Büyük Sefler Gida Turizm Tekstil Danismanlik Organizasyon Egitim Sanayi Ve Ticaret A.S. (IST:BIGCH)
Turkey · Delayed Price · Currency is TRY 44.64
+1.04 (2.39%)
At close: Sep 3, 2025
IST:BIGCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 43.60 | 44.76 | 42.54 | 44.64 | - | 2.39% | 1,607,682 |
| Sep 2, 2025 | 41.00 | 44.88 | 40.94 | 43.60 | - | 6.60% | 3,638,085 |
| Sep 1, 2025 | 41.40 | 41.98 | 40.26 | 40.90 | - | -1.21% | 2,204,706 |
| Aug 29, 2025 | 41.46 | 41.90 | 41.06 | 41.40 | - | -0.14% | 724,276 |
| Aug 28, 2025 | 42.98 | 42.98 | 41.46 | 41.46 | - | -1.29% | 1,196,767 |
| Aug 27, 2025 | 43.94 | 44.20 | 41.96 | 42.00 | - | -4.55% | 1,978,407 |
| Aug 26, 2025 | 43.40 | 44.26 | 42.00 | 44.00 | - | 0.92% | 2,228,086 |
| Aug 25, 2025 | 42.42 | 43.60 | 41.58 | 43.60 | - | 3.42% | 1,434,632 |
| Aug 22, 2025 | 43.00 | 44.40 | 41.92 | 42.16 | - | -1.26% | 3,800,697 |
| Aug 21, 2025 | 43.48 | 44.68 | 42.70 | 42.70 | - | -0.93% | 2,011,926 |
| Aug 20, 2025 | 43.76 | 45.40 | 43.00 | 43.10 | - | -0.19% | 1,863,321 |
| Aug 19, 2025 | 45.52 | 45.66 | 43.18 | 43.18 | - | -5.10% | 2,217,152 |
| Aug 18, 2025 | 47.14 | 48.72 | 44.56 | 45.50 | - | -2.15% | 5,413,197 |
| Aug 15, 2025 | 44.40 | 46.92 | 44.12 | 46.50 | - | 4.54% | 5,005,777 |
| Aug 14, 2025 | 43.78 | 46.44 | 42.70 | 44.48 | - | 2.82% | 4,761,933 |
| Aug 13, 2025 | 42.92 | 43.70 | 42.26 | 43.26 | - | 0.79% | 2,305,290 |
| Aug 12, 2025 | 43.70 | 44.18 | 42.42 | 42.92 | - | -1.69% | 1,991,280 |
| Aug 11, 2025 | 45.04 | 45.88 | 43.12 | 43.66 | - | -4.04% | 2,184,124 |
| Aug 8, 2025 | 45.22 | 47.50 | 45.20 | 45.50 | - | 0.62% | 1,598,991 |
| Aug 7, 2025 | 45.26 | 45.26 | 43.78 | 45.22 | - | 0.49% | 2,300,905 |
| Aug 6, 2025 | 45.04 | 45.14 | 43.10 | 45.00 | - | 0.67% | 2,587,034 |
| Aug 5, 2025 | 43.92 | 44.92 | 43.28 | 44.70 | - | 1.78% | 3,694,533 |
| Aug 4, 2025 | 43.80 | 44.70 | 43.28 | 43.92 | - | 0.50% | 763,602 |
| Aug 1, 2025 | 45.02 | 46.00 | 43.50 | 43.70 | - | -4.33% | 3,527,463 |
| Jul 31, 2025 | 45.48 | 46.72 | 43.90 | 45.68 | - | -1.13% | 2,166,052 |
| Jul 30, 2025 | 45.00 | 46.50 | 43.50 | 46.20 | - | 3.36% | 1,909,535 |
| Jul 29, 2025 | 46.98 | 47.20 | 44.70 | 44.70 | - | -4.32% | 1,930,810 |
| Jul 28, 2025 | 42.82 | 46.72 | 42.60 | 46.72 | - | 8.15% | 2,017,170 |
| Jul 25, 2025 | 44.60 | 44.92 | 43.14 | 43.20 | - | -3.14% | 1,817,418 |
| Jul 24, 2025 | 47.98 | 48.00 | 44.60 | 44.60 | - | -6.11% | 1,289,553 |
| Jul 23, 2025 | 46.70 | 47.50 | 44.98 | 47.50 | - | 2.24% | 2,387,278 |
| Jul 22, 2025 | 48.00 | 48.14 | 45.60 | 46.46 | - | -3.21% | 2,176,571 |
| Jul 21, 2025 | 48.02 | 48.40 | 45.70 | 48.00 | - | -0.08% | 2,356,507 |
| Jul 18, 2025 | 46.70 | 50.00 | 45.88 | 48.04 | - | 3.31% | 3,579,230 |
| Jul 17, 2025 | 44.40 | 46.50 | 42.50 | 46.50 | - | 4.78% | 4,293,176 |
| Jul 16, 2025 | 41.50 | 44.72 | 40.84 | 44.38 | - | 7.77% | 2,037,805 |
| Jul 14, 2025 | 40.00 | 41.30 | 39.16 | 41.18 | - | 3.21% | 1,005,788 |
| Jul 11, 2025 | 39.62 | 40.34 | 38.80 | 39.90 | - | 0.71% | 649,608 |
| Jul 10, 2025 | 40.20 | 41.00 | 38.92 | 39.62 | - | -1.05% | 1,118,225 |
| Jul 9, 2025 | 41.48 | 41.48 | 39.76 | 40.04 | - | -2.34% | 818,298 |
| Jul 8, 2025 | 42.30 | 42.34 | 40.20 | 41.00 | - | -3.07% | 521,919 |
| Jul 7, 2025 | 41.42 | 42.80 | 39.78 | 42.30 | - | -1.12% | 1,329,460 |
| Jul 4, 2025 | 43.90 | 45.00 | 41.80 | 42.78 | - | -1.79% | 1,702,781 |
| Jul 3, 2025 | 42.62 | 44.10 | 41.68 | 43.56 | - | 2.49% | 1,409,863 |
| Jul 2, 2025 | 41.00 | 44.00 | 40.34 | 42.50 | - | 3.66% | 1,723,437 |
| Jul 1, 2025 | 40.24 | 42.14 | 39.54 | 41.00 | - | 1.89% | 1,763,493 |
| Jun 30, 2025 | 37.00 | 41.54 | 37.00 | 40.24 | - | 6.51% | 1,674,406 |
| Jun 27, 2025 | 37.92 | 39.00 | 36.82 | 37.78 | - | -0.37% | 1,248,300 |
| Jun 26, 2025 | 42.14 | 43.10 | 37.92 | 37.92 | - | -9.97% | 3,360,705 |
| Jun 25, 2025 | 39.64 | 42.50 | 39.54 | 42.12 | - | 6.31% | 1,699,276 |