Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. BJKAS

BIST · Türkiye · Consumer Services

₺1.62+0.04 (+2.53%)

Market open· Oct 1, 2026, 11:12 AM UTC· TRY · Data may be delayed

Prices may be delayed and are for informational purposes only - not investment advice.

BJKAS Historical data - Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. | Makkler

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺1.62	+2.53%	₺1.59	₺1.63	₺1.57	95.67M
2026-09-30	₺1.58	+1.94%	₺1.56	₺1.66	₺1.50	210.82M
2026-09-29	₺1.55	-3.73%	₺1.60	₺1.62	₺1.52	206.13M
2026-09-28	₺1.61	-5.85%	₺1.69	₺1.70	₺1.58	184.28M
2026-09-25	₺1.71	+5.56%	₺1.63	₺1.75	₺1.62	267.75M
2026-09-24	₺1.62	-4.71%	₺1.70	₺1.71	₺1.58	215.41M
2026-09-23	₺1.70	-8.11%	₺1.85	₺1.88	₺1.69	377.41M
2026-09-22	₺1.85	+6.94%	₺1.56	₺1.90	₺1.56	907.43M
2026-09-21	₺1.73	-9.90%	₺1.73	₺1.73	₺1.73	17.72M
2026-09-18	₺1.92	-9.86%	₺1.92	₺1.99	₺1.92	220.14M
2026-09-17	₺2.13	-9.75%	₺2.13	₺2.13	₺2.13	43.23M
2026-09-16	₺2.36	-9.92%	₺2.65	₺2.65	₺2.36	259.93M
2026-09-15	₺2.62	-2.96%	₺2.65	₺2.80	₺2.59	415.81M
2026-09-14	₺2.70	-4.59%	₺2.78	₺2.96	₺2.70	638.98M
2026-09-11	₺2.83	+9.69%	₺2.70	₺2.83	₺2.66	593.24M
2026-09-10	₺2.58	+9.79%	₺2.38	₺2.58	₺2.32	367.29M
2026-09-09	₺2.35	+3.07%	₺2.26	₺2.41	₺2.21	438.42M
2026-09-08	₺2.28	+3.64%	₺2.27	₺2.35	₺2.15	623.73M
2026-09-07	₺2.20	+10.00%	₺2.09	₺2.20	₺2.08	214.68M
2026-09-04	₺2.00	+1.52%	₺1.92	₺2.12	₺1.87	565.91M
2026-09-03	₺1.97	-9.63%	₺2.18	₺2.20	₺1.97	296.91M
2026-09-02	₺2.18	-3.11%	₺2.23	₺2.38	₺2.15	351.41M
2026-09-01	₺2.25	+1.81%	₺2.25	₺2.34	₺2.14	451.66M
2026-08-31	₺2.21	-9.80%	₺2.36	₺2.37	₺2.21	356.79M
2026-08-28	₺2.45	-9.93%	₺2.69	₺2.70	₺2.45	413.26M
2026-08-27	₺2.72	+1.12%	₺2.69	₺2.83	₺2.65	568.15M
2026-08-26	₺2.69	+4.67%	₺2.60	₺2.76	₺2.35	1.03B
2026-08-25	₺2.57	-6.20%	₺2.75	₺2.85	₺2.51	589.25M
2026-08-24	₺2.74	-6.80%	₺2.79	₺3.20	₺2.68	68.08M
2026-08-21	₺2.94	+9.70%	₺2.90	₺2.94	₺2.72	156.33M
2026-08-20	₺2.68	+9.84%	₺2.60	₺2.68	₺2.56	232.83M
2026-08-19	₺2.44	+9.91%	₺2.35	₺2.44	₺2.30	305.61M
2026-08-18	₺2.22	+9.90%	₺2.22	₺2.22	₺2.22	74.69M
2026-08-17	₺2.02	+9.78%	₺1.90	₺2.02	₺1.90	385.97M
2026-08-14	₺1.84	-9.80%	₺2.05	₺2.07	₺1.84	341.74M
2026-08-13	₺2.04	+9.68%	₺1.87	₺2.04	₺1.86	279.99M
2026-08-12	₺1.86	-0.53%	₺1.90	₺1.90	₺1.84	87.93M
2026-08-11	₺1.87	+3.31%	₺1.81	₺1.89	₺1.80	94.47M
2026-08-10	₺1.81	+4.02%	₺1.75	₺1.85	₺1.75	125.26M
2026-08-07	₺1.74	-0.57%	₺1.76	₺1.77	₺1.72	55.72M
2026-08-06	₺1.75	0.00%	₺1.75	₺1.77	₺1.74	51.51M
2026-08-05	₺1.75	-1.13%	₺1.76	₺1.80	₺1.74	115.35M
2026-08-04	₺1.77	-3.28%	₺1.83	₺1.86	₺1.76	132.17M
2026-08-03	₺1.83	-4.19%	₺1.91	₺1.92	₺1.82	103.06M
2026-07-31	₺1.91	+8.52%	₺1.78	₺1.91	₺1.76	157.74M
2026-07-30	₺1.76	-2.76%	₺1.81	₺1.82	₺1.75	81.97M
2026-07-29	₺1.81	-2.16%	₺1.86	₺1.90	₺1.80	92.66M
2026-07-28	₺1.85	-4.15%	₺1.90	₺1.97	₺1.83	215.78M
2026-07-27	₺1.93	+0.52%	₺1.93	₺2.05	₺1.90	324.41M
2026-07-24	₺1.92	+2.67%	₺1.86	₺2.00	₺1.80	168.09M
2026-07-23	₺1.87	-1.06%	₺1.94	₺1.98	₺1.81	218.80M
2026-07-22	₺1.89	+5.59%	₺1.79	₺1.90	₺1.76	141.78M
2026-07-21	₺1.79	-3.24%	₺1.86	₺1.90	₺1.78	133.66M
2026-07-20	₺1.85	+7.56%	₺1.74	₺1.87	₺1.70	192.68M
2026-07-17	₺1.72	+2.99%	₺1.68	₺1.73	₺1.64	102.05M
2026-07-16	₺1.67	+1.83%	₺1.65	₺1.69	₺1.65	34.71M
2026-07-14	₺1.64	-0.61%	₺1.65	₺1.66	₺1.64	43.38M
2026-07-13	₺1.65	-1.20%	₺1.67	₺1.68	₺1.64	39.16M
2026-07-10	₺1.67	+1.83%	₺1.64	₺1.67	₺1.62	78.40M
2026-07-09	₺1.64	+1.86%	₺1.62	₺1.77	₺1.61	243.85M
2026-07-08	₺1.61	-3.01%	₺1.67	₺1.67	₺1.61	54.24M
2026-07-07	₺1.66	0.00%	₺1.67	₺1.69	₺1.65	41.06M
2026-07-06	₺1.66	-1.19%	₺1.68	₺1.71	₺1.66	56.53M
2026-07-03	₺1.68	+1.82%	₺1.66	₺1.70	₺1.66	45.75M
2026-07-02	₺1.65	-1.79%	₺1.68	₺1.69	₺1.63	68.55M
2026-07-01	₺1.68	+1.20%	₺1.66	₺1.73	₺1.66	105.08M
2026-06-30	₺1.66	0.00%	₺1.66	₺1.68	₺1.64	41.21M
2026-06-29	₺1.66	-1.19%	₺1.69	₺1.74	₺1.64	53.06M
2026-06-26	₺1.68	+4.35%	₺1.61	₺1.69	₺1.61	86.27M
2026-06-25	₺1.61	+1.90%	₺1.59	₺1.63	₺1.59	56.90M
2026-06-24	₺1.58	-1.86%	₺1.61	₺1.63	₺1.58	41.38M
2026-06-23	₺1.61	-1.83%	₺1.63	₺1.65	₺1.60	51.05M
2026-06-22	₺1.64	-4.09%	₺1.71	₺1.81	₺1.63	234.82M
2026-06-19	₺1.71	+0.59%	₺1.69	₺1.74	₺1.67	97.62M
2026-06-18	₺1.70	+0.59%	₺1.70	₺1.72	₺1.67	79.26M
2026-06-17	₺1.69	+3.05%	₺1.64	₺1.70	₺1.62	84.60M
2026-06-16	₺1.64	-0.61%	₺1.66	₺1.72	₺1.60	154.75M
2026-06-15	₺1.65	+3.77%	₺1.62	₺1.69	₺1.61	93.76M
2026-06-12	₺1.59	+1.27%	₺1.59	₺1.61	₺1.57	49.25M
2026-06-11	₺1.57	0.00%	₺1.57	₺1.60	₺1.56	50.49M
2026-06-10	₺1.57	-0.63%	₺1.59	₺1.60	₺1.56	56.98M
2026-06-09	₺1.58	-3.07%	₺1.63	₺1.64	₺1.58	63.20M
2026-06-08	₺1.63	-1.21%	₺1.65	₺1.66	₺1.60	70.58M
2026-06-05	₺1.65	-1.79%	₺1.68	₺1.73	₺1.65	141.14M
2026-06-04	₺1.68	-5.62%	₺1.79	₺1.80	₺1.65	160.70M
2026-06-03	₺1.78	+1.14%	₺1.83	₺1.89	₺1.76	322.39M
2026-06-02	₺1.76	+10.00%	₺1.61	₺1.76	₺1.58	200.57M
2026-06-01	₺1.60	+2.56%	₺1.59	₺1.64	₺1.58	55.29M
2026-05-29	₺1.56	0.00%	₺1.56	₺1.56	₺1.56	0
2026-05-28	₺1.56	0.00%	₺1.56	₺1.56	₺1.56	0

Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. BJKAS

Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S. BJKAS

Historical data (last year, daily)