Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey · Delayed Price · Currency is TRY 1.510
+0.020 (1.34%)
Last updated: Mar 19, 2026, 12:39 PM GMT+3
IST:BJKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 7,503,118 |
| Mar 18, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 16,955,470 |
| Mar 17, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 15,302,600 |
| Mar 16, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | - | 19,732,860 |
| Mar 13, 2026 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -1.33% | 41,261,720 |
| Mar 12, 2026 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | 2.04% | 36,279,340 |
| Mar 11, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 30,531,280 |
| Mar 10, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 81,814,060 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -3.95% | 42,266,440 |
| Mar 6, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | - | 38,817,770 |
| Mar 5, 2026 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 2.70% | 41,217,040 |
| Mar 4, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | - | 30,612,110 |
| Mar 3, 2026 | 1.47 | 1.54 | 1.47 | 1.48 | 1.48 | - | 37,449,211 |
| Mar 2, 2026 | 1.48 | 1.50 | 1.44 | 1.48 | 1.48 | -3.27% | 63,091,840 |
| Feb 27, 2026 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 40,488,230 |
| Feb 26, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 46,314,800 |
| Feb 25, 2026 | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 39,936,644 |
| Feb 24, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 36,104,380 |
| Feb 23, 2026 | 1.58 | 1.63 | 1.56 | 1.56 | 1.56 | 0.65% | 94,021,030 |
| Feb 20, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 27,131,060 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.14% | 35,567,640 |
| Feb 18, 2026 | 1.64 | 1.66 | 1.58 | 1.59 | 1.59 | -3.05% | 106,453,400 |
| Feb 17, 2026 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | -2.38% | 90,766,330 |
| Feb 16, 2026 | 1.64 | 1.73 | 1.64 | 1.68 | 1.68 | 3.07% | 102,528,992 |
| Feb 13, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.24% | 38,765,480 |
| Feb 12, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 28,634,270 |
| Feb 11, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 28,529,280 |
| Feb 10, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 28,418,930 |
| Feb 9, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.56% | 26,042,700 |
| Feb 6, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 26,345,430 |
| Feb 5, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 46,756,520 |
| Feb 4, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | - | 64,960,300 |
| Feb 3, 2026 | 1.58 | 1.63 | 1.58 | 1.59 | 1.59 | 0.63% | 64,577,470 |
| Feb 2, 2026 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 78,427,050 |
| Jan 30, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 37,900,010 |
| Jan 29, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 0.63% | 59,941,190 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 42,647,980 |
| Jan 27, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 52,028,580 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 33,156,460 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 37,413,700 |
| Jan 22, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 37,648,880 |
| Jan 21, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | - | 52,192,560 |
| Jan 20, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 53,948,670 |
| Jan 19, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 32,599,960 |
| Jan 16, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -1.83% | 58,141,810 |
| Jan 15, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | 63,067,960 |
| Jan 14, 2026 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 84,204,570 |
| Jan 13, 2026 | 1.62 | 1.67 | 1.61 | 1.62 | 1.62 | - | 77,643,100 |
| Jan 12, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 27,267,060 |
| Jan 9, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 17,684,147 |