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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,7111
KAPANIŞ 8,7213
En Düşük
DÜŞÜK 4,1739
En Yüksek
YÜKSEK 20,4555
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 9,5725 | 9,9144 | 9,5725 | 9,7093 |
| 02.01.2024 | 9,7548 | 9,7548 | 9,2534 | 9,2534 |
| 03.01.2024 | 9,2534 | 9,5269 | 9,0574 | 9,4312 |
| 04.01.2024 | 9,4585 | 9,9782 | 9,3674 | 9,6089 |
| 07.01.2024 | 9,6089 | 9,9008 | 9,4221 | 9,6865 |
| 08.01.2024 | 9,7046 | 9,9918 | 9,4813 | 9,568 |
| 09.01.2024 | 9,7959 | 9,887 | 9,3538 | 9,6591 |
| 10.01.2024 | 9,5998 | 10,051 | 9,5497 | 9,732 |
| 11.01.2024 | 9,6865 | 9,9189 | 9,4585 | 9,7776 |
| 14.01.2024 | 9,8278 | 9,8278 | 9,6181 | 9,7138 |
| 15.01.2024 | 9,7093 | 9,7548 | 9,5589 | 9,6774 |
| 16.01.2024 | 9,6774 | 9,9553 | 9,6181 | 9,8642 |
| 17.01.2024 | 9,8642 | 10,1378 | 9,7183 | 9,9372 |
| 18.01.2024 | 9,9372 | 10,5434 | 9,878 | 10,1879 |
| 21.01.2024 | 10,1331 | 10,4476 | 9,8916 | 10,2425 |
| 22.01.2024 | 10,2425 | 10,6665 | 10,2425 | 10,4157 |
| 23.01.2024 | 10,4751 | 11,2316 | 10,279 | 10,9172 |
| 24.01.2024 | 10,9263 | 11,6579 | 10,9263 | 11,43 |
| 25.01.2024 | 11,4414 | 11,9656 | 11,2591 | 11,8858 |
| 28.01.2024 | 11,8858 | 11,9428 | 11,4414 | 11,5554 |
| 29.01.2024 | 11,5554 | 12,1707 | 11,4072 | 12,1138 |
| 30.01.2024 | 12,1138 | 13,2192 | 12,0795 | 12,4214 |
| 31.01.2024 | 12,4443 | 12,6949 | 12,4443 | 12,5582 |
| 01.02.2024 | 12,5582 | 12,7063 | 12,3872 | 12,4899 |
| 04.02.2024 | 12,5809 | 12,809 | 12,4899 | 12,6949 |
| 05.02.2024 | 12,7177 | 12,8886 | 12,5696 | 12,7633 |
| 06.02.2024 | 12,7633 | 13,071 | 12,6722 | 13,0027 |
| 07.02.2024 | 13,0027 | 13,242 | 13,0027 | 13,2306 |
| 08.02.2024 | 13,2648 | 13,5611 | 13,0483 | 13,4812 |
| 11.02.2024 | 13,4812 | 13,789 | 13,4698 | 13,618 |
| 12.02.2024 | 13,618 | 13,9941 | 13,5725 | 13,8345 |
| 13.02.2024 | 13,8345 | 13,9941 | 13,8004 | 13,8345 |
| 14.02.2024 | 13,8345 | 13,9485 | 13,7662 | 13,8573 |
| 15.02.2024 | 13,9713 | 14,1764 | 13,7091 | 14,0169 |
| 18.02.2024 | 14,0624 | 14,8031 | 13,8573 | 14,5411 |
| 19.02.2024 | 14,5525 | 14,9741 | 14,1422 | 14,4156 |
| 20.02.2024 | 14,4384 | 14,769 | 14,2675 | 14,427 |
| 21.02.2024 | 14,427 | 14,6322 | 14,1195 | 14,5183 |
| 22.02.2024 | 14,5183 | 15,0881 | 14,4043 | 14,9741 |
| 25.02.2024 | 15,0424 | 15,259 | 14,4498 | 15,0196 |
| 26.02.2024 | 15,0196 | 15,3843 | 14,883 | 15,2704 |
| 27.02.2024 | 15,2704 | 15,6806 | 14,9741 | 15,3843 |
| 28.02.2024 | 15,3843 | 15,4527 | 15,0424 | 15,4072 |
| 29.02.2024 | 15,4983 | 16,0453 | 15,259 | 15,8402 |
| 03.03.2024 | 15,8402 | 17,4243 | 15,2704 | 15,6009 |
| 04.03.2024 | 15,6009 | 15,7148 | 15,1223 | 15,2133 |
| 05.03.2024 | 15,259 | 16,7291 | 15,2133 | 16,7291 |
| 06.03.2024 | 16,8999 | 17,4471 | 16,5923 | 16,8773 |
| 07.03.2024 | 16,8659 | 18,1878 | 16,7518 | 17,6635 |
| 10.03.2024 | 17,6863 | 18,165 | 17,5609 | 17,7091 |
| 11.03.2024 | 17,6977 | 18,3472 | 17,4698 | 18,0168 |
| 12.03.2024 | 18,0168 | 18,9171 | 17,7774 | 18,0509 |
| 13.03.2024 | 18,4157 | 18,4157 | 17,8345 | 18,0965 |
| 14.03.2024 | 18,2675 | 18,5523 | 17,0936 | 17,0936 |
| 17.03.2024 | 17,0936 | 18,8031 | 16,296 | 16,6836 |
| 18.03.2024 | 16,8659 | 17,1051 | 15,0196 | 15,0424 |
| 19.03.2024 | 14,9741 | 15,2133 | 14,2903 | 14,9285 |
| 20.03.2024 | 15,2133 | 15,2133 | 14,4955 | 14,5639 |
| 21.03.2024 | 14,5525 | 15,4869 | 14,4955 | 15,0424 |
| 24.03.2024 | 15,0424 | 15,3388 | 14,6094 | 14,6208 |
| 25.03.2024 | 14,6322 | 14,6777 | 13,1621 | 13,1621 |
| 26.03.2024 | 12,9114 | 13,1507 | 11,8516 | 11,8516 |
| 27.03.2024 | 11,3729 | 12,5354 | 10,7121 | 12,0112 |
| 28.03.2024 | 12,0681 | 12,4785 | 11,544 | 11,7264 |
| 31.03.2024 | 11,7264 | 12,2506 | 11,6009 | 11,9884 |
| 01.04.2024 | 12,1024 | 13,1849 | 12,091 | 13,1849 |
| 02.04.2024 | 13,5839 | 14,4955 | 13,4471 | 14,4955 |
| 03.04.2024 | 14,4156 | 15,1905 | 14,4043 | 14,7234 |
| 04.04.2024 | 14,7234 | 16,1935 | 14,6551 | 16,1935 |
| 07.04.2024 | 16,1707 | 16,7974 | 15,9542 | 16,6379 |
| 08.04.2024 | 16,6493 | 17,1279 | 16,4783 | 17,0253 |
| 14.04.2024 | 16,9797 | 17,7433 | 16,4669 | 17,5153 |
| 15.04.2024 | 17,504 | 18,9171 | 17,4357 | 18,5752 |
| 16.04.2024 | 18,5752 | 19,1905 | 18,3701 | 18,6207 |
| 17.04.2024 | 18,6207 | 19,145 | 18,5295 | 19,0651 |
| 18.04.2024 | 19,0651 | 20,4555 | 19,031 | 20,3529 |
| 21.04.2024 | 20,2162 | 20,4327 | 18,3244 | 18,3244 |
| 23.04.2024 | 16,5011 | 16,5011 | 16,5011 | 16,5011 |
| 24.04.2024 | 14,8602 | 15,2932 | 14,8602 | 14,8602 |
| 25.04.2024 | 13,3786 | 13,3786 | 13,3786 | 13,3786 |
| 28.04.2024 | 12,0453 | 12,0453 | 12,0453 | 12,0453 |
| 29.04.2024 | 10,8442 | 10,8442 | 10,8442 | 10,8442 |
| 01.05.2024 | 9,7639 | 9,7639 | 9,7639 | 9,7639 |
| 02.05.2024 | 8,7884 | 8,7884 | 8,7884 | 8,7884 |
| 05.05.2024 | 7,9132 | 7,9132 | 7,9132 | 7,9132 |
| 06.05.2024 | 7,1247 | 7,1247 | 7,1247 | 7,1247 |
| 07.05.2024 | 6,4136 | 6,4136 | 6,4136 | 6,4136 |
| 08.05.2024 | 5,7754 | 5,7754 | 5,7754 | 5,7754 |
| 09.05.2024 | 5,2011 | 5,2011 | 5,2011 | 5,2011 |
| 12.05.2024 | 4,6814 | 4,6814 | 4,6814 | 4,6814 |
| 13.05.2024 | 4,2142 | 5,1463 | 4,2142 | 5,1463 |
| 14.05.2024 | 5,1463 | 5,6569 | 4,9822 | 5,6569 |
| 15.05.2024 | 5,9213 | 6,2221 | 5,9166 | 6,2221 |
| 16.05.2024 | 6,7281 | 6,842 | 6,3953 | 6,842 |
| 19.05.2024 | 7,0928 | 7,5257 | 7,0928 | 7,5257 |
| 20.05.2024 | 8,1504 | 8,2506 | 6,7783 | 6,7919 |
| 21.05.2024 | 6,7783 | 7,4711 | 6,2813 | 7,4711 |
| 22.05.2024 | 7,5668 | 8,2141 | 7,5668 | 8,2141 |
| 23.05.2024 | 8,6562 | 9,0346 | 8,6562 | 9,0346 |
| 26.05.2024 | 9,0483 | 9,9372 | 8,2141 | 9,1166 |
| 27.05.2024 | 9,1166 | 9,4585 | 8,3189 | 8,6791 |
| 28.05.2024 | 8,6791 | 9,2717 | 8,246 | 8,3189 |
| 29.05.2024 | 8,3874 | 8,9115 | 7,7036 | 8,2278 |
| 30.05.2024 | 8,3189 | 8,4102 | 8,0044 | 8,0955 |
| 02.06.2024 | 8,0864 | 8,7747 | 7,8175 | 8,3783 |
| 03.06.2024 | 8,3827 | 9,1714 | 8,3234 | 9,0027 |
| 04.06.2024 | 8,8887 | 9,3172 | 8,3874 | 8,4191 |
| 05.06.2024 | 8,4238 | 8,8887 | 8,2734 | 8,3372 |
| 06.06.2024 | 8,4419 | 8,4785 | 7,9224 | 7,9634 |
| 09.06.2024 | 7,9634 | 7,9634 | 7,4072 | 7,4255 |
| 10.06.2024 | 7,4164 | 7,7856 | 7,1338 | 7,2705 |
| 11.06.2024 | 7,2432 | 7,626 | 7,1109 | 7,1109 |
| 12.06.2024 | 7,1109 | 7,3434 | 7,1109 | 7,2021 |
| 13.06.2024 | 7,3024 | 7,7491 | 7,193 | 7,5896 |
| 19.06.2024 | 7,6353 | 7,9132 | 7,6124 | 7,6489 |
| 20.06.2024 | 7,6534 | 7,7036 | 7,3845 | 7,5168 |
| 23.06.2024 | 7,5168 | 7,5394 | 7,1428 | 7,1657 |
| 24.06.2024 | 7,1702 | 7,8813 | 6,9698 | 7,8813 |
| 25.06.2024 | 8,0455 | 8,2324 | 7,4985 | 7,503 |
| 26.06.2024 | 7,5394 | 7,6489 | 7,4164 | 7,5668 |
| 27.06.2024 | 7,5849 | 8,3144 | 7,503 | 7,8404 |
| 30.06.2024 | 7,6306 | 8,1685 | 7,4757 | 7,544 |
| 01.07.2024 | 7,5485 | 7,7355 | 7,4119 | 7,6353 |
| 02.07.2024 | 8,3988 | 8,3988 | 7,8185 | 7,9406 |
| 03.07.2024 | 7,9914 | 8,0526 | 7,5843 | 7,6249 |
| 04.07.2024 | 7,7065 | 7,8795 | 7,5741 | 7,6046 |
| 07.07.2024 | 7,6249 | 7,6861 | 7,1974 | 7,2483 |
| 08.07.2024 | 7,2586 | 7,3094 | 6,9328 | 6,943 |
| 09.07.2024 | 6,9735 | 7,1771 | 6,6375 | 6,9328 |
| 10.07.2024 | 6,9938 | 7,0447 | 6,7902 | 6,9328 |
| 11.07.2024 | 6,9328 | 7,5741 | 6,9124 | 7,3298 |
| 15.07.2024 | 7,6353 | 7,7065 | 7,452 | 7,6556 |
| 16.07.2024 | 7,6556 | 7,6556 | 7,3298 | 7,5537 |
| 17.07.2024 | 7,5537 | 7,8388 | 7,452 | 7,5944 |
| 18.07.2024 | 7,5944 | 8,1849 | 7,4418 | 7,5537 |
| 21.07.2024 | 7,5537 | 7,6148 | 7,2789 | 7,3196 |
| 22.07.2024 | 7,3298 | 7,3908 | 7,0142 | 7,1262 |
| 23.07.2024 | 7,1465 | 7,3807 | 7,0243 | 7,0855 |
| 24.07.2024 | 7,1059 | 7,1771 | 6,8614 | 6,8716 |
| 25.07.2024 | 6,8819 | 6,9226 | 6,7088 | 6,7699 |
| 28.07.2024 | 6,8004 | 6,8004 | 6,4136 | 6,4848 |
| 29.07.2024 | 6,5154 | 6,5459 | 6,3627 | 6,4339 |
| 30.07.2024 | 6,4441 | 6,4441 | 6,0979 | 6,1286 |
| 31.07.2024 | 6,1693 | 6,3729 | 6,1693 | 6,2507 |
| 01.08.2024 | 6,2303 | 6,2507 | 5,9248 | 6,1081 |
| 04.08.2024 | 6,4339 | 6,719 | 6,1998 | 6,719 |
| 05.08.2024 | 6,9938 | 7,3908 | 6,8614 | 7,3908 |
| 06.08.2024 | 7,6963 | 8,1238 | 7,3196 | 7,7166 |
| 07.08.2024 | 7,7573 | 7,9914 | 7,5537 | 7,6556 |
| 08.08.2024 | 7,7268 | 7,7878 | 7,2891 | 7,34 |
| 11.08.2024 | 7,5741 | 7,7268 | 7,0855 | 7,1059 |
| 12.08.2024 | 7,1059 | 7,3501 | 6,8513 | 7,2279 |
| 13.08.2024 | 7,3298 | 7,3298 | 7,0345 | 7,0549 |
| 14.08.2024 | 7,0855 | 7,2076 | 6,8207 | 7,1364 |
| 15.08.2024 | 7,1771 | 7,2483 | 6,9735 | 7,004 |
| 18.08.2024 | 7,1567 | 7,5436 | 7,116 | 7,2076 |
| 19.08.2024 | 7,2076 | 7,2178 | 7,0652 | 7,0652 |
| 20.08.2024 | 7,0243 | 7,1669 | 6,9836 | 7,0243 |
| 21.08.2024 | 7,0243 | 7,5334 | 6,9938 | 7,3501 |
| 22.08.2024 | 7,2076 | 7,2586 | 7,0345 | 7,0855 |
| 25.08.2024 | 7,0855 | 7,1262 | 6,9023 | 6,9633 |
| 26.08.2024 | 6,9633 | 7,116 | 6,8614 | 7,116 |
| 27.08.2024 | 7,116 | 7,7268 | 7,0855 | 7,6046 |
| 28.08.2024 | 7,6046 | 7,7675 | 7,4825 | 7,5639 |
| 01.09.2024 | 7,6861 | 7,8082 | 7,2891 | 7,3196 |
| 02.09.2024 | 7,3298 | 7,7573 | 7,2076 | 7,3705 |
| 03.09.2024 | 7,3501 | 7,3501 | 7,1262 | 7,2076 |
| 04.09.2024 | 7,2178 | 7,2483 | 7,1059 | 7,1872 |
| 05.09.2024 | 7,1974 | 7,2076 | 7,0549 | 7,1364 |
| 08.09.2024 | 7,1059 | 7,1262 | 6,9633 | 7,0142 |
| 09.09.2024 | 7,0142 | 7,0243 | 6,8207 | 6,9023 |
| 10.09.2024 | 6,8921 | 6,9836 | 6,7292 | 6,7394 |
| 11.09.2024 | 6,7801 | 6,8309 | 6,5358 | 6,719 |
| 12.09.2024 | 6,719 | 6,9226 | 6,6477 | 6,8819 |
| 15.09.2024 | 6,8207 | 6,8207 | 6,5561 | 6,5968 |
| 16.09.2024 | 6,5968 | 6,5968 | 6,4034 | 6,4644 |
| 17.09.2024 | 6,4542 | 6,4746 | 6,2608 | 6,3423 |
| 18.09.2024 | 6,3525 | 6,5256 | 6,322 | 6,5052 |
| 19.09.2024 | 6,5154 | 6,5256 | 6,3423 | 6,3423 |
| 22.09.2024 | 6,3423 | 6,3729 | 6,1794 | 6,2303 |
| 23.09.2024 | 6,2405 | 6,271 | 6,1286 | 6,1794 |
| 24.09.2024 | 6,1794 | 6,271 | 6,0877 | 6,1081 |
| 25.09.2024 | 6,1081 | 6,1183 | 5,9758 | 6,0064 |
| 26.09.2024 | 5,8028 | 5,8536 | 5,7314 | 5,8028 |
| 29.09.2024 | 5,8231 | 5,9248 | 5,6907 | 5,8129 |
| 30.09.2024 | 5,8129 | 6,3932 | 5,5687 | 6,0776 |
| 01.10.2024 | 6,0064 | 6,6782 | 5,8943 | 5,9758 |
| 02.10.2024 | 6,1591 | 6,271 | 5,7926 | 5,7926 |
| 03.10.2024 | 5,7009 | 5,7621 | 5,5788 | 5,7416 |
| 06.10.2024 | 5,6297 | 5,6399 | 5,4566 | 5,4566 |
| 07.10.2024 | 5,4566 | 5,4566 | 5,2632 | 5,3039 |
| 08.10.2024 | 5,2937 | 5,3548 | 5,141 | 5,2225 |
| 09.10.2024 | 5,2123 | 5,4261 | 5,0393 | 5,0596 |
| 10.10.2024 | 5,08 | 5,1308 | 4,9679 | 5,0087 |
| 13.10.2024 | 5,0087 | 5,0189 | 4,7745 | 4,8153 |
| 14.10.2024 | 4,8153 | 4,917 | 4,8051 | 4,8967 |
| 15.10.2024 | 4,917 | 4,9883 | 4,8255 | 4,9476 |
| 16.10.2024 | 4,9476 | 5,0494 | 4,917 | 5,0291 |
| 17.10.2024 | 5,0393 | 5,2835 | 4,9883 | 5,1003 |
| 20.10.2024 | 5,192 | 5,192 | 4,8764 | 4,917 |
| 21.10.2024 | 4,917 | 4,9883 | 4,8458 | 4,9883 |
| 22.10.2024 | 4,9781 | 4,9883 | 4,744 | 4,7948 |
| 23.10.2024 | 4,8051 | 4,9069 | 4,744 | 4,8357 |
| 24.10.2024 | 5,0698 | 5,0901 | 4,8764 | 4,9069 |
| 27.10.2024 | 4,9069 | 4,9577 | 4,8458 | 4,9272 |
| 29.10.2024 | 4,7745 | 4,8967 | 4,744 | 4,856 |
| 30.10.2024 | 4,856 | 4,9679 | 4,8458 | 4,9272 |
| 31.10.2024 | 4,9272 | 4,9781 | 4,8764 | 4,9679 |
| 03.11.2024 | 4,8357 | 4,8357 | 4,6422 | 4,6626 |
| 04.11.2024 | 4,6524 | 4,6626 | 4,4793 | 4,5302 |
| 05.11.2024 | 4,5302 | 4,6626 | 4,4997 | 4,6321 |
| 06.11.2024 | 4,6626 | 4,744 | 4,5912 | 4,6219 |
| 07.11.2024 | 4,6219 | 4,6524 | 4,5709 | 4,6321 |
| 10.11.2024 | 4,6014 | 4,6014 | 4,4793 | 4,5099 |
| 11.11.2024 | 4,5099 | 4,52 | 4,3368 | 4,3673 |
| 12.11.2024 | 4,3571 | 4,4285 | 4,3266 | 4,3775 |
| 13.11.2024 | 4,3775 | 4,4692 | 4,3571 | 4,4182 |
| 14.11.2024 | 4,4285 | 4,459 | 4,3571 | 4,3876 |
| 17.11.2024 | 4,3978 | 4,5404 | 4,3673 | 4,4692 |
| 18.11.2024 | 4,4793 | 4,5099 | 4,347 | 4,3775 |
| 19.11.2024 | 4,3978 | 4,408 | 4,2146 | 4,2656 |
| 20.11.2024 | 4,2757 | 4,3164 | 4,2044 | 4,3164 |
| 21.11.2024 | 4,3266 | 4,3775 | 4,2247 | 4,347 |
| 24.11.2024 | 4,2247 | 4,3164 | 4,1739 | 4,2859 |
| 25.11.2024 | 4,2859 | 4,2859 | 4,2044 | 4,2554 |
| 26.11.2024 | 4,2757 | 4,6728 | 4,2452 | 4,5302 |
| 27.11.2024 | 4,4793 | 4,5811 | 4,3571 | 4,4285 |
| 28.11.2024 | 4,347 | 4,8357 | 4,2757 | 4,6422 |
| 01.12.2024 | 4,6014 | 4,8051 | 4,52 | 4,6422 |
| 02.12.2024 | 4,6219 | 4,917 | 4,4793 | 4,7033 |
| 03.12.2024 | 4,7033 | 4,7643 | 4,5811 | 4,5912 |
| 04.12.2024 | 4,6014 | 4,6728 | 4,5607 | 4,6321 |
| 05.12.2024 | 4,6321 | 4,6728 | 4,5709 | 4,6626 |
| 08.12.2024 | 4,7643 | 4,7847 | 4,6422 | 4,6728 |
| 09.12.2024 | 4,6931 | 4,6931 | 4,5302 | 4,5302 |
| 10.12.2024 | 4,5404 | 4,5404 | 4,3775 | 4,3978 |
| 11.12.2024 | 4,408 | 4,4997 | 4,408 | 4,4488 |
| 12.12.2024 | 4,4488 | 4,4488 | 4,3673 | 4,408 |
| 15.12.2024 | 4,3978 | 4,8458 | 4,3775 | 4,744 |
| 16.12.2024 | 4,6014 | 4,7847 | 4,5811 | 4,6321 |
| 17.12.2024 | 4,6219 | 4,8051 | 4,4997 | 4,6014 |
| 18.12.2024 | 4,6116 | 4,7745 | 4,5709 | 4,6219 |
| 19.12.2024 | 4,6321 | 4,8255 | 4,5912 | 4,6829 |
| 22.12.2024 | 4,6728 | 4,744 | 4,3164 | 4,3775 |
| 23.12.2024 | 4,3876 | 4,5099 | 4,347 | 4,4182 |
| 24.12.2024 | 4,4387 | 4,5506 | 4,4182 | 4,4793 |
| 25.12.2024 | 4,4895 | 4,9272 | 4,4895 | 4,9272 |
| 26.12.2024 | 5,0901 | 5,3752 | 5,0494 | 5,0901 |
| 29.12.2024 | 5,1715 | 5,2429 | 4,917 | 4,9986 |
| 30.12.2024 | 4,9781 | 5,0393 | 4,7847 | 4,7847 |