Big Medya Teknoloji Anonim Sirketi (IST:BIGTK)
Turkey · Delayed Price · Currency is TRY 268.75
-3.50 (-1.29%)
Last updated: Jul 17, 2026, 3:26 PM GMT+3
IST:BIGTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 222.90 | 222.90 | 215.50 | 216.00 | 216.00 | -3.10% | 215,801 |
| May 25, 2026 | 220.20 | 236.00 | 220.20 | 222.90 | 222.90 | 1.04% | 691,598 |
| 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 |