Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey · Delayed Price · Currency is TRY 1.570
-0.020 (-1.26%)
Last updated: Feb 2, 2026, 10:13 AM GMT+3
IST:BJKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 24,073,470 |
| Jan 7, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -0.61% | 30,245,220 |
| Jan 6, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.81% | 27,722,650 |
| Jan 5, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 29,491,500 |
| Jan 2, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 31,077,050 |
| Dec 31, 2025 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 24,398,670 |
| Dec 30, 2025 | 1.58 | 1.66 | 1.57 | 1.62 | 1.62 | 3.18% | 74,113,440 |
| Dec 29, 2025 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -2.48% | 40,022,230 |
| Dec 26, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | - | 33,343,060 |
| Dec 25, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 23,813,160 |
| Dec 24, 2025 | 1.59 | 1.66 | 1.58 | 1.60 | 1.60 | 0.63% | 61,937,240 |
| Dec 23, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -2.45% | 41,664,890 |
| Dec 22, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -5.23% | 119,916,500 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.72 | 1.72 | 1.72 | -9.95% | 262,738,100 |
| 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 |