Big Medya Teknoloji Anonim Sirketi (IST:BIGTK)
Turkey
· Delayed Price · Currency is TRY 267.75
-7.00 (-2.55%)
Last updated: Feb 27, 2026, 4:25 PM GMT+3
IST:BIGTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 278.75 | 278.75 | 265.50 | 267.00 | 267.00 | -2.82% | 74,689 |
| Feb 26, 2026 | 275.75 | 284.00 | 274.00 | 274.75 | 274.75 | -0.36% | 73,759 |
| Feb 25, 2026 | 284.00 | 285.75 | 271.00 | 275.75 | 275.75 | -2.90% | 113,436 |
| Feb 24, 2026 | 289.00 | 293.00 | 284.00 | 284.00 | 284.00 | -1.39% | 62,168 |
| Feb 23, 2026 | 287.75 | 297.25 | 286.50 | 288.00 | 288.00 | 0.61% | 87,955 |
| Feb 20, 2026 | 282.00 | 293.50 | 282.00 | 286.25 | 286.25 | 1.69% | 95,745 |
| Feb 19, 2026 | 287.00 | 296.25 | 280.75 | 281.50 | 281.50 | -1.40% | 141,551 |
| Feb 18, 2026 | 295.00 | 296.50 | 285.25 | 285.50 | 285.50 | -2.81% | 111,310 |
| Feb 17, 2026 | 296.50 | 302.00 | 293.75 | 293.75 | 293.75 | -0.84% | 117,736 |
| Feb 16, 2026 | 302.00 | 306.00 | 290.00 | 296.25 | 296.25 | -1.90% | 218,872 |
| Feb 13, 2026 | 301.25 | 311.25 | 300.25 | 302.00 | 302.00 | 0.25% | 103,551 |
| Feb 12, 2026 | 304.00 | 310.00 | 299.50 | 301.25 | 301.25 | -0.90% | 89,186 |
| Feb 11, 2026 | 309.50 | 318.25 | 295.25 | 304.00 | 304.00 | -1.78% | 156,446 |
| Feb 10, 2026 | 324.50 | 329.50 | 309.25 | 309.50 | 309.50 | -0.88% | 357,451 |
| Feb 9, 2026 | 287.50 | 312.25 | 287.00 | 312.25 | 312.25 | 9.95% | 305,296 |
| Feb 6, 2026 | 280.25 | 292.50 | 278.50 | 284.00 | 284.00 | 1.34% | 166,497 |
| Feb 5, 2026 | 283.00 | 287.00 | 276.50 | 280.25 | 280.25 | 0.09% | 121,885 |
| Feb 4, 2026 | 280.00 | 289.00 | 278.00 | 280.00 | 280.00 | 1.08% | 128,498 |
| Feb 3, 2026 | 285.00 | 289.00 | 276.25 | 277.00 | 277.00 | -2.81% | 123,535 |
| Feb 2, 2026 | 283.25 | 293.00 | 280.75 | 285.00 | 285.00 | - | 135,684 |
| Jan 30, 2026 | 286.00 | 294.25 | 284.00 | 285.00 | 285.00 | -0.35% | 124,773 |
| Jan 29, 2026 | 290.50 | 292.00 | 284.50 | 286.00 | 286.00 | -1.04% | 128,146 |
| Jan 28, 2026 | 286.25 | 294.00 | 283.00 | 289.00 | 289.00 | 0.96% | 154,510 |
| Jan 27, 2026 | 282.25 | 291.00 | 279.50 | 286.25 | 286.25 | 1.42% | 138,720 |
| Jan 26, 2026 | 293.00 | 293.00 | 282.25 | 282.25 | 282.25 | -3.67% | 147,055 |
| Jan 23, 2026 | 301.00 | 302.25 | 292.00 | 293.00 | 293.00 | -1.84% | 135,365 |
| Jan 22, 2026 | 296.00 | 304.50 | 294.75 | 298.50 | 298.50 | 0.84% | 168,401 |
| Jan 21, 2026 | 290.00 | 319.00 | 286.50 | 296.00 | 296.00 | 2.07% | 539,429 |
| Jan 20, 2026 | 285.25 | 299.00 | 285.25 | 290.00 | 290.00 | 1.75% | 212,838 |
| Jan 19, 2026 | 284.00 | 287.25 | 280.00 | 285.00 | 285.00 | 0.35% | 173,069 |
| Jan 16, 2026 | 285.00 | 293.50 | 278.25 | 284.00 | 284.00 | -0.35% | 236,720 |
| Jan 15, 2026 | 279.25 | 294.25 | 279.00 | 285.00 | 285.00 | 2.06% | 205,453 |
| Jan 14, 2026 | 285.50 | 290.00 | 279.25 | 279.25 | 279.25 | -1.85% | 190,977 |
| Jan 13, 2026 | 283.00 | 289.75 | 269.25 | 284.50 | 284.50 | 0.53% | 211,267 |
| Jan 12, 2026 | 284.50 | 291.00 | 276.75 | 283.00 | 283.00 | -0.26% | 185,802 |
| Jan 9, 2026 | 287.00 | 298.00 | 283.00 | 283.75 | 283.75 | -0.44% | 164,833 |
| Jan 8, 2026 | 284.50 | 292.50 | 273.50 | 285.00 | 285.00 | - | 243,258 |
| Jan 7, 2026 | 298.25 | 301.00 | 282.00 | 285.00 | 285.00 | -4.44% | 228,928 |
| Jan 6, 2026 | 288.25 | 310.00 | 287.00 | 298.25 | 298.25 | 3.56% | 483,272 |
| Jan 5, 2026 | 302.00 | 308.00 | 280.00 | 288.00 | 288.00 | -4.64% | 399,977 |
| Jan 2, 2026 | 306.75 | 310.25 | 300.50 | 302.00 | 302.00 | -1.47% | 217,720 |
| Dec 31, 2025 | 315.00 | 319.00 | 305.00 | 306.50 | 306.50 | -2.70% | 300,121 |
| Dec 30, 2025 | 322.25 | 330.75 | 303.25 | 315.00 | 315.00 | -6.46% | 1,876,614 |
| Dec 29, 2025 | 375.75 | 375.75 | 336.75 | 336.75 | 336.75 | -9.96% | 408,326 |
| Dec 26, 2025 | 387.50 | 415.00 | 368.50 | 374.00 | 374.00 | -2.16% | 2,514,418 |
| Dec 25, 2025 | 357.75 | 382.25 | 348.75 | 382.25 | 382.25 | 10.00% | 1,097,957 |
| Dec 24, 2025 | 316.50 | 347.50 | 315.25 | 347.50 | 347.50 | 9.97% | 445,374 |
| Dec 23, 2025 | 320.00 | 324.00 | 316.00 | 316.00 | 316.00 | -1.48% | 80,889 |
| Dec 22, 2025 | 319.50 | 324.50 | 315.00 | 320.75 | 320.75 | 0.39% | 184,323 |
| Dec 19, 2025 | 323.75 | 325.00 | 318.75 | 319.50 | 319.50 | -0.70% | 84,217 |
| Dec 18, 2025 | 321.75 | 328.75 | 321.25 | 321.75 | 321.75 | 0.16% | 86,752 |
| Dec 17, 2025 | 332.00 | 341.50 | 320.00 | 321.25 | 321.25 | -3.96% | 125,652 |
| Dec 16, 2025 | 347.00 | 353.50 | 334.50 | 334.50 | 334.50 | -3.32% | 247,206 |
| Dec 15, 2025 | 315.25 | 346.00 | 310.00 | 346.00 | 346.00 | 9.93% | 381,461 |
| Dec 12, 2025 | 317.25 | 322.00 | 314.00 | 314.75 | 314.75 | -0.24% | 83,990 |
| Dec 11, 2025 | 320.25 | 323.00 | 315.00 | 315.50 | 315.50 | -1.33% | 82,622 |
| Dec 10, 2025 | 325.75 | 330.00 | 319.75 | 319.75 | 319.75 | -1.31% | 106,391 |
| Dec 9, 2025 | 331.75 | 337.00 | 324.00 | 324.00 | 324.00 | -2.34% | 106,536 |
| Dec 8, 2025 | 329.00 | 341.00 | 328.00 | 331.75 | 331.75 | 0.84% | 113,242 |
| Dec 5, 2025 | 333.75 | 339.50 | 327.00 | 329.00 | 329.00 | -1.42% | 131,079 |
| Dec 4, 2025 | 344.75 | 352.00 | 331.00 | 333.75 | 333.75 | -2.13% | 159,518 |
| Dec 3, 2025 | 340.25 | 361.50 | 340.25 | 341.00 | 341.00 | 0.22% | 261,012 |
| Dec 2, 2025 | 358.00 | 360.00 | 340.25 | 340.25 | 340.25 | -2.99% | 415,896 |
| Dec 1, 2025 | 319.00 | 350.75 | 310.25 | 350.75 | 350.75 | 9.95% | 921,242 |
| Nov 28, 2025 | 318.00 | 337.25 | 316.00 | 319.00 | 319.00 | -0.08% | 255,711 |
| Nov 27, 2025 | 355.00 | 355.00 | 314.50 | 319.25 | 319.25 | -5.83% | 528,534 |
| Nov 26, 2025 | 315.00 | 339.00 | 314.50 | 339.00 | 339.00 | 9.98% | 213,297 |
| Nov 25, 2025 | 322.50 | 331.25 | 305.50 | 308.25 | 308.25 | -4.27% | 271,563 |
| Nov 24, 2025 | 303.00 | 333.25 | 301.50 | 322.00 | 322.00 | 6.27% | 370,163 |
| Nov 21, 2025 | 310.00 | 313.75 | 299.75 | 303.00 | 303.00 | -1.86% | 103,423 |
| Nov 20, 2025 | 312.75 | 319.00 | 306.00 | 308.75 | 308.75 | -1.28% | 128,120 |
| Nov 19, 2025 | 320.25 | 327.25 | 312.75 | 312.75 | 312.75 | -1.34% | 159,806 |
| Nov 18, 2025 | 313.00 | 332.00 | 313.00 | 317.00 | 317.00 | -0.94% | 136,479 |
| Nov 17, 2025 | 307.75 | 327.75 | 307.75 | 320.00 | 320.00 | 4.49% | 190,651 |
| Nov 14, 2025 | 312.50 | 312.75 | 300.00 | 306.25 | 306.25 | -2.00% | 171,526 |
| Nov 13, 2025 | 321.00 | 337.75 | 311.00 | 312.50 | 312.50 | -2.72% | 246,009 |
| Nov 12, 2025 | 322.50 | 335.00 | 319.00 | 321.25 | 321.25 | -0.08% | 165,791 |
| Nov 11, 2025 | 334.00 | 339.50 | 309.25 | 321.50 | 321.50 | -6.34% | 378,119 |
| Nov 10, 2025 | 339.50 | 353.00 | 331.75 | 343.25 | 343.25 | 0.96% | 311,977 |
| Nov 7, 2025 | 344.25 | 359.50 | 337.00 | 340.00 | 340.00 | -1.52% | 315,440 |
| Nov 6, 2025 | 338.00 | 404.00 | 338.00 | 345.25 | 345.25 | -7.19% | 1,059,854 |
| Nov 5, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -9.98% | 44,838 |
| Nov 4, 2025 | 414.00 | 430.00 | 413.25 | 413.25 | 413.25 | -9.97% | 71,883 |
| Nov 3, 2025 | 515.50 | 515.50 | 459.00 | 459.00 | 459.00 | -10.00% | 197,091 |
| Oct 31, 2025 | 484.25 | 517.50 | 464.25 | 510.00 | 510.00 | 5.32% | 220,363 |
| Oct 30, 2025 | 420.00 | 495.00 | 420.00 | 484.25 | 484.25 | 7.61% | 460,762 |
| Oct 28, 2025 | 443.50 | 450.00 | 422.00 | 450.00 | 450.00 | 9.56% | 129,119 |
| Oct 27, 2025 | 376.00 | 410.75 | 376.00 | 410.75 | 410.75 | 9.97% | 336,506 |
| Oct 24, 2025 | 341.00 | 375.00 | 340.00 | 373.50 | 373.50 | 9.53% | 272,841 |
| Oct 23, 2025 | 339.00 | 350.00 | 335.00 | 341.00 | 341.00 | 0.59% | 89,919 |
| Oct 22, 2025 | 336.75 | 367.25 | 335.50 | 339.00 | 339.00 | -2.31% | 110,140 |
| Oct 21, 2025 | 340.00 | 373.50 | 323.75 | 347.00 | 347.00 | -1.56% | 191,497 |
| Oct 20, 2025 | 370.00 | 387.00 | 351.75 | 352.50 | 352.50 | -0.84% | 351,206 |
| Oct 17, 2025 | 355.50 | 355.50 | 336.25 | 355.50 | 355.50 | 9.98% | 386,748 |
| Oct 16, 2025 | 335.00 | 335.00 | 321.00 | 323.25 | 323.25 | -1.97% | 40,428 |
| Oct 15, 2025 | 321.00 | 338.25 | 321.00 | 329.75 | 329.75 | 0.53% | 62,023 |
| Oct 14, 2025 | 318.75 | 332.00 | 315.00 | 328.00 | 328.00 | 2.98% | 125,662 |
| Oct 13, 2025 | 310.00 | 325.00 | 310.00 | 318.50 | 318.50 | -2.82% | 52,029 |
| Oct 10, 2025 | 330.00 | 337.50 | 323.50 | 327.75 | 327.75 | -0.68% | 62,631 |
| Oct 9, 2025 | 334.00 | 341.00 | 326.50 | 330.00 | 330.00 | -1.49% | 60,594 |