Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.920
-0.010 (-0.52%)
Last updated: Oct 28, 2025, 10:00 AM GMT+3

IST:BJKAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.931.941.901.921.92-0.52%32,553,670
Oct 27, 20251.992.021.931.931.93-3.98%60,480,450
Oct 24, 20251.942.041.942.012.014.15%107,667,900
Oct 23, 20251.941.991.921.931.930.52%86,961,220
Oct 22, 20251.881.971.881.921.922.13%115,308,400
Oct 21, 20251.891.911.871.881.88-0.53%70,199,220
Oct 20, 20251.881.911.831.891.89-1.56%95,910,650
Oct 17, 20251.911.951.851.921.920.52%74,066,670
Oct 16, 20251.921.961.901.911.91-0.52%51,959,310
Oct 15, 20251.841.941.841.921.924.35%86,327,300
Oct 14, 20251.921.931.841.841.84-4.17%51,878,110
Oct 13, 20251.951.961.901.921.92-2.54%52,231,030
Oct 10, 20251.971.981.941.971.970.51%57,027,910
Oct 9, 20251.982.011.941.961.96-100,224,900
Oct 8, 20252.022.041.951.961.96-2.97%82,357,790
Oct 7, 20252.022.072.012.022.02-65,481,350
Oct 6, 20252.082.102.022.022.02-2.42%66,091,610
Oct 3, 20252.092.102.062.072.07-0.48%44,836,040
Oct 2, 20252.112.142.082.082.08-0.95%50,107,480
Oct 1, 20252.102.132.042.102.100.48%89,976,610
Sep 30, 20252.122.132.082.092.09-0.95%52,820,820
Sep 29, 20252.132.152.102.112.11-0.94%54,567,310
Sep 26, 20252.162.182.122.132.13-1.39%44,587,410
Sep 25, 20252.222.262.162.162.16-2.26%79,074,490
Sep 24, 20252.212.242.152.212.210.91%94,078,190
Sep 23, 20252.232.262.192.192.19-1.79%123,113,500
Sep 22, 20252.272.282.202.232.23-1.33%173,157,000
Sep 19, 20252.332.352.262.262.26-3.00%122,019,400
Sep 18, 20252.362.422.332.332.33-0.85%186,249,300
Sep 17, 20252.262.402.252.352.353.98%185,785,800
Sep 16, 20252.162.262.142.262.265.12%114,859,500
Sep 15, 20252.062.152.012.152.154.88%91,301,860
Sep 12, 20252.062.072.012.052.05-0.49%55,580,860
Sep 11, 20252.122.152.042.062.06-2.83%123,840,800
Sep 10, 20252.142.162.102.122.12-0.47%62,358,620
Sep 9, 20252.182.192.122.132.13-1.39%69,904,620
Sep 8, 20252.202.212.152.162.16-3.57%107,739,800
Sep 5, 20252.392.392.232.242.24-5.88%165,350,500
Sep 4, 20252.292.392.272.382.384.85%248,334,600
Sep 3, 20252.172.322.142.272.275.58%269,264,200
Sep 2, 20252.252.292.102.152.15-4.44%193,073,600
Sep 1, 20252.292.302.212.252.25-1.32%128,464,500
Aug 29, 20252.222.362.202.282.281.79%375,247,600
Aug 28, 20252.192.252.192.242.242.75%113,991,200
Aug 27, 20252.232.252.182.182.18-2.24%57,464,390
Aug 26, 20252.272.272.182.232.23-1.33%189,025,800
Aug 25, 20252.262.292.252.262.260.44%141,170,800
Aug 22, 20252.292.322.242.252.25-1.75%169,460,900
Aug 21, 20252.252.332.212.292.292.23%323,899,800
Aug 20, 20252.172.282.152.242.243.70%240,003,500