Skip to main content
Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.520
0.00 (0.00%)
At close: Mar 6, 2026

IST:BJKAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.511.541.511.521.52-38,817,770
Mar 5, 20261.481.551.481.521.522.70%41,217,040
Mar 4, 20261.491.501.461.481.48-30,612,110
Mar 3, 20261.471.541.471.481.48-37,449,211
Mar 2, 20261.481.501.441.481.48-3.27%63,091,840
Feb 27, 20261.541.571.521.531.53-0.65%40,488,230
Feb 26, 20261.561.571.541.541.54-1.28%46,314,800
Feb 25, 20261.581.611.561.561.56-1.27%39,936,644
Feb 24, 20261.571.581.551.581.581.28%36,104,380
Feb 23, 20261.581.631.561.561.560.65%94,021,030
Feb 20, 20261.551.561.541.551.550.65%27,131,060
Feb 19, 20261.601.601.541.541.54-3.14%35,567,640
Feb 18, 20261.641.661.581.591.59-3.05%106,453,400
Feb 17, 20261.681.691.641.641.64-2.38%90,766,330
Feb 16, 20261.641.731.641.681.683.07%102,528,992
Feb 13, 20261.611.651.611.631.631.24%38,765,480
Feb 12, 20261.591.621.591.611.611.26%28,634,270
Feb 11, 20261.591.601.581.591.59-28,529,280
Feb 10, 20261.601.611.581.591.59-0.63%28,418,930
Feb 9, 20261.561.601.561.601.602.56%26,042,700
Feb 6, 20261.571.581.551.561.56-0.64%26,345,430
Feb 5, 20261.591.601.571.571.57-1.26%46,756,520
Feb 4, 20261.601.621.581.591.59-64,960,300
Feb 3, 20261.581.631.581.591.590.63%64,577,470
Feb 2, 20261.591.601.561.581.58-0.63%78,427,050
Jan 30, 20261.611.621.591.591.59-1.24%37,900,010
Jan 29, 20261.601.631.591.611.610.63%59,941,190
Jan 28, 20261.601.611.591.601.60-42,647,980
Jan 27, 20261.611.621.591.601.60-1.84%52,028,580
Jan 26, 20261.641.641.611.631.63-0.61%33,156,460
Jan 23, 20261.631.641.611.641.640.61%37,413,700
Jan 22, 20261.611.631.601.631.631.87%37,648,880
Jan 21, 20261.611.611.581.601.60-52,192,560
Jan 20, 20261.621.631.601.601.60-1.23%53,948,670
Jan 19, 20261.621.641.611.621.620.62%32,599,960
Jan 16, 20261.641.651.611.611.61-1.83%58,141,810
Jan 15, 20261.591.641.591.641.643.14%63,067,960
Jan 14, 20261.621.631.591.591.59-1.85%84,204,570
Jan 13, 20261.621.671.611.621.62-77,643,100
Jan 12, 20261.641.651.621.621.62-0.61%27,267,060
Jan 9, 20261.641.651.621.631.63-0.61%17,684,147
Jan 8, 20261.621.651.621.641.641.23%24,073,470
Jan 7, 20261.641.661.621.621.62-0.61%30,245,220
Jan 6, 20261.661.671.621.631.63-1.81%27,722,650
Jan 5, 20261.651.671.641.661.660.61%29,491,500
Jan 2, 20261.641.661.621.651.651.23%31,077,050
Dec 31, 20251.621.641.601.631.630.62%24,398,670
Dec 30, 20251.581.661.571.621.623.18%74,113,440
Dec 29, 20251.611.621.571.571.57-2.48%40,022,230
Dec 26, 20251.621.621.591.611.61-33,343,060
Dec 25, 20251.611.621.601.611.610.63%23,813,160
Dec 24, 20251.591.661.581.601.600.63%61,937,240
Dec 23, 20251.631.641.591.591.59-2.45%41,664,890
Dec 22, 20251.691.691.631.631.63-5.23%119,916,500
Dec 19, 20251.901.901.721.721.72-9.95%262,738,100
Dec 18, 20251.751.921.721.911.919.14%65,201,550
Dec 17, 20251.731.761.721.751.751.16%23,439,390
Dec 16, 20251.741.751.711.731.73-27,860,150
Dec 15, 20251.761.771.731.731.73-1.70%20,469,100
Dec 12, 20251.761.771.751.761.76-18,948,670
Dec 11, 20251.751.781.731.761.761.15%41,704,770
Dec 10, 20251.721.811.721.741.740.58%68,556,010
Dec 9, 20251.771.771.721.731.73-2.26%41,874,350
Dec 8, 20251.781.801.761.771.77-35,338,140
Dec 5, 20251.771.801.761.771.770.57%22,723,150
Dec 4, 20251.781.801.761.761.76-0.56%17,737,950
Dec 3, 20251.781.791.761.771.77-21,968,690
Dec 2, 20251.791.821.771.771.77-0.56%28,270,100
Dec 1, 20251.721.801.721.781.783.49%35,155,770
Nov 28, 20251.731.741.721.721.72-0.58%15,009,057
Nov 27, 20251.721.751.721.731.73-21,305,874
Nov 26, 20251.781.801.731.731.73-3.35%47,657,990
Nov 25, 20251.821.821.771.791.79-1.10%44,130,490
Nov 24, 20251.841.851.811.811.81-1.63%35,110,670
Nov 21, 20251.831.851.821.841.840.55%23,221,870
Nov 20, 20251.851.871.821.831.83-1.08%37,141,460
Nov 19, 20251.861.881.831.851.85-49,619,710
Nov 18, 20251.841.851.821.851.850.54%57,808,140
Nov 17, 20251.811.851.811.841.841.66%49,387,300
Nov 14, 20251.811.851.801.811.81-46,775,960
Nov 13, 20251.811.841.801.811.810.56%37,040,750
Nov 12, 20251.821.861.801.801.80-0.55%57,052,370
Nov 11, 20251.861.871.781.811.81-2.69%98,019,430
Nov 10, 20251.901.911.861.861.86-1.59%54,282,540
Nov 7, 20251.931.931.871.891.89-1.56%44,362,600
Nov 6, 20251.951.961.921.921.92-1.03%44,920,600
Nov 5, 20251.921.971.921.941.941.04%108,343,600
Nov 4, 20251.951.961.911.921.92-1.54%59,487,240
Nov 3, 20251.951.981.921.951.95-73,120,850
Oct 31, 20251.931.951.911.951.951.56%39,647,520
Oct 30, 20251.921.951.921.921.92-30,490,840
Oct 28, 20251.931.941.901.921.92-0.52%32,553,670
Oct 27, 20251.992.021.931.931.93-3.98%60,480,450
Oct 24, 20251.942.041.942.012.014.15%107,667,900
Oct 23, 20251.941.991.921.931.930.52%86,961,220
Oct 22, 20251.881.971.881.921.922.13%115,308,400
Oct 21, 20251.891.911.871.881.88-0.53%70,199,220
Oct 20, 20251.881.911.831.891.89-1.56%95,910,650
Oct 17, 20251.911.951.851.921.920.52%74,066,670
Oct 16, 20251.921.961.901.911.91-0.52%51,959,310