Big Medya Teknoloji Anonim Sirketi (IST:BIGTK)
Turkey · Delayed Price · Currency is TRY 223.60
-24.80 (-9.98%)
At close: Sep 18, 2026
IST:BIGTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | -9.98% | 21,140 |
| Sep 17, 2026 | 276.00 | 276.25 | 248.40 | 248.40 | 248.40 | -10.00% | 242,223 |
| Sep 16, 2026 | 300.25 | 303.50 | 276.00 | 276.00 | 276.00 | -8.08% | 245,232 |
| Sep 15, 2026 | 311.25 | 311.25 | 298.25 | 300.25 | 300.25 | -4.00% | 219,352 |
| Sep 14, 2026 | 288.00 | 320.00 | 284.50 | 312.75 | 312.75 | 7.47% | 942,571 |
| Sep 11, 2026 | 278.25 | 299.75 | 272.25 | 291.00 | 291.00 | 4.68% | 388,381 |
| Sep 10, 2026 | 281.50 | 293.00 | 276.50 | 278.00 | 278.00 | -1.24% | 282,097 |
| Sep 9, 2026 | 277.00 | 292.50 | 267.00 | 281.50 | 281.50 | 0.54% | 375,583 |
| Sep 8, 2026 | 299.00 | 300.00 | 280.00 | 280.00 | 280.00 | -5.72% | 222,443 |
| Sep 7, 2026 | 329.25 | 330.00 | 297.00 | 297.00 | 297.00 | -10.00% | 447,968 |
| Sep 4, 2026 | 297.75 | 330.00 | 283.00 | 330.00 | 330.00 | 10.00% | 2,075,435 |
| Sep 3, 2026 | 325.50 | 326.50 | 291.00 | 300.00 | 300.00 | -7.19% | 1,403,618 |
| Sep 2, 2026 | 330.75 | 336.00 | 317.00 | 323.25 | 323.25 | -2.05% | 279,961 |
| Sep 1, 2026 | 354.75 | 354.75 | 313.00 | 330.00 | 330.00 | -4.28% | 357,132 |
| Aug 31, 2026 | 370.00 | 376.75 | 344.75 | 344.75 | 344.75 | -9.99% | 864,769 |
| Aug 28, 2026 | 377.25 | 399.50 | 377.25 | 383.00 | 383.00 | 0.39% | 554,338 |
| Aug 27, 2026 | 378.50 | 387.00 | 360.50 | 381.50 | 381.50 | 0.53% | 811,659 |
| Aug 26, 2026 | 376.75 | 391.00 | 361.75 | 379.50 | 379.50 | -0.20% | 1,862,246 |
| Aug 25, 2026 | 348.00 | 380.25 | 340.00 | 380.25 | 380.25 | 9.98% | 1,547,375 |
| Aug 24, 2026 | 349.00 | 360.50 | 332.25 | 345.75 | 345.75 | -1.07% | 934,192 |
| Aug 21, 2026 | 317.00 | 349.50 | 308.00 | 349.50 | 349.50 | 9.99% | 469,845 |
| Aug 20, 2026 | 329.00 | 332.25 | 317.00 | 317.75 | 317.75 | -3.57% | 224,139 |
| Aug 19, 2026 | 340.00 | 340.00 | 323.00 | 329.50 | 329.50 | -0.90% | 193,476 |
| Aug 18, 2026 | 348.50 | 350.00 | 332.50 | 332.50 | 332.50 | -3.90% | 158,382 |
| Aug 17, 2026 | 349.00 | 357.00 | 342.50 | 346.00 | 346.00 | -1.42% | 216,217 |
| Aug 14, 2026 | 320.00 | 360.75 | 311.75 | 351.00 | 351.00 | 2.78% | 2,109,225 |
| Aug 13, 2026 | 340.00 | 360.00 | 340.00 | 341.50 | 341.50 | -1.01% | 556,781 |
| Aug 12, 2026 | 349.75 | 365.00 | 343.50 | 345.00 | 345.00 | 0.44% | 647,882 |
| Aug 11, 2026 | 353.75 | 363.25 | 338.00 | 343.50 | 343.50 | -4.25% | 401,925 |
| Aug 10, 2026 | 363.00 | 378.00 | 358.75 | 358.75 | 358.75 | -1.17% | 277,909 |
| Aug 7, 2026 | 371.00 | 375.25 | 359.50 | 363.00 | 363.00 | -2.09% | 281,733 |
| Aug 6, 2026 | 370.50 | 390.50 | 366.00 | 370.75 | 370.75 | -1.13% | 531,289 |
| Aug 5, 2026 | 360.00 | 382.25 | 360.00 | 375.00 | 375.00 | 2.46% | 538,411 |
| Aug 4, 2026 | 363.50 | 375.25 | 348.00 | 366.00 | 366.00 | 0.69% | 981,334 |
| Aug 3, 2026 | 377.00 | 381.25 | 359.00 | 363.50 | 363.50 | -0.27% | 815,815 |
| Jul 31, 2026 | 374.50 | 383.00 | 335.25 | 364.50 | 364.50 | 0.34% | 1,335,992 |
| Jul 30, 2026 | 335.75 | 363.25 | 330.25 | 363.25 | 363.25 | 9.99% | 2,173,245 |
| Jul 29, 2026 | 305.00 | 330.25 | 301.50 | 330.25 | 330.25 | 9.99% | 1,747,253 |
| Jul 28, 2026 | 273.50 | 300.25 | 273.25 | 300.25 | 300.25 | 9.98% | 1,025,863 |
| Jul 27, 2026 | 290.75 | 294.75 | 273.00 | 273.00 | 273.00 | -5.86% | 418,088 |
| Jul 24, 2026 | 300.25 | 303.75 | 288.50 | 290.00 | 290.00 | -4.53% | 471,923 |
| Jul 23, 2026 | 296.00 | 315.00 | 291.00 | 303.75 | 303.75 | 2.19% | 662,448 |
| Jul 22, 2026 | 305.00 | 318.75 | 290.00 | 297.25 | 297.25 | -2.94% | 436,334 |
| Jul 21, 2026 | 320.50 | 336.00 | 305.25 | 306.25 | 306.25 | -1.21% | 887,889 |
| Jul 20, 2026 | 280.00 | 310.00 | 280.00 | 310.00 | 310.00 | 9.93% | 580,685 |
| Jul 17, 2026 | 275.00 | 293.75 | 262.25 | 282.00 | 282.00 | 3.58% | 1,351,429 |
| Jul 16, 2026 | 275.50 | 285.50 | 265.50 | 272.25 | 272.25 | -1.54% | 1,004,884 |
| Jul 14, 2026 | 285.50 | 301.50 | 276.50 | 276.50 | 276.50 | -9.93% | 2,277,478 |
| Jul 13, 2026 | 348.50 | 361.25 | 307.00 | 307.00 | 307.00 | -9.97% | 1,257,346 |
| Jul 10, 2026 | 336.00 | 361.00 | 330.00 | 341.00 | 341.00 | 1.49% | 971,719 |