Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey · Delayed Price · Currency is TRY 2.020
0.00 (0.00%)
At close: Oct 7, 2025
IST:BJKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.02 | 2.07 | 2.01 | 2.02 | 2.02 | - | 65,481,350 |
| Oct 6, 2025 | 2.08 | 2.10 | 2.02 | 2.02 | 2.02 | -2.42% | 66,091,610 |
| Oct 3, 2025 | 2.09 | 2.10 | 2.06 | 2.07 | 2.07 | -0.48% | 44,836,040 |
| Oct 2, 2025 | 2.11 | 2.14 | 2.08 | 2.08 | 2.08 | -0.95% | 50,107,480 |
| Oct 1, 2025 | 2.10 | 2.13 | 2.04 | 2.10 | 2.10 | 0.48% | 89,976,610 |
| Sep 30, 2025 | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -0.95% | 52,820,820 |
| Sep 29, 2025 | 2.13 | 2.15 | 2.10 | 2.11 | 2.11 | -0.94% | 54,567,310 |
| Sep 26, 2025 | 2.16 | 2.18 | 2.12 | 2.13 | 2.13 | -1.39% | 44,587,410 |
| Sep 25, 2025 | 2.22 | 2.26 | 2.16 | 2.16 | 2.16 | -2.26% | 79,074,490 |
| Sep 24, 2025 | 2.21 | 2.24 | 2.15 | 2.21 | 2.21 | 0.91% | 94,078,190 |
| Sep 23, 2025 | 2.23 | 2.26 | 2.19 | 2.19 | 2.19 | -1.79% | 123,113,500 |
| Sep 22, 2025 | 2.27 | 2.28 | 2.20 | 2.23 | 2.23 | -1.33% | 173,157,000 |
| Sep 19, 2025 | 2.33 | 2.35 | 2.26 | 2.26 | 2.26 | -3.00% | 122,019,400 |
| Sep 18, 2025 | 2.36 | 2.42 | 2.33 | 2.33 | 2.33 | -0.85% | 186,249,300 |
| Sep 17, 2025 | 2.26 | 2.40 | 2.25 | 2.35 | 2.35 | 3.98% | 185,785,800 |
| Sep 16, 2025 | 2.16 | 2.26 | 2.14 | 2.26 | 2.26 | 5.12% | 114,859,500 |
| Sep 15, 2025 | 2.06 | 2.15 | 2.01 | 2.15 | 2.15 | 4.88% | 91,301,860 |
| Sep 12, 2025 | 2.06 | 2.07 | 2.01 | 2.05 | 2.05 | -0.49% | 55,580,860 |
| Sep 11, 2025 | 2.12 | 2.15 | 2.04 | 2.06 | 2.06 | -2.83% | 123,840,800 |
| Sep 10, 2025 | 2.14 | 2.16 | 2.10 | 2.12 | 2.12 | -0.47% | 62,358,620 |
| Sep 9, 2025 | 2.18 | 2.19 | 2.12 | 2.13 | 2.13 | -1.39% | 69,904,620 |
| Sep 8, 2025 | 2.20 | 2.21 | 2.15 | 2.16 | 2.16 | -3.57% | 107,739,800 |
| Sep 5, 2025 | 2.39 | 2.39 | 2.23 | 2.24 | 2.24 | -5.88% | 165,350,500 |
| Sep 4, 2025 | 2.29 | 2.39 | 2.27 | 2.38 | 2.38 | 4.85% | 248,334,600 |
| Sep 3, 2025 | 2.17 | 2.32 | 2.14 | 2.27 | 2.27 | 5.58% | 269,264,200 |
| Sep 2, 2025 | 2.25 | 2.29 | 2.10 | 2.15 | 2.15 | -4.44% | 193,073,600 |
| Sep 1, 2025 | 2.29 | 2.30 | 2.21 | 2.25 | 2.25 | -1.32% | 128,464,500 |
| Aug 29, 2025 | 2.22 | 2.36 | 2.20 | 2.28 | 2.28 | 1.79% | 375,247,600 |
| Aug 28, 2025 | 2.19 | 2.25 | 2.19 | 2.24 | 2.24 | 2.75% | 113,991,200 |
| Aug 27, 2025 | 2.23 | 2.25 | 2.18 | 2.18 | 2.18 | -2.24% | 57,464,390 |
| Aug 26, 2025 | 2.27 | 2.27 | 2.18 | 2.23 | 2.23 | -1.33% | 189,025,800 |
| Aug 25, 2025 | 2.26 | 2.29 | 2.25 | 2.26 | 2.26 | 0.44% | 141,170,800 |
| Aug 22, 2025 | 2.29 | 2.32 | 2.24 | 2.25 | 2.25 | -1.75% | 169,460,900 |
| Aug 21, 2025 | 2.25 | 2.33 | 2.21 | 2.29 | 2.29 | 2.23% | 323,899,800 |
| Aug 20, 2025 | 2.17 | 2.28 | 2.15 | 2.24 | 2.24 | 3.70% | 240,003,500 |
| Aug 19, 2025 | 2.12 | 2.18 | 2.11 | 2.16 | 2.16 | 2.37% | 138,990,800 |
| Aug 18, 2025 | 2.08 | 2.17 | 2.08 | 2.11 | 2.11 | 1.44% | 186,853,600 |
| Aug 15, 2025 | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | 0.48% | 54,307,830 |
| Aug 14, 2025 | 2.11 | 2.12 | 2.07 | 2.07 | 2.07 | -1.90% | 46,989,790 |
| Aug 13, 2025 | 2.11 | 2.16 | 2.10 | 2.11 | 2.11 | - | 81,947,300 |
| Aug 12, 2025 | 2.16 | 2.16 | 2.11 | 2.11 | 2.11 | -2.31% | 91,027,230 |
| Aug 11, 2025 | 2.15 | 2.22 | 2.15 | 2.16 | 2.16 | 0.93% | 153,081,200 |
| Aug 8, 2025 | 2.16 | 2.18 | 2.13 | 2.14 | 2.14 | -0.47% | 94,292,900 |
| Aug 7, 2025 | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | 0.47% | 60,942,740 |
| Aug 6, 2025 | 2.15 | 2.16 | 2.13 | 2.14 | 2.14 | -0.47% | 90,008,450 |
| Aug 5, 2025 | 2.16 | 2.18 | 2.14 | 2.15 | 2.15 | - | 90,382,090 |
| Aug 4, 2025 | 2.13 | 2.17 | 2.13 | 2.15 | 2.15 | 1.42% | 65,210,000 |
| Aug 1, 2025 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | 0.47% | 87,064,180 |
| Jul 31, 2025 | 2.10 | 2.12 | 2.08 | 2.11 | 2.11 | 0.96% | 88,552,910 |
| Jul 30, 2025 | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.48% | 72,490,180 |