Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey · Delayed Price · Currency is TRY 1.590
-0.040 (-2.45%)
At close: May 18, 2026
IST:BJKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -2.45% | 115,220,000 |
| May 15, 2026 | 1.63 | 1.67 | 1.61 | 1.63 | 1.63 | 0.62% | 66,604,660 |
| May 14, 2026 | 1.62 | 1.70 | 1.60 | 1.62 | 1.62 | -0.61% | 148,991,100 |
| May 13, 2026 | 1.83 | 1.87 | 1.62 | 1.63 | 1.63 | -8.94% | 347,728,800 |
| May 12, 2026 | 1.77 | 1.91 | 1.75 | 1.79 | 1.79 | 1.13% | 316,932,100 |
| May 11, 2026 | 1.64 | 1.80 | 1.64 | 1.77 | 1.77 | 7.93% | 229,461,200 |
| May 8, 2026 | 1.62 | 1.69 | 1.60 | 1.64 | 1.64 | 0.61% | 75,678,880 |
| May 7, 2026 | 1.60 | 1.66 | 1.59 | 1.63 | 1.63 | 1.87% | 100,146,100 |
| May 6, 2026 | 1.56 | 1.65 | 1.55 | 1.60 | 1.60 | 0.63% | 130,125,400 |
| May 5, 2026 | 1.59 | 1.62 | 1.55 | 1.59 | 1.59 | - | 119,813,400 |
| May 4, 2026 | 1.66 | 1.67 | 1.59 | 1.59 | 1.59 | -4.22% | 88,069,040 |
| Apr 30, 2026 | 1.65 | 1.69 | 1.63 | 1.66 | 1.66 | 0.61% | 107,987,800 |
| Apr 29, 2026 | 1.71 | 1.73 | 1.64 | 1.65 | 1.65 | -2.94% | 46,579,870 |
| Apr 28, 2026 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -2.86% | 66,185,240 |
| Apr 27, 2026 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | 1.74% | 117,469,500 |
| Apr 24, 2026 | 1.71 | 1.76 | 1.66 | 1.72 | 1.72 | 1.78% | 93,416,530 |
| Apr 22, 2026 | 1.87 | 1.91 | 1.67 | 1.69 | 1.69 | -8.15% | 286,246,700 |
| Apr 21, 2026 | 1.71 | 1.87 | 1.70 | 1.84 | 1.84 | 7.60% | 245,166,700 |
| Apr 20, 2026 | 1.65 | 1.78 | 1.65 | 1.71 | 1.71 | 5.56% | 234,443,900 |
| Apr 17, 2026 | 1.55 | 1.66 | 1.55 | 1.62 | 1.62 | 4.52% | 85,806,730 |
| Apr 16, 2026 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | -0.64% | 47,665,830 |
| Apr 15, 2026 | 1.52 | 1.59 | 1.51 | 1.56 | 1.56 | 3.31% | 74,377,200 |
| Apr 14, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 2.03% | 73,993,120 |
| Apr 13, 2026 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 64,509,900 |
| Apr 10, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | - | 30,057,940 |
| Apr 9, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 22,453,110 |
| Apr 8, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 2.76% | 40,074,920 |
| Apr 7, 2026 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 26,538,160 |
| Apr 6, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 18,689,280 |
| Apr 3, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | - | 19,874,010 |
| Apr 2, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 28,271,230 |
| Apr 1, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 1.38% | 33,272,250 |
| Mar 31, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 32,705,220 |
| Mar 30, 2026 | 1.51 | 1.55 | 1.45 | 1.45 | 1.45 | -3.97% | 89,258,210 |
| Mar 27, 2026 | 1.46 | 1.51 | 1.44 | 1.51 | 1.51 | 4.14% | 53,755,810 |
| Mar 26, 2026 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 42,657,960 |
| Mar 25, 2026 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 37,047,330 |
| Mar 24, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 13,660,970 |
| Mar 23, 2026 | 1.50 | 1.51 | 1.44 | 1.49 | 1.49 | -1.32% | 28,128,610 |
| 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 |