Big Medya Teknoloji Anonim Sirketi (IST:BIGTK)
Turkey · Delayed Price · Currency is TRY 281.75
+6.00 (2.18%)
Last updated: Feb 26, 2026, 4:49 PM GMT+3
IST:BIGTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 275.75 | 284.00 | 274.00 | 274.75 | 274.75 | -0.36% | 73,759 |
| Feb 25, 2026 | 284.00 | 285.75 | 271.00 | 275.75 | 275.75 | -2.90% | 113,436 |
| Feb 24, 2026 | 289.00 | 293.00 | 284.00 | 284.00 | 284.00 | -1.39% | 62,168 |
| Feb 23, 2026 | 287.75 | 297.25 | 286.50 | 288.00 | 288.00 | 0.61% | 87,955 |
| Feb 20, 2026 | 282.00 | 293.50 | 282.00 | 286.25 | 286.25 | 1.69% | 95,745 |
| Feb 19, 2026 | 287.00 | 296.25 | 280.75 | 281.50 | 281.50 | -1.40% | 141,551 |
| Feb 18, 2026 | 295.00 | 296.50 | 285.25 | 285.50 | 285.50 | -2.81% | 111,310 |
| Feb 17, 2026 | 296.50 | 302.00 | 293.75 | 293.75 | 293.75 | -0.84% | 117,736 |
| Feb 16, 2026 | 302.00 | 306.00 | 290.00 | 296.25 | 296.25 | -1.90% | 218,872 |
| Feb 13, 2026 | 301.25 | 311.25 | 300.25 | 302.00 | 302.00 | 0.25% | 103,551 |
| Feb 12, 2026 | 304.00 | 310.00 | 299.50 | 301.25 | 301.25 | -0.90% | 89,186 |
| Feb 11, 2026 | 309.50 | 318.25 | 295.25 | 304.00 | 304.00 | -1.78% | 156,446 |
| Feb 10, 2026 | 324.50 | 329.50 | 309.25 | 309.50 | 309.50 | -0.88% | 357,451 |
| Feb 9, 2026 | 287.50 | 312.25 | 287.00 | 312.25 | 312.25 | 9.95% | 305,296 |
| Feb 6, 2026 | 280.25 | 292.50 | 278.50 | 284.00 | 284.00 | 1.34% | 166,497 |
| Feb 5, 2026 | 283.00 | 287.00 | 276.50 | 280.25 | 280.25 | 0.09% | 121,885 |
| Feb 4, 2026 | 280.00 | 289.00 | 278.00 | 280.00 | 280.00 | 1.08% | 128,498 |
| Feb 3, 2026 | 285.00 | 289.00 | 276.25 | 277.00 | 277.00 | -2.81% | 123,535 |
| Feb 2, 2026 | 283.25 | 293.00 | 280.75 | 285.00 | 285.00 | - | 135,684 |
| Jan 30, 2026 | 286.00 | 294.25 | 284.00 | 285.00 | 285.00 | -0.35% | 124,773 |
| Jan 29, 2026 | 290.50 | 292.00 | 284.50 | 286.00 | 286.00 | -1.04% | 128,146 |
| Jan 28, 2026 | 286.25 | 294.00 | 283.00 | 289.00 | 289.00 | 0.96% | 154,510 |
| Jan 27, 2026 | 282.25 | 291.00 | 279.50 | 286.25 | 286.25 | 1.42% | 138,720 |
| Jan 26, 2026 | 293.00 | 293.00 | 282.25 | 282.25 | 282.25 | -3.67% | 147,055 |
| Jan 23, 2026 | 301.00 | 302.25 | 292.00 | 293.00 | 293.00 | -1.84% | 135,365 |
| Jan 22, 2026 | 296.00 | 304.50 | 294.75 | 298.50 | 298.50 | 0.84% | 168,401 |
| Jan 21, 2026 | 290.00 | 319.00 | 286.50 | 296.00 | 296.00 | 2.07% | 539,429 |
| Jan 20, 2026 | 285.25 | 299.00 | 285.25 | 290.00 | 290.00 | 1.75% | 212,838 |
| Jan 19, 2026 | 284.00 | 287.25 | 280.00 | 285.00 | 285.00 | 0.35% | 173,069 |
| Jan 16, 2026 | 285.00 | 293.50 | 278.25 | 284.00 | 284.00 | -0.35% | 236,720 |
| Jan 15, 2026 | 279.25 | 294.25 | 279.00 | 285.00 | 285.00 | 2.06% | 205,453 |
| Jan 14, 2026 | 285.50 | 290.00 | 279.25 | 279.25 | 279.25 | -1.85% | 190,977 |
| Jan 13, 2026 | 283.00 | 289.75 | 269.25 | 284.50 | 284.50 | 0.53% | 211,267 |
| Jan 12, 2026 | 284.50 | 291.00 | 276.75 | 283.00 | 283.00 | -0.26% | 185,802 |
| Jan 9, 2026 | 287.00 | 298.00 | 283.00 | 283.75 | 283.75 | -0.44% | 164,833 |
| Jan 8, 2026 | 284.50 | 292.50 | 273.50 | 285.00 | 285.00 | - | 243,258 |
| Jan 7, 2026 | 298.25 | 301.00 | 282.00 | 285.00 | 285.00 | -4.44% | 228,928 |
| Jan 6, 2026 | 288.25 | 310.00 | 287.00 | 298.25 | 298.25 | 3.56% | 483,272 |
| Jan 5, 2026 | 302.00 | 308.00 | 280.00 | 288.00 | 288.00 | -4.64% | 399,977 |
| Jan 2, 2026 | 306.75 | 310.25 | 300.50 | 302.00 | 302.00 | -1.47% | 217,720 |
| Dec 31, 2025 | 315.00 | 319.00 | 305.00 | 306.50 | 306.50 | -2.70% | 300,121 |
| Dec 30, 2025 | 322.25 | 330.75 | 303.25 | 315.00 | 315.00 | -6.46% | 1,876,614 |
| Dec 29, 2025 | 375.75 | 375.75 | 336.75 | 336.75 | 336.75 | -9.96% | 408,326 |
| Dec 26, 2025 | 387.50 | 415.00 | 368.50 | 374.00 | 374.00 | -2.16% | 2,514,418 |
| Dec 25, 2025 | 357.75 | 382.25 | 348.75 | 382.25 | 382.25 | 10.00% | 1,097,957 |
| Dec 24, 2025 | 316.50 | 347.50 | 315.25 | 347.50 | 347.50 | 9.97% | 445,374 |
| Dec 23, 2025 | 320.00 | 324.00 | 316.00 | 316.00 | 316.00 | -1.48% | 80,889 |
| Dec 22, 2025 | 319.50 | 324.50 | 315.00 | 320.75 | 320.75 | 0.39% | 184,323 |
| Dec 19, 2025 | 323.75 | 325.00 | 318.75 | 319.50 | 319.50 | -0.70% | 84,217 |
| Dec 18, 2025 | 321.75 | 328.75 | 321.25 | 321.75 | 321.75 | 0.16% | 86,752 |