Big Medya Teknoloji Anonim Sirketi (IST:BIGTK)
Turkey
· Delayed Price · Currency is TRY 329.00
-4.75 (-1.42%)
At close: Dec 5, 2025
IST:BIGTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 327.00 | 350.25 | 325.25 | 335.00 | 335.00 | -0.59% | 92,576 |
| Oct 7, 2025 | 325.00 | 352.75 | 312.25 | 337.00 | 337.00 | 3.37% | 87,370 |
| Oct 6, 2025 | 343.00 | 348.50 | 326.00 | 326.00 | 326.00 | -5.78% | 101,176 |
| Oct 3, 2025 | 376.25 | 379.00 | 346.00 | 346.00 | 346.00 | -8.34% | 543,403 |
| Oct 2, 2025 | 344.00 | 377.75 | 334.50 | 377.50 | 377.50 | 9.90% | 496,460 |
| Oct 1, 2025 | 334.25 | 354.00 | 324.00 | 343.50 | 343.50 | 2.77% | 690,468 |
| Sep 30, 2025 | 305.00 | 334.25 | 300.00 | 334.25 | 334.25 | 9.95% | 516,556 |
| Sep 29, 2025 | 329.00 | 329.00 | 303.00 | 304.00 | 304.00 | -7.60% | 248,226 |
| Sep 26, 2025 | 337.00 | 339.75 | 320.75 | 329.00 | 329.00 | -2.37% | 263,612 |
| Sep 25, 2025 | 326.00 | 342.50 | 310.00 | 337.00 | 337.00 | 3.37% | 528,473 |
| Sep 24, 2025 | 338.00 | 338.00 | 320.25 | 326.00 | 326.00 | 2.52% | 482,048 |
| Sep 23, 2025 | 360.00 | 361.25 | 318.00 | 318.00 | 318.00 | -9.98% | 1,206,876 |
| Sep 22, 2025 | 367.25 | 375.50 | 350.75 | 353.25 | 353.25 | -3.81% | 370,960 |
| Sep 19, 2025 | 371.00 | 387.00 | 353.25 | 367.25 | 367.25 | -0.68% | 524,030 |
| Sep 18, 2025 | 417.00 | 417.75 | 369.75 | 369.75 | 369.75 | -9.98% | 819,766 |
| Sep 17, 2025 | 401.00 | 425.00 | 401.00 | 410.75 | 410.75 | 2.43% | 677,651 |
| Sep 16, 2025 | 408.00 | 408.00 | 388.75 | 401.00 | 401.00 | 7.65% | 540,619 |
| Sep 15, 2025 | 338.75 | 372.50 | 337.25 | 372.50 | 372.50 | 9.96% | 653,558 |
| Sep 12, 2025 | 340.50 | 368.00 | 331.50 | 338.75 | 338.75 | -0.95% | 1,147,583 |
| Sep 11, 2025 | 358.00 | 358.00 | 342.00 | 342.00 | 342.00 | -9.94% | 2,170,933 |
| Sep 10, 2025 | 397.50 | 405.50 | 379.75 | 379.75 | 379.75 | -9.96% | 521,446 |
| Sep 9, 2025 | 421.75 | 447.75 | 421.75 | 421.75 | 421.75 | -9.98% | 169,342 |
| Sep 8, 2025 | 468.50 | 468.50 | 468.50 | 468.50 | 468.50 | -9.99% | 37,208 |
| Sep 5, 2025 | 582.00 | 598.50 | 520.50 | 520.50 | 520.50 | -9.95% | 388,729 |
| Sep 4, 2025 | 571.00 | 596.50 | 570.50 | 578.00 | 578.00 | 1.40% | 267,369 |
| Sep 3, 2025 | 539.00 | 576.50 | 526.00 | 570.00 | 570.00 | 5.56% | 338,115 |
| Sep 2, 2025 | 548.00 | 573.00 | 525.00 | 540.00 | 540.00 | -1.46% | 523,635 |
| Sep 1, 2025 | 529.00 | 558.50 | 529.00 | 548.00 | 548.00 | 3.79% | 283,401 |
| Aug 29, 2025 | 518.50 | 536.50 | 516.00 | 528.00 | 528.00 | 1.83% | 396,159 |
| Aug 28, 2025 | 503.00 | 524.00 | 502.00 | 518.50 | 518.50 | 3.86% | 263,478 |
| Aug 27, 2025 | 506.50 | 520.00 | 499.25 | 499.25 | 499.25 | -1.14% | 96,624 |
| Aug 26, 2025 | 510.00 | 511.00 | 493.00 | 505.00 | 505.00 | 0.40% | 172,331 |
| Aug 25, 2025 | 516.50 | 522.00 | 500.00 | 503.00 | 503.00 | -2.61% | 149,134 |
| Aug 22, 2025 | 512.00 | 520.50 | 498.00 | 516.50 | 516.50 | 0.29% | 197,351 |
| Aug 21, 2025 | 511.00 | 527.00 | 511.00 | 515.00 | 515.00 | 1.68% | 150,446 |
| Aug 20, 2025 | 526.00 | 535.00 | 500.00 | 506.50 | 506.50 | -2.97% | 243,281 |
| Aug 19, 2025 | 479.75 | 523.00 | 476.50 | 522.00 | 522.00 | 8.75% | 506,783 |
| Aug 18, 2025 | 449.00 | 480.00 | 439.00 | 480.00 | 480.00 | 9.97% | 382,635 |
| Aug 15, 2025 | 440.25 | 446.00 | 431.50 | 436.50 | 436.50 | -0.85% | 112,803 |
| Aug 14, 2025 | 435.00 | 444.25 | 431.00 | 440.25 | 440.25 | 0.40% | 121,835 |
| Aug 13, 2025 | 451.75 | 454.75 | 438.00 | 438.50 | 438.50 | -2.83% | 109,184 |
| Aug 12, 2025 | 430.00 | 464.00 | 427.75 | 451.25 | 451.25 | 4.94% | 309,721 |
| Aug 11, 2025 | 432.00 | 441.25 | 420.00 | 430.00 | 430.00 | - | 201,081 |
| Aug 8, 2025 | 444.00 | 444.00 | 404.75 | 430.00 | 430.00 | -2.33% | 263,613 |
| Aug 7, 2025 | 445.50 | 447.75 | 430.75 | 440.25 | 440.25 | -0.40% | 183,827 |
| Aug 6, 2025 | 436.50 | 449.75 | 436.50 | 442.00 | 442.00 | 1.38% | 201,835 |
| Aug 5, 2025 | 485.00 | 502.50 | 435.75 | 436.00 | 436.00 | -9.92% | 825,793 |
| Aug 4, 2025 | 470.25 | 486.50 | 470.25 | 484.00 | 484.00 | 3.64% | 178,423 |
| Aug 1, 2025 | 478.00 | 482.25 | 466.25 | 467.00 | 467.00 | -2.10% | 137,212 |
| Jul 31, 2025 | 473.25 | 493.25 | 470.00 | 477.00 | 477.00 | 0.85% | 294,648 |
| Jul 30, 2025 | 480.00 | 481.25 | 451.50 | 473.00 | 473.00 | 1.72% | 305,897 |
| Jul 29, 2025 | 431.00 | 470.50 | 422.50 | 465.00 | 465.00 | 8.52% | 432,486 |
| Jul 28, 2025 | 431.75 | 435.00 | 422.00 | 428.50 | 428.50 | 1.78% | 158,492 |
| Jul 25, 2025 | 436.00 | 445.00 | 418.50 | 421.00 | 421.00 | -2.09% | 331,500 |
| Jul 24, 2025 | 411.25 | 442.50 | 405.00 | 430.00 | 430.00 | 5.91% | 826,317 |
| Jul 23, 2025 | 392.75 | 416.00 | 389.75 | 406.00 | 406.00 | 3.37% | 578,237 |
| Jul 22, 2025 | 370.25 | 405.00 | 367.75 | 392.75 | 392.75 | 6.08% | 687,597 |
| Jul 21, 2025 | 372.00 | 382.50 | 365.25 | 370.25 | 370.25 | -0.47% | 165,448 |
| Jul 18, 2025 | 366.25 | 376.00 | 358.50 | 372.00 | 372.00 | 1.64% | 182,232 |