Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey · Delayed Price · Currency is TRY 1.810
+0.070 (4.02%)
At close: Aug 10, 2026
IST:BJKAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.75 | 1.85 | 1.75 | 1.81 | 1.81 | 4.02% | 125,259,043 |
| Aug 7, 2026 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 55,724,125 |
| Aug 6, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | - | 51,509,795 |
| Aug 5, 2026 | 1.76 | 1.80 | 1.74 | 1.75 | 1.75 | -1.13% | 115,345,936 |
| Aug 4, 2026 | 1.83 | 1.86 | 1.76 | 1.77 | 1.77 | -3.28% | 132,168,630 |
| Aug 3, 2026 | 1.91 | 1.92 | 1.82 | 1.83 | 1.83 | -4.19% | 103,060,638 |
| Jul 31, 2026 | 1.78 | 1.91 | 1.76 | 1.91 | 1.91 | 8.52% | 157,739,301 |
| Jul 30, 2026 | 1.81 | 1.82 | 1.75 | 1.76 | 1.76 | -2.76% | 81,971,468 |
| Jul 29, 2026 | 1.86 | 1.90 | 1.80 | 1.81 | 1.81 | -2.16% | 92,658,870 |
| Jul 28, 2026 | 1.90 | 1.97 | 1.83 | 1.85 | 1.85 | -4.15% | 215,784,300 |
| Jul 27, 2026 | 1.93 | 2.05 | 1.90 | 1.93 | 1.93 | 0.52% | 324,409,845 |
| Jul 24, 2026 | 1.86 | 2.00 | 1.80 | 1.92 | 1.92 | 2.67% | 168,092,854 |
| Jul 23, 2026 | 1.94 | 1.98 | 1.81 | 1.87 | 1.87 | -1.06% | 218,799,946 |
| Jul 22, 2026 | 1.79 | 1.90 | 1.76 | 1.89 | 1.89 | 5.59% | 141,776,500 |
| Jul 21, 2026 | 1.86 | 1.90 | 1.78 | 1.79 | 1.79 | -3.24% | 133,663,348 |
| 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 |