Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey · Delayed Price · Currency is TRY 2.120
+0.010 (0.47%)
At close: Aug 1, 2025, 6:00 PM GMT+3
IST:BJKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.10 | 2.14 | 2.09 | 2.12 | - | 0.47% | 87,064,183 |
| Jul 31, 2025 | 2.10 | 2.12 | 2.08 | 2.11 | - | 0.96% | 88,552,916 |
| Jul 30, 2025 | 2.11 | 2.12 | 2.08 | 2.09 | - | -0.48% | 72,490,182 |
| Jul 29, 2025 | 2.11 | 2.12 | 2.09 | 2.10 | - | - | 84,088,544 |
| Jul 28, 2025 | 2.10 | 2.14 | 2.09 | 2.10 | - | - | 96,195,410 |
| Jul 25, 2025 | 2.11 | 2.14 | 2.07 | 2.10 | - | -2.33% | 120,180,780 |
| Jul 24, 2025 | 2.21 | 2.22 | 2.12 | 2.15 | - | -2.71% | 200,971,899 |
| Jul 23, 2025 | 2.11 | 2.23 | 2.08 | 2.21 | - | 4.74% | 201,060,103 |
| Jul 22, 2025 | 2.13 | 2.15 | 2.10 | 2.11 | - | -0.94% | 98,018,285 |
| Jul 21, 2025 | 2.16 | 2.18 | 2.12 | 2.13 | - | -1.39% | 123,458,491 |
| Jul 18, 2025 | 2.14 | 2.18 | 2.12 | 2.16 | - | 0.93% | 165,110,128 |
| Jul 17, 2025 | 2.13 | 2.17 | 2.11 | 2.14 | - | 0.47% | 197,421,932 |
| Jul 16, 2025 | 2.16 | 2.17 | 2.06 | 2.13 | - | -0.93% | 141,543,630 |
| Jul 14, 2025 | 2.20 | 2.25 | 2.13 | 2.15 | - | 0.94% | 172,913,427 |
| Jul 11, 2025 | 2.11 | 2.16 | 2.09 | 2.13 | - | 1.91% | 120,770,673 |
| Jul 10, 2025 | 2.03 | 2.10 | 2.03 | 2.09 | - | 2.96% | 131,330,054 |
| Jul 9, 2025 | 1.98 | 2.10 | 1.96 | 2.03 | - | 3.05% | 142,588,509 |
| Jul 8, 2025 | 2.02 | 2.05 | 1.96 | 1.97 | - | -1.99% | 79,237,636 |
| Jul 7, 2025 | 2.08 | 2.08 | 2.01 | 2.01 | - | -3.37% | 94,540,577 |
| Jul 4, 2025 | 2.05 | 2.14 | 2.03 | 2.08 | - | 1.46% | 190,130,538 |
| Jul 3, 2025 | 2.07 | 2.08 | 2.01 | 2.05 | - | -0.49% | 94,918,339 |
| Jul 2, 2025 | 2.09 | 2.11 | 2.01 | 2.06 | - | -0.96% | 183,093,846 |
| Jul 1, 2025 | 1.98 | 2.14 | 1.96 | 2.08 | - | 5.05% | 284,041,534 |
| Jun 30, 2025 | 1.88 | 1.99 | 1.88 | 1.98 | - | 5.88% | 134,343,315 |
| Jun 27, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | - | 2.75% | 40,057,538 |
| Jun 26, 2025 | 1.89 | 1.90 | 1.82 | 1.82 | - | -4.21% | 56,924,414 |
| Jun 25, 2025 | 1.89 | 1.95 | 1.89 | 1.90 | - | 0.53% | 53,719,822 |
| Jun 24, 2025 | 1.84 | 1.90 | 1.84 | 1.89 | - | 4.42% | 63,270,014 |
| Jun 23, 2025 | 1.80 | 1.91 | 1.78 | 1.81 | - | 1.12% | 109,639,655 |
| Jun 20, 2025 | 1.78 | 1.82 | 1.78 | 1.79 | - | 0.56% | 26,361,668 |
| Jun 19, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | - | -2.20% | 28,591,269 |
| Jun 18, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | - | -3.19% | 39,253,720 |
| Jun 17, 2025 | 1.91 | 1.92 | 1.85 | 1.88 | - | -1.05% | 91,966,288 |
| Jun 16, 2025 | 1.84 | 1.91 | 1.80 | 1.90 | - | 3.83% | 97,910,710 |
| Jun 13, 2025 | 1.82 | 1.84 | 1.75 | 1.83 | - | -2.14% | 60,989,605 |
| Jun 12, 2025 | 1.91 | 1.98 | 1.86 | 1.87 | - | -2.60% | 73,766,174 |
| Jun 11, 2025 | 1.95 | 1.95 | 1.90 | 1.92 | - | -1.03% | 105,957,815 |
| Jun 10, 2025 | 1.85 | 1.98 | 1.84 | 1.94 | - | 5.43% | 170,802,317 |
| Jun 5, 2025 | 1.78 | 1.85 | 1.77 | 1.84 | - | 3.95% | 38,106,909 |
| Jun 4, 2025 | 1.72 | 1.86 | 1.71 | 1.77 | - | 3.51% | 57,195,755 |
| Jun 3, 2025 | 1.69 | 1.73 | 1.68 | 1.71 | - | 1.18% | 31,394,710 |
| Jun 2, 2025 | 1.74 | 1.75 | 1.68 | 1.69 | - | -2.87% | 49,571,174 |
| May 30, 2025 | 1.75 | 1.78 | 1.73 | 1.74 | - | -0.57% | 83,092,637 |
| May 29, 2025 | 1.76 | 1.78 | 1.74 | 1.75 | - | -0.57% | 30,410,433 |
| May 28, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | - | -1.12% | 40,540,440 |
| May 27, 2025 | 1.83 | 1.85 | 1.77 | 1.78 | - | -2.73% | 44,466,367 |
| May 26, 2025 | 1.87 | 1.87 | 1.81 | 1.83 | - | -2.14% | 59,950,573 |
| May 23, 2025 | 1.88 | 1.89 | 1.85 | 1.87 | - | -1.06% | 37,461,767 |
| May 22, 2025 | 1.89 | 1.91 | 1.87 | 1.89 | - | 0.53% | 63,530,670 |
| May 21, 2025 | 1.92 | 1.92 | 1.87 | 1.88 | - | -1.57% | 51,554,022 |