Big Medya Teknoloji Anonim Sirketi (IST:BIGTK)
Turkey · Delayed Price · Currency is TRY 223.90
+3.30 (1.50%)
Last updated: May 25, 2026, 12:23 PM GMT+3
IST:BIGTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 211.50 | 225.50 | 209.50 | 220.60 | 220.60 | 4.01% | 808,315 |
| May 21, 2026 | 211.50 | 231.20 | 209.00 | 212.10 | 212.10 | 0.47% | 1,337,565 |
| May 20, 2026 | 222.50 | 222.50 | 211.10 | 211.10 | 211.10 | -4.48% | 508,036 |
| May 18, 2026 | 220.50 | 225.10 | 215.90 | 221.00 | 221.00 | 0.23% | 586,459 |
| May 15, 2026 | 228.20 | 235.40 | 216.80 | 220.50 | 220.50 | -3.37% | 889,724 |
| May 14, 2026 | 241.00 | 243.50 | 222.10 | 228.20 | 228.20 | -4.12% | 896,763 |
| May 13, 2026 | 238.60 | 251.50 | 227.00 | 238.00 | 238.00 | 2.23% | 2,063,879 |
| May 12, 2026 | 228.00 | 232.80 | 223.40 | 232.80 | 232.80 | 9.97% | 1,210,690 |
| May 11, 2026 | 215.00 | 216.00 | 208.50 | 211.70 | 211.70 | -0.38% | 356,657 |
| May 8, 2026 | 214.90 | 219.00 | 212.00 | 212.50 | 212.50 | -0.70% | 417,064 |
| May 7, 2026 | 206.00 | 215.00 | 204.40 | 214.00 | 214.00 | 4.34% | 604,914 |
| May 6, 2026 | 208.00 | 209.70 | 205.10 | 205.10 | 205.10 | -1.16% | 246,956 |
| May 5, 2026 | 210.10 | 212.70 | 206.40 | 207.50 | 207.50 | -1.24% | 252,097 |
| May 4, 2026 | 213.00 | 215.00 | 210.00 | 210.10 | 210.10 | -1.36% | 217,477 |
| Apr 30, 2026 | 212.40 | 214.20 | 211.50 | 213.00 | 213.00 | 0.28% | 223,775 |
| Apr 29, 2026 | 215.40 | 219.30 | 212.30 | 212.40 | 212.40 | -0.93% | 197,878 |
| Apr 28, 2026 | 219.50 | 219.80 | 213.80 | 214.40 | 214.40 | -2.28% | 222,866 |
| Apr 27, 2026 | 219.70 | 226.10 | 216.90 | 219.40 | 219.40 | 1.57% | 431,528 |
| Apr 24, 2026 | 215.30 | 217.00 | 212.90 | 216.00 | 216.00 | 0.79% | 228,838 |
| Apr 22, 2026 | 217.50 | 221.30 | 213.70 | 214.30 | 214.30 | -1.24% | 314,337 |
| Apr 21, 2026 | 215.60 | 225.00 | 215.40 | 217.00 | 217.00 | 0.74% | 505,238 |
| Apr 20, 2026 | 214.00 | 220.00 | 211.20 | 215.40 | 215.40 | 0.65% | 397,387 |
| Apr 17, 2026 | 212.60 | 214.90 | 211.60 | 214.00 | 214.00 | 0.99% | 265,913 |
| Apr 16, 2026 | 220.00 | 220.00 | 211.10 | 211.90 | 211.90 | -2.03% | 326,115 |
| Apr 15, 2026 | 214.70 | 225.20 | 212.80 | 216.30 | 216.30 | 1.64% | 665,312 |
| Apr 14, 2026 | 210.50 | 218.50 | 210.10 | 212.80 | 212.80 | 1.29% | 560,980 |
| Apr 13, 2026 | 215.70 | 215.70 | 210.10 | 210.10 | 210.10 | -2.60% | 285,762 |
| Apr 10, 2026 | 217.00 | 219.50 | 215.50 | 215.70 | 215.70 | -0.42% | 335,690 |
| Apr 9, 2026 | 216.00 | 224.30 | 213.00 | 216.60 | 216.60 | 0.65% | 559,817 |
| Apr 8, 2026 | 219.20 | 224.40 | 214.90 | 215.20 | 215.20 | 1.03% | 443,827 |
| Apr 7, 2026 | 229.00 | 234.50 | 212.70 | 213.00 | 213.00 | -7.15% | 734,606 |
| Apr 6, 2026 | 235.00 | 242.40 | 229.40 | 229.40 | 229.40 | -1.84% | 955,489 |
| Apr 3, 2026 | 224.90 | 247.30 | 207.00 | 233.70 | 233.70 | 3.91% | 4,205,373 |
| Apr 2, 2026 | 224.90 | 240.80 | 224.90 | 224.90 | 224.90 | -9.97% | 5,480,269 |
| Apr 1, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | -9.98% | 146,246 |
| Mar 31, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | -9.98% | 51,646 |
| Mar 30, 2026 | 360.00 | 376.75 | 308.25 | 308.25 | 308.25 | -10.00% | 2,233,152 |
| Mar 27, 2026 | 308.25 | 342.50 | 308.25 | 342.50 | 342.50 | 9.95% | 473,412 |
| Mar 26, 2026 | 323.00 | 337.00 | 311.25 | 311.50 | 311.50 | -3.86% | 584,914 |
| Mar 25, 2026 | 296.00 | 324.00 | 283.75 | 324.00 | 324.00 | 9.92% | 657,109 |
| Mar 24, 2026 | 264.75 | 294.75 | 264.75 | 294.75 | 294.75 | 9.98% | 401,081 |
| Mar 23, 2026 | 243.80 | 268.00 | 237.40 | 268.00 | 268.00 | 9.93% | 324,358 |
| Mar 19, 2026 | 242.40 | 259.75 | 241.10 | 243.80 | 243.80 | 0.62% | 77,663 |
| Mar 18, 2026 | 242.60 | 247.00 | 239.50 | 242.30 | 242.30 | -0.12% | 84,441 |
| Mar 17, 2026 | 238.20 | 247.50 | 237.70 | 242.60 | 242.60 | 1.85% | 67,087 |
| Mar 16, 2026 | 240.60 | 242.20 | 237.40 | 238.20 | 238.20 | -1.00% | 54,044 |
| Mar 13, 2026 | 243.00 | 250.50 | 232.80 | 240.60 | 240.60 | -0.37% | 196,297 |
| Mar 12, 2026 | 241.00 | 245.00 | 239.40 | 241.50 | 241.50 | 0.37% | 67,917 |
| Mar 11, 2026 | 249.00 | 249.00 | 240.00 | 240.60 | 240.60 | -3.18% | 64,118 |
| Mar 10, 2026 | 242.50 | 250.00 | 242.50 | 248.50 | 248.50 | 3.54% | 100,134 |