Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey · Delayed Price · Currency is TRY 1.630
-0.010 (-0.61%)
At close: Jan 9, 2026
IST:BJKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 17,684,147 |
| Jan 8, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 24,073,470 |
| Jan 7, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -0.61% | 30,245,220 |
| Jan 6, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.81% | 27,722,650 |
| Jan 5, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 29,491,500 |
| Jan 2, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 31,077,050 |
| Dec 31, 2025 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 24,398,670 |
| Dec 30, 2025 | 1.58 | 1.66 | 1.57 | 1.62 | 1.62 | 3.18% | 74,113,440 |
| Dec 29, 2025 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -2.48% | 40,022,230 |
| Dec 26, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | - | 33,343,060 |
| Dec 25, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 23,813,160 |
| Dec 24, 2025 | 1.59 | 1.66 | 1.58 | 1.60 | 1.60 | 0.63% | 61,937,240 |
| Dec 23, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -2.45% | 41,664,890 |
| Dec 22, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -5.23% | 119,916,500 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.72 | 1.72 | 1.72 | -9.95% | 262,738,100 |
| Dec 18, 2025 | 1.75 | 1.92 | 1.72 | 1.91 | 1.91 | 9.14% | 65,201,550 |
| Dec 17, 2025 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 23,439,390 |
| Dec 16, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | - | 27,860,150 |
| Dec 15, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 20,469,100 |
| Dec 12, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 18,948,670 |
| Dec 11, 2025 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 1.15% | 41,704,770 |
| Dec 10, 2025 | 1.72 | 1.81 | 1.72 | 1.74 | 1.74 | 0.58% | 68,556,010 |
| Dec 9, 2025 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -2.26% | 41,874,350 |
| Dec 8, 2025 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | - | 35,338,140 |
| Dec 5, 2025 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | 0.57% | 22,723,150 |
| Dec 4, 2025 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 17,737,950 |
| Dec 3, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | - | 21,968,690 |
| Dec 2, 2025 | 1.79 | 1.82 | 1.77 | 1.77 | 1.77 | -0.56% | 28,270,100 |
| Dec 1, 2025 | 1.72 | 1.80 | 1.72 | 1.78 | 1.78 | 3.49% | 35,155,770 |
| Nov 28, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 15,009,057 |
| Nov 27, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | - | 21,305,874 |
| Nov 26, 2025 | 1.78 | 1.80 | 1.73 | 1.73 | 1.73 | -3.35% | 47,657,990 |
| Nov 25, 2025 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -1.10% | 44,130,490 |
| Nov 24, 2025 | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -1.63% | 35,110,670 |
| Nov 21, 2025 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 23,221,870 |
| Nov 20, 2025 | 1.85 | 1.87 | 1.82 | 1.83 | 1.83 | -1.08% | 37,141,460 |
| Nov 19, 2025 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | - | 49,619,710 |
| Nov 18, 2025 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 57,808,140 |
| Nov 17, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 1.66% | 49,387,300 |
| Nov 14, 2025 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | - | 46,775,960 |
| Nov 13, 2025 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 37,040,750 |
| Nov 12, 2025 | 1.82 | 1.86 | 1.80 | 1.80 | 1.80 | -0.55% | 57,052,370 |
| Nov 11, 2025 | 1.86 | 1.87 | 1.78 | 1.81 | 1.81 | -2.69% | 98,019,430 |
| Nov 10, 2025 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | -1.59% | 54,282,540 |
| Nov 7, 2025 | 1.93 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 44,362,600 |
| Nov 6, 2025 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -1.03% | 44,920,600 |
| Nov 5, 2025 | 1.92 | 1.97 | 1.92 | 1.94 | 1.94 | 1.04% | 108,343,600 |
| Nov 4, 2025 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -1.54% | 59,487,240 |
| Nov 3, 2025 | 1.95 | 1.98 | 1.92 | 1.95 | 1.95 | - | 73,120,850 |
| Oct 31, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | 1.56% | 39,647,520 |