Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. (IST:BJKAS)
Turkey
· Delayed Price · Currency is TRY 1.700
-0.050 (-2.86%)
At close: Apr 28, 2026
IST:BJKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -2.86% | 66,185,246 |
| 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% | 47,665,835 |
| 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 |
| Mar 4, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | - | 30,612,110 |
| Mar 3, 2026 | 1.47 | 1.54 | 1.47 | 1.48 | 1.48 | - | 37,449,210 |
| Mar 2, 2026 | 1.48 | 1.50 | 1.44 | 1.48 | 1.48 | -3.27% | 63,091,840 |
| Feb 27, 2026 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 40,488,230 |
| Feb 26, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 46,314,800 |
| Feb 25, 2026 | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 39,936,640 |
| Feb 24, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 36,104,380 |
| Feb 23, 2026 | 1.58 | 1.63 | 1.56 | 1.56 | 1.56 | 0.65% | 94,021,030 |
| Feb 20, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 27,131,060 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.14% | 35,567,640 |
| Feb 18, 2026 | 1.64 | 1.66 | 1.58 | 1.59 | 1.59 | -3.05% | 106,453,400 |
| Feb 17, 2026 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | -2.38% | 90,766,330 |
| Feb 16, 2026 | 1.64 | 1.73 | 1.64 | 1.68 | 1.68 | 3.07% | 102,528,900 |
| Feb 13, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.24% | 38,765,480 |
| Feb 12, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 28,634,270 |
| Feb 11, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 28,529,280 |
| Feb 10, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 28,418,930 |
| Feb 9, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.56% | 26,042,700 |
| Feb 6, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 26,345,430 |
| Feb 5, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 46,756,520 |
| Feb 4, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | - | 64,960,300 |
| Feb 3, 2026 | 1.58 | 1.63 | 1.58 | 1.59 | 1.59 | 0.63% | 64,577,470 |
| Feb 2, 2026 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 78,427,050 |
| Jan 30, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 37,900,010 |
| Jan 29, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 0.63% | 59,941,190 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 42,647,980 |
| Jan 27, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 52,028,580 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 33,156,460 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 37,413,700 |
| Jan 22, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 37,648,880 |
| Jan 21, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | - | 52,192,560 |
| Jan 20, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 53,948,670 |
| Jan 19, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 32,599,960 |
| Jan 16, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -1.83% | 58,141,810 |
| Jan 15, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | 63,067,960 |
| Jan 14, 2026 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 84,204,570 |
| Jan 13, 2026 | 1.62 | 1.67 | 1.61 | 1.62 | 1.62 | - | 77,643,100 |
| Jan 12, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 27,267,060 |
| Jan 9, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 17,684,140 |
| Jan 8, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 24,073,470 |
| Jan 7, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -0.61% | 30,245,220 |
| Jan 6, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.81% | 27,722,650 |
| Jan 5, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 29,491,500 |
| Jan 2, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 31,077,050 |
| Dec 31, 2025 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 24,398,670 |
| Dec 30, 2025 | 1.58 | 1.66 | 1.57 | 1.62 | 1.62 | 3.18% | 74,113,440 |
| Dec 29, 2025 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -2.48% | 40,022,230 |
| Dec 26, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | - | 33,343,060 |
| Dec 25, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 23,813,160 |
| Dec 24, 2025 | 1.59 | 1.66 | 1.58 | 1.60 | 1.60 | 0.63% | 61,937,240 |
| Dec 23, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -2.45% | 41,664,890 |
| Dec 22, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -5.23% | 119,916,500 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.72 | 1.72 | 1.72 | -9.95% | 262,738,100 |
| Dec 18, 2025 | 1.75 | 1.92 | 1.72 | 1.91 | 1.91 | 9.14% | 65,201,550 |
| Dec 17, 2025 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 23,439,390 |
| Dec 16, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | - | 27,860,150 |
| Dec 15, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 20,469,100 |
| Dec 12, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 18,948,670 |
| Dec 11, 2025 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 1.15% | 41,704,770 |
| Dec 10, 2025 | 1.72 | 1.81 | 1.72 | 1.74 | 1.74 | 0.58% | 68,556,010 |
| Dec 9, 2025 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -2.26% | 41,874,350 |
| Dec 8, 2025 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | - | 35,338,140 |
| Dec 5, 2025 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | 0.57% | 22,723,150 |