Skip to main content
Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.770
+0.010 (0.57%)
At close: Dec 5, 2025

IST:BJKAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20251.841.941.841.921.924.35%86,327,300
Oct 14, 20251.921.931.841.841.84-4.17%51,878,110
Oct 13, 20251.951.961.901.921.92-2.54%52,231,030
Oct 10, 20251.971.981.941.971.970.51%57,027,910
Oct 9, 20251.982.011.941.961.96-100,224,900
Oct 8, 20252.022.041.951.961.96-2.97%82,357,790
Oct 7, 20252.022.072.012.022.02-65,481,350
Oct 6, 20252.082.102.022.022.02-2.42%66,091,610
Oct 3, 20252.092.102.062.072.07-0.48%44,836,040
Oct 2, 20252.112.142.082.082.08-0.95%50,107,480
Oct 1, 20252.102.132.042.102.100.48%89,976,610
Sep 30, 20252.122.132.082.092.09-0.95%52,820,820
Sep 29, 20252.132.152.102.112.11-0.94%54,567,310
Sep 26, 20252.162.182.122.132.13-1.39%44,587,410
Sep 25, 20252.222.262.162.162.16-2.26%79,074,490
Sep 24, 20252.212.242.152.212.210.91%94,078,190
Sep 23, 20252.232.262.192.192.19-1.79%123,113,500
Sep 22, 20252.272.282.202.232.23-1.33%173,157,000
Sep 19, 20252.332.352.262.262.26-3.00%122,019,400
Sep 18, 20252.362.422.332.332.33-0.85%186,249,300
Sep 17, 20252.262.402.252.352.353.98%185,785,800
Sep 16, 20252.162.262.142.262.265.12%114,859,500
Sep 15, 20252.062.152.012.152.154.88%91,301,860
Sep 12, 20252.062.072.012.052.05-0.49%55,580,860
Sep 11, 20252.122.152.042.062.06-2.83%123,840,800
Sep 10, 20252.142.162.102.122.12-0.47%62,358,620
Sep 9, 20252.182.192.122.132.13-1.39%69,904,620
Sep 8, 20252.202.212.152.162.16-3.57%107,739,800
Sep 5, 20252.392.392.232.242.24-5.88%165,350,500
Sep 4, 20252.292.392.272.382.384.85%248,334,600
Sep 3, 20252.172.322.142.272.275.58%269,264,200
Sep 2, 20252.252.292.102.152.15-4.44%193,073,600
Sep 1, 20252.292.302.212.252.25-1.32%128,464,500
Aug 29, 20252.222.362.202.282.281.79%375,247,600
Aug 28, 20252.192.252.192.242.242.75%113,991,200
Aug 27, 20252.232.252.182.182.18-2.24%57,464,390
Aug 26, 20252.272.272.182.232.23-1.33%189,025,800
Aug 25, 20252.262.292.252.262.260.44%141,170,800
Aug 22, 20252.292.322.242.252.25-1.75%169,460,900
Aug 21, 20252.252.332.212.292.292.23%323,899,800
Aug 20, 20252.172.282.152.242.243.70%240,003,500
Aug 19, 20252.122.182.112.162.162.37%138,990,800
Aug 18, 20252.082.172.082.112.111.44%186,853,600
Aug 15, 20252.072.092.062.082.080.48%54,307,830
Aug 14, 20252.112.122.072.072.07-1.90%46,989,790
Aug 13, 20252.112.162.102.112.11-81,947,300
Aug 12, 20252.162.162.112.112.11-2.31%91,027,230
Aug 11, 20252.152.222.152.162.160.93%153,081,200
Aug 8, 20252.162.182.132.142.14-0.47%94,292,900
Aug 7, 20252.152.172.142.152.150.47%60,942,740
Aug 6, 20252.152.162.132.142.14-0.47%90,008,450
Aug 5, 20252.162.182.142.152.15-90,382,090
Aug 4, 20252.132.172.132.152.151.42%65,210,000
Aug 1, 20252.102.142.092.122.120.47%87,064,180
Jul 31, 20252.102.122.082.112.110.96%88,552,910
Jul 30, 20252.112.122.082.092.09-0.48%72,490,180
Jul 29, 20252.112.122.092.102.10-84,088,540
Jul 28, 20252.102.142.092.102.10-96,195,410
Jul 25, 20252.112.142.072.102.10-2.33%120,180,700
Jul 24, 20252.212.222.122.152.15-2.71%200,971,800
Jul 23, 20252.112.232.082.212.214.74%201,060,100
Jul 22, 20252.132.152.102.112.11-0.94%98,018,280
Jul 21, 20252.162.182.122.132.13-1.39%123,458,400
Jul 18, 20252.142.182.122.162.160.93%165,110,100
Jul 17, 20252.132.172.112.142.140.47%197,421,900