Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey · Delayed Price · Currency is TRY 1.830
-0.020 (-1.08%)
Last updated: Jul 21, 2026, 2:14 PM GMT+3
IST:BJKAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.86 | 1.90 | 1.79 | 1.82 | - | -1.62% | 50,132,004 |
| Jul 20, 2026 | 1.74 | 1.87 | 1.70 | 1.85 | 1.85 | 7.56% | 192,679,000 |
| Jul 17, 2026 | 1.68 | 1.73 | 1.64 | 1.72 | 1.72 | 2.99% | 102,047,100 |
| Jul 16, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.83% | 34,712,709 |
| Jul 14, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 43,384,044 |
| Jul 13, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 39,161,627 |
| Jul 10, 2026 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 1.83% | 78,398,158 |
| Jul 9, 2026 | 1.62 | 1.77 | 1.61 | 1.64 | 1.64 | 1.86% | 243,850,322 |
| Jul 8, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -3.01% | 54,239,668 |
| Jul 7, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | - | 41,055,664 |
| Jul 6, 2026 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -1.19% | 56,531,557 |
| Jul 3, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 1.82% | 45,749,901 |
| Jul 2, 2026 | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -1.79% | 68,552,666 |
| Jul 1, 2026 | 1.66 | 1.73 | 1.66 | 1.68 | 1.68 | 1.20% | 105,076,436 |
| Jun 30, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | - | 41,205,657 |
| Jun 29, 2026 | 1.69 | 1.74 | 1.64 | 1.66 | 1.66 | -1.19% | 53,061,336 |
| Jun 26, 2026 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | 4.35% | 86,271,737 |
| Jun 25, 2026 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | 1.90% | 56,901,564 |
| Jun 24, 2026 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -1.86% | 41,378,835 |
| Jun 23, 2026 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 51,048,819 |
| Jun 22, 2026 | 1.71 | 1.81 | 1.63 | 1.64 | 1.64 | -4.09% | 234,822,400 |
| Jun 19, 2026 | 1.69 | 1.74 | 1.67 | 1.71 | 1.71 | 0.59% | 97,620,690 |
| Jun 18, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | 0.59% | 79,264,180 |
| Jun 17, 2026 | 1.64 | 1.70 | 1.62 | 1.69 | 1.69 | 3.05% | 84,597,340 |
| Jun 16, 2026 | 1.66 | 1.72 | 1.60 | 1.64 | 1.64 | -0.61% | 154,750,300 |
| Jun 15, 2026 | 1.62 | 1.69 | 1.61 | 1.65 | 1.65 | 3.77% | 93,757,490 |
| Jun 12, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | 1.27% | 49,246,550 |
| Jun 11, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | - | 50,494,510 |
| Jun 10, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 56,978,460 |
| Jun 9, 2026 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -3.07% | 63,197,750 |
| Jun 8, 2026 | 1.65 | 1.66 | 1.60 | 1.63 | 1.63 | -1.21% | 70,575,316 |
| Jun 5, 2026 | 1.68 | 1.73 | 1.65 | 1.65 | 1.65 | -1.79% | 141,137,400 |
| Jun 4, 2026 | 1.79 | 1.80 | 1.65 | 1.68 | 1.68 | -5.62% | 160,695,000 |
| Jun 3, 2026 | 1.83 | 1.89 | 1.76 | 1.78 | 1.78 | 1.14% | 322,385,000 |
| Jun 2, 2026 | 1.61 | 1.76 | 1.58 | 1.76 | 1.76 | 10.00% | 200,569,000 |
| Jun 1, 2026 | 1.59 | 1.64 | 1.58 | 1.60 | 1.60 | 2.56% | 55,285,090 |
| May 26, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 20,233,970 |
| May 25, 2026 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | 1.31% | 32,886,530 |
| May 22, 2026 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 3.38% | 56,894,790 |
| May 21, 2026 | 1.56 | 1.59 | 1.48 | 1.48 | 1.48 | -5.13% | 70,356,070 |
| May 20, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 78,906,090 |
| 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 |