Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.250
-0.040 (-1.75%)
At close: Aug 22, 2025, 6:00 PM GMT+3

IST:BJKAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252.292.322.242.26--1.31%164,242,911
Aug 21, 20252.252.332.212.29-2.23%323,899,894
Aug 20, 20252.172.282.152.24-3.70%240,003,543
Aug 19, 20252.122.182.112.16-2.37%138,990,878
Aug 18, 20252.082.172.082.11-1.44%186,853,640
Aug 15, 20252.072.092.062.08-0.48%54,307,832
Aug 14, 20252.112.122.072.07--1.90%46,989,796
Aug 13, 20252.112.162.102.11--81,947,303
Aug 12, 20252.162.162.112.11--2.31%91,027,230
Aug 11, 20252.152.222.152.16-0.93%153,081,290
Aug 8, 20252.162.182.132.14--0.47%94,292,904
Aug 7, 20252.152.172.142.15-0.47%60,942,746
Aug 6, 20252.152.162.132.14--0.47%90,008,457
Aug 5, 20252.162.182.142.15--90,382,099
Aug 4, 20252.132.172.132.15-1.42%65,210,003
Aug 1, 20252.102.142.092.12-0.47%87,064,183
Jul 31, 20252.102.122.082.11-0.96%88,552,916
Jul 30, 20252.112.122.082.09--0.48%72,490,182
Jul 29, 20252.112.122.092.10--84,088,544
Jul 28, 20252.102.142.092.10--96,195,410
Jul 25, 20252.112.142.072.10--2.33%120,180,780
Jul 24, 20252.212.222.122.15--2.71%200,971,899
Jul 23, 20252.112.232.082.21-4.74%201,060,103
Jul 22, 20252.132.152.102.11--0.94%98,018,285
Jul 21, 20252.162.182.122.13--1.39%123,458,491
Jul 18, 20252.142.182.122.16-0.93%165,110,128
Jul 17, 20252.132.172.112.14-0.47%197,421,932
Jul 16, 20252.162.172.062.13--0.93%141,543,630
Jul 14, 20252.202.252.132.15-0.94%172,913,427
Jul 11, 20252.112.162.092.13-1.91%120,770,673
Jul 10, 20252.032.102.032.09-2.96%131,330,054
Jul 9, 20251.982.101.962.03-3.05%142,588,509
Jul 8, 20252.022.051.961.97--1.99%79,237,636
Jul 7, 20252.082.082.012.01--3.37%94,540,577
Jul 4, 20252.052.142.032.08-1.46%190,130,538
Jul 3, 20252.072.082.012.05--0.49%94,918,339
Jul 2, 20252.092.112.012.06--0.96%183,093,846
Jul 1, 20251.982.141.962.08-5.05%284,041,534
Jun 30, 20251.881.991.881.98-5.88%134,343,315
Jun 27, 20251.821.871.821.87-2.75%40,057,538
Jun 26, 20251.891.901.821.82--4.21%56,924,414
Jun 25, 20251.891.951.891.90-0.53%53,719,822
Jun 24, 20251.841.901.841.89-4.42%63,270,014
Jun 23, 20251.801.911.781.81-1.12%109,639,655
Jun 20, 20251.781.821.781.79-0.56%26,361,668
Jun 19, 20251.841.841.781.78--2.20%28,591,269
Jun 18, 20251.881.881.801.82--3.19%39,253,720
Jun 17, 20251.911.921.851.88--1.05%91,966,288
Jun 16, 20251.841.911.801.90-3.83%97,910,710
Jun 13, 20251.821.841.751.83--2.14%60,989,605