Big Medya Teknoloji Anonim Sirketi (IST:BIGTK)
Turkey · Delayed Price · Currency is TRY 358.75
-4.25 (-1.17%)
At close: Aug 10, 2026
IST:BIGTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 331.00 | 349.75 | 318.50 | 336.00 | 336.00 | 5.66% | 2,298,650 |
| Jul 8, 2026 | 314.00 | 328.00 | 301.00 | 318.00 | 318.00 | 2.75% | 1,293,619 |
| Jul 7, 2026 | 290.00 | 309.50 | 280.25 | 309.50 | 309.50 | 9.95% | 1,267,664 |
| Jul 6, 2026 | 261.00 | 281.50 | 250.50 | 281.50 | 281.50 | 9.96% | 790,070 |
| Jul 3, 2026 | 259.00 | 268.50 | 246.10 | 256.00 | 256.00 | -1.16% | 499,905 |
| Jul 2, 2026 | 283.00 | 297.50 | 259.00 | 259.00 | 259.00 | -8.48% | 707,784 |
| Jul 1, 2026 | 274.50 | 294.50 | 265.00 | 283.00 | 283.00 | 4.24% | 1,299,996 |
| Jun 30, 2026 | 250.00 | 271.50 | 237.60 | 271.50 | 271.50 | 9.96% | 802,598 |
| Jun 29, 2026 | 236.60 | 248.20 | 236.40 | 246.90 | 246.90 | 3.78% | 352,520 |
| Jun 26, 2026 | 236.70 | 243.90 | 231.30 | 237.90 | 237.90 | 0.46% | 367,423 |
| Jun 25, 2026 | 233.00 | 247.50 | 225.90 | 236.80 | 236.80 | 1.89% | 588,279 |
| Jun 24, 2026 | 221.70 | 241.90 | 218.70 | 232.40 | 232.40 | 4.78% | 958,474 |
| Jun 23, 2026 | 220.50 | 228.10 | 219.60 | 221.80 | 221.80 | -0.31% | 198,368 |
| Jun 22, 2026 | 226.20 | 230.20 | 222.50 | 222.50 | 222.50 | -1.24% | 287,858 |
| Jun 19, 2026 | 231.00 | 240.00 | 225.10 | 225.30 | 225.30 | -3.30% | 344,978 |
| Jun 18, 2026 | 240.00 | 254.25 | 225.60 | 233.00 | 233.00 | -0.68% | 1,341,331 |
| Jun 17, 2026 | 214.10 | 234.60 | 213.30 | 234.60 | 234.60 | 9.99% | 445,551 |
| Jun 16, 2026 | 216.00 | 216.00 | 205.90 | 213.30 | 213.30 | -0.88% | 227,391 |
| Jun 15, 2026 | 213.80 | 222.00 | 213.80 | 215.20 | 215.20 | 0.94% | 266,441 |
| Jun 12, 2026 | 213.00 | 223.50 | 211.00 | 213.20 | 213.20 | 2.55% | 537,967 |
| Jun 11, 2026 | 211.10 | 212.80 | 205.30 | 207.90 | 207.90 | -1.00% | 265,076 |
| Jun 10, 2026 | 214.20 | 214.80 | 210.00 | 210.00 | 210.00 | -1.41% | 285,895 |
| Jun 9, 2026 | 217.00 | 219.90 | 213.00 | 213.00 | 213.00 | -1.98% | 297,025 |
| Jun 8, 2026 | 223.40 | 223.50 | 217.30 | 217.30 | 217.30 | -2.77% | 289,762 |
| Jun 5, 2026 | 231.70 | 234.00 | 223.20 | 223.50 | 223.50 | -3.54% | 413,963 |
| Jun 4, 2026 | 242.00 | 247.00 | 230.00 | 231.70 | 231.70 | -4.14% | 668,791 |
| Jun 3, 2026 | 237.10 | 255.00 | 236.00 | 241.70 | 241.70 | 1.94% | 1,319,500 |
| Jun 2, 2026 | 244.70 | 252.75 | 231.20 | 237.10 | 237.10 | -0.21% | 1,214,401 |
| Jun 1, 2026 | 217.00 | 237.60 | 217.00 | 237.60 | 237.60 | 10.00% | 546,182 |