Big Medya Teknoloji Anonim Sirketi (IST:BIGTK)
Turkey · Delayed Price · Currency is TRY 229.00
-4.00 (-1.72%)
Last updated: Jun 19, 2026, 12:34 PM GMT+3
IST:BIGTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |