Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey · Delayed Price · Currency is TRY 1.910
+0.160 (9.14%)
At close: Dec 18, 2025
IST:BJKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | - | 30,490,840 |
| Oct 28, 2025 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -0.52% | 32,553,670 |
| Oct 27, 2025 | 1.99 | 2.02 | 1.93 | 1.93 | 1.93 | -3.98% | 60,480,450 |
| Oct 24, 2025 | 1.94 | 2.04 | 1.94 | 2.01 | 2.01 | 4.15% | 107,667,900 |
| Oct 23, 2025 | 1.94 | 1.99 | 1.92 | 1.93 | 1.93 | 0.52% | 86,961,220 |
| Oct 22, 2025 | 1.88 | 1.97 | 1.88 | 1.92 | 1.92 | 2.13% | 115,308,400 |
| Oct 21, 2025 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -0.53% | 70,199,220 |
| Oct 20, 2025 | 1.88 | 1.91 | 1.83 | 1.89 | 1.89 | -1.56% | 95,910,650 |
| Oct 17, 2025 | 1.91 | 1.95 | 1.85 | 1.92 | 1.92 | 0.52% | 74,066,670 |
| Oct 16, 2025 | 1.92 | 1.96 | 1.90 | 1.91 | 1.91 | -0.52% | 51,959,310 |
| Oct 15, 2025 | 1.84 | 1.94 | 1.84 | 1.92 | 1.92 | 4.35% | 86,327,300 |
| Oct 14, 2025 | 1.92 | 1.93 | 1.84 | 1.84 | 1.84 | -4.17% | 51,878,110 |
| Oct 13, 2025 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | -2.54% | 52,231,030 |
| Oct 10, 2025 | 1.97 | 1.98 | 1.94 | 1.97 | 1.97 | 0.51% | 57,027,910 |
| Oct 9, 2025 | 1.98 | 2.01 | 1.94 | 1.96 | 1.96 | - | 100,224,900 |