Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey · Delayed Price · Currency is TRY 2.050
-0.010 (-0.49%)
At close: Sep 12, 2025
IST:BJKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.06 | 2.07 | 2.01 | 2.05 | - | -0.49% | 55,580,867 |
| Sep 11, 2025 | 2.12 | 2.15 | 2.04 | 2.06 | - | -2.83% | 123,840,825 |
| Sep 10, 2025 | 2.14 | 2.16 | 2.10 | 2.12 | - | -0.47% | 62,358,622 |
| Sep 9, 2025 | 2.18 | 2.19 | 2.12 | 2.13 | - | -1.39% | 69,904,621 |
| Sep 8, 2025 | 2.20 | 2.21 | 2.15 | 2.16 | - | -3.57% | 107,739,897 |
| Sep 5, 2025 | 2.39 | 2.39 | 2.23 | 2.24 | - | -5.88% | 165,350,517 |
| Sep 4, 2025 | 2.29 | 2.39 | 2.27 | 2.38 | - | 4.85% | 248,334,614 |
| Sep 3, 2025 | 2.17 | 2.32 | 2.14 | 2.27 | - | 5.58% | 269,264,292 |
| Sep 2, 2025 | 2.25 | 2.29 | 2.10 | 2.15 | - | -4.44% | 193,073,612 |
| Sep 1, 2025 | 2.29 | 2.30 | 2.21 | 2.25 | - | -1.32% | 128,464,597 |
| Aug 29, 2025 | 2.22 | 2.36 | 2.20 | 2.28 | - | 1.79% | 375,247,606 |
| Aug 28, 2025 | 2.19 | 2.25 | 2.19 | 2.24 | - | 2.75% | 113,991,225 |
| Aug 27, 2025 | 2.23 | 2.25 | 2.18 | 2.18 | - | -2.24% | 57,464,397 |
| Aug 26, 2025 | 2.27 | 2.27 | 2.18 | 2.23 | - | -1.33% | 189,025,896 |
| Aug 25, 2025 | 2.26 | 2.29 | 2.25 | 2.26 | - | 0.44% | 141,170,803 |
| Aug 22, 2025 | 2.29 | 2.32 | 2.24 | 2.25 | - | -1.75% | 169,460,982 |
| Aug 21, 2025 | 2.25 | 2.33 | 2.21 | 2.29 | - | 2.23% | 323,899,894 |
| Aug 20, 2025 | 2.17 | 2.28 | 2.15 | 2.24 | - | 3.70% | 240,003,543 |
| Aug 19, 2025 | 2.12 | 2.18 | 2.11 | 2.16 | - | 2.37% | 138,990,878 |
| Aug 18, 2025 | 2.08 | 2.17 | 2.08 | 2.11 | - | 1.44% | 186,853,640 |
| Aug 15, 2025 | 2.07 | 2.09 | 2.06 | 2.08 | - | 0.48% | 54,307,832 |
| Aug 14, 2025 | 2.11 | 2.12 | 2.07 | 2.07 | - | -1.90% | 46,989,796 |
| Aug 13, 2025 | 2.11 | 2.16 | 2.10 | 2.11 | - | - | 81,947,303 |
| Aug 12, 2025 | 2.16 | 2.16 | 2.11 | 2.11 | - | -2.31% | 91,027,230 |
| Aug 11, 2025 | 2.15 | 2.22 | 2.15 | 2.16 | - | 0.93% | 153,081,290 |
| Aug 8, 2025 | 2.16 | 2.18 | 2.13 | 2.14 | - | -0.47% | 94,292,904 |
| Aug 7, 2025 | 2.15 | 2.17 | 2.14 | 2.15 | - | 0.47% | 60,942,746 |
| Aug 6, 2025 | 2.15 | 2.16 | 2.13 | 2.14 | - | -0.47% | 90,008,457 |
| Aug 5, 2025 | 2.16 | 2.18 | 2.14 | 2.15 | - | - | 90,382,099 |
| Aug 4, 2025 | 2.13 | 2.17 | 2.13 | 2.15 | - | 1.42% | 65,210,003 |
| 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 |