 | 4,2096 |
| 21.06.2023 | 4,2096 | 4,5356 | 4,1572 | 4,5173 |
| 22.06.2023 | 4,5287 | 4,695 | 4,3509 | 4,645 |
| 25.06.2023 | 4,6724 | 5,0735 | 4,5173 | 5,0597 |
| 26.06.2023 | 5,0597 | 5,2648 | 4,955 | 5,1509 |
| 02.07.2023 | 5,1463 | 5,2284 | 4,9001 | 5,0188 |
| 03.07.2023 | 5,0188 | 5,3196 | 4,8546 | 5,2193 |
| 04.07.2023 | 5,2193 | 5,5702 | 5,2193 | 5,3014 |
| 05.07.2023 | 5,3105 | 5,5886 | 5,2603 | 5,3971 |
| 06.07.2023 | 5,3879 | 5,47 | 5,2284 | 5,2603 |
| 09.07.2023 | 5,2603 | 5,4381 | 5,2011 | 5,3286 |
| 10.07.2023 | 5,3286 | 5,5156 | 5,2786 | 5,4152 |
| 11.07.2023 | 5,4245 | 5,6296 | 5,4016 | 5,5065 |
| 12.07.2023 | 5,5156 | 5,6296 | 5,4062 | 5,5794 |
| 13.07.2023 | 5,5794 | 5,6615 | 5,4245 | 5,552 |
| 16.07.2023 | 5,552 | 5,9441 | 5,4427 | 5,9166 |
| 17.07.2023 | 5,9166 | 6,0626 | 5,6979 | 5,7892 |
| 18.07.2023 | 5,7892 | 6,099 | 5,7526 | 6,0945 |
| 19.07.2023 | 6,0807 | 6,3634 | 5,8848 | 6,3362 |
| 20.07.2023 | 6,3362 | 6,8375 | 6,2358 | 6,6915 |
| 23.07.2023 | 7,2842 | 7,2842 | 6,3817 | 6,482 |
| 24.07.2023 | 6,5594 | 6,5641 | 6,2677 | 6,4956 |
| 25.07.2023 | 6,4956 | 6,5822 | 6,3817 | 6,5048 |
| 26.07.2023 | 6,5138 | 6,7007 | 6,4272 | 6,6415 |
| 27.07.2023 | 6,6779 | 6,7919 | 6,6277 | 6,7554 |
| 30.07.2023 | 6,7692 | 6,8056 | 6,6051 | 6,6096 |
| 31.07.2023 | 6,6096 | 6,7281 | 6,4043 | 6,6323 |
| 01.08.2023 | 6,6323 | 6,7236 | 6,5413 | 6,6141 |
| 02.08.2023 | 6,6233 | 6,8739 | 6,4956 | 6,8375 |
| 03.08.2023 | 6,8375 | 7,43 | 6,8192 | 7,3434 |
| 06.08.2023 | 7,3434 | 7,5213 | 7,1338 | 7,1566 |
| 07.08.2023 | 7,1839 | 7,2887 | 6,9605 | 7,2887 |
| 08.08.2023 | 7,4027 | 7,4209 | 7,1885 | 7,3617 |
| 09.08.2023 | 7,3617 | 7,576 | 7,12 | 7,2934 |
| 10.08.2023 | 7,2934 | 7,5987 | 7,2432 | 7,4119 |
| 13.08.2023 | 7,4164 | 7,4985 | 7,3206 | 7,3845 |
| 14.08.2023 | 7,4392 | 7,4575 | 7,3115 | 7,4072 |
| 15.08.2023 | 7,462 | 7,4985 | 7,3298 | 7,4438 |
| 16.08.2023 | 7,4664 | 7,5394 | 7,3845 | 7,4164 |
| 17.08.2023 | 7,4164 | 7,7491 | 7,2569 | 7,2934 |
| 20.08.2023 | 7,2705 | 7,4664 | 7,0654 | 7,3983 |
| 21.08.2023 | 7,3845 | 8,1183 | 7,3115 | 8,0683 |
| 22.08.2023 | 8,0683 | 8,3281 | 7,7856 | 8,2779 |
| 23.08.2023 | 8,3189 | 8,5879 | 8,0911 | 8,5651 |
| 24.08.2023 | 8,7747 | 8,7747 | 7,9087 | 8,1366 |
| 27.08.2023 | 8,1366 | 8,2596 | 8,0636 | 8,0636 |
| 28.08.2023 | 8,0636 | 8,3874 | 7,977 | 8,2004 |
| 30.08.2023 | 8,2004 | 8,2917 | 7,9998 | 8,2049 |
| 31.08.2023 | 8,2506 | 8,4329 | 8,0683 | 8,3189 |
| 03.09.2023 | 8,3189 | 8,793 | 8,1457 | 8,6745 |
| 04.09.2023 | 8,7976 | 9,021 | 8,5377 | 8,8204 |
| 05.09.2023 | 8,8204 | 9,0255 | 8,6881 | 8,866 |
| 06.09.2023 | 8,8704 | 9,1166 | 8,8112 | 9,0938 |
| 07.09.2023 | 9,0938 | 9,3172 | 8,9662 | 9,1714 |
| 10.09.2023 | 9,1714 | 9,4585 | 8,9799 | 9,2717 |
| 11.09.2023 | 9,2989 | 9,7046 | 9,2125 | 9,568 |
| 12.09.2023 | 9,568 | 9,8415 | 9,3491 | 9,5861 |
| 13.09.2023 | 9,5861 | 9,5861 | 8,9115 | 9,0802 |
| 14.09.2023 | 9,0938 | 9,3674 | 8,8842 | 9,3354 |
| 17.09.2023 | 9,267 | 9,3902 | 9,021 | 9,3582 |
| 18.09.2023 | 9,3582 | 9,4585 | 9,2169 | 9,3446 |
| 19.09.2023 | 9,3354 | 9,3628 | 9,0073 | 9,2306 |
| 20.09.2023 | 9,2306 | 9,34 | 8,8887 | 8,8887 |
| 21.09.2023 | 8,8932 | 9,7776 | 8,7064 | 9,7093 |
| 24.09.2023 | 9,7093 | 9,878 | 9,5725 | 9,7183 |
| 25.09.2023 | 9,8004 | 9,8687 | 9,413 | 9,5497 |
| 26.09.2023 | 9,5497 | 9,7639 | 9,4084 | 9,6408 |
| 27.09.2023 | 9,504 | 9,5725 | 9,2761 | 9,381 |
| 28.09.2023 | 9,381 | 10,0193 | 9,2761 | 9,9372 |
| 01.10.2023 | 9,9372 | 10,4842 | 9,6636 | 10,3018 |
| 02.10.2023 | 10,2972 | 10,908 | 10,1742 | 10,7121 |
| 03.10.2023 | 10,7121 | 11,0903 | 10,5388 | 10,8899 |
| 04.10.2023 | 10,8899 | 11,2135 | 10,6346 | 11,0767 |
| 05.10.2023 | 10,6846 | 10,8169 | 10,4842 | 10,5571 |
| 08.10.2023 | 10,5252 | 10,5252 | 10,1103 | 10,4795 |
| 09.10.2023 | 10,4795 | 11,4756 | 10,4659 | 11,4072 |
| 10.10.2023 | 11,3914 | 12,034 | 11,0448 | 11,2727 |
| 11.10.2023 | 11,2727 | 11,8744 | 10,785 | 11,578 |
| 12.10.2023 | 11,6237 | 12,1935 | 11,4072 | 11,4072 |
| 15.10.2023 | 11,4072 | 11,8288 | 11,0995 | 11,3001 |
| 16.10.2023 | 11,2818 | 11,3958 | 10,8259 | 10,94 |
| 17.10.2023 | 10,8488 | 10,94 | 10,4476 | 10,5434 |
| 18.10.2023 | 10,598 | 10,6665 | 10,2561 | 10,3702 |
| 19.10.2023 | 10,3474 | 10,4157 | 9,878 | 10,3746 |
| 22.10.2023 | 10,2334 | 10,3702 | 10,0238 | 10,2334 |
| 23.10.2023 | 10,2334 | 10,4842 | 10,1287 | 10,2561 |
| 24.10.2023 | 10,2699 | 10,3702 | 9,9144 | 9,9144 |
| 25.10.2023 | 9,9144 | 10,3702 | 9,6955 | 10,2152 |
| 26.10.2023 | 10,124 | 10,124 | 9,805 | 10,0282 |
| 29.10.2023 | 10,0282 | 10,1103 | 9,8825 | 10,0282 |
| 30.10.2023 | 10,0329 | 10,2516 | 9,9646 | 10,0967 |
| 31.10.2023 | 10,1378 | 11,1041 | 10,0146 | 11,1041 |
| 01.11.2023 | 11,1041 | 11,4985 | 10,6574 | 11,1724 |
| 02.11.2023 | 11,1952 | 12,2848 | 11,1724 | 12,2848 |
| 05.11.2023 | 11,7605 | 13,3331 | 11,7605 | 12,034 |
| 06.11.2023 | 12,1365 | 12,1935 | 11,4528 | 11,6465 |
| 07.11.2023 | 11,6465 | 12,2961 | 11,2909 | 11,3046 |
| 08.11.2023 | 11,2363 | 11,4414 | 10,8808 | 11,3365 |
| 09.11.2023 | 11,2135 | 11,3001 | 10,8716 | 11,2272 |
| 12.11.2023 | 11,3503 | 11,6009 | 10,7349 | 10,9856 |
| 13.11.2023 | 10,9856 | 11,1223 | 10,7804 | 11,0539 |
| 14.11.2023 | 11,0539 | 11,095 | 10,8078 | 10,94 |
| 15.11.2023 | 10,9354 | 11,0265 | 10,8397 | 10,9354 |
| 16.11.2023 | 10,9354 | 11,1496 | 10,8215 | 11,0539 |
| 19.11.2023 | 11,0539 | 11,2044 | 10,8259 | 10,9172 |
| 20.11.2023 | 10,9308 | 11,9998 | 10,6938 | 11,9998 |
| 21.11.2023 | 11,9656 | 12,41 | 11,5211 | 11,7378 |
| 22.11.2023 | 11,7264 | 12,0226 | 11,5211 | 11,5554 |
| 23.11.2023 | 11,5554 | 12,1707 | 11,5554 | 11,863 |
| 26.11.2023 | 11,863 | 12,1365 | 11,6009 | 11,7947 |
| 27.11.2023 | 11,7947 | 12,0226 | 11,6693 | 11,9656 |
| 28.11.2023 | 11,9656 | 12,1593 | 11,5325 | 11,8288 |
| 29.11.2023 | 11,806 | 11,8858 | 11,4985 | 11,7036 |
| 30.11.2023 | 11,6237 | 12,0681 | 11,4186 | 11,9656 |
| 03.12.2023 | 11,9998 | 12,3075 | 11,6922 | 11,7378 |
| 04.12.2023 | 11,7378 | 11,7833 | 11,2044 | 11,3958 |
| 05.12.2023 | 11,3958 | 11,3958 | 11,095 | 11,2818 |
| 06.12.2023 | 11,2818 | 11,332 | 10,9718 | 11,3046 |
| 07.12.2023 | 11,2909 | 11,2909 | 11,1086 | 11,1086 |
| 10.12.2023 | 11,0174 | 11,1086 | 10,8169 | 11,0767 |
| 11.12.2023 | 10,9673 | 10,9673 | 10,7576 | 10,8716 |
| 12.12.2023 | 10,8716 | 10,8716 | 10,5434 | 10,6893 |
| 13.12.2023 | 10,6846 | 11,1588 | 10,6208 | 11,0767 |
| 14.12.2023 | 11,0814 | 12,0453 | 11,0814 | 11,6237 |
| 17.12.2023 | 11,6123 | 11,7719 | 11,3503 | 11,4642 |
| 18.12.2023 | 11,4642 | 11,6237 | 10,3201 | 10,5069 |
| 19.12.2023 | 10,0282 | 10,785 | 9,4768 | 10,3931 |
| 20.12.2023 | 10,3474 | 10,4614 | 9,5497 | 10,3931 |
| 21.12.2023 | 10,598 | 11,3914 | 9,8368 | 10,0282 |
| 24.12.2023 | 10,0238 | 11,0311 | 9,5953 | 10,7029 |
| 25.12.2023 | 10,4157 | 10,4795 | 10,0329 | 10,0967 |
| 26.12.2023 | 10,0738 | 10,4842 | 9,0893 | 10,0282 |
| 27.12.2023 | 10,0282 | 10,0282 | 9,6272 | 9,6317 |
| 28.12.2023 | 9,5725 | 9,8004 | 9,2306 | 9,7685 |