Big Medya Teknoloji Anonim Sirketi (IST:BIGTK)
Turkey
· Delayed Price · Currency is TRY 213.00
-1.40 (-0.65%)
Last updated: Apr 29, 2026, 4:02 PM GMT+3
IST:BIGTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 215.40 | 219.30 | 212.90 | 213.00 | - | -0.65% | 99,929 |
| 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 |
| Apr 1, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | -9.98% | 146,246 |
| Mar 31, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | -9.98% | 51,646 |
| Mar 30, 2026 | 360.00 | 376.75 | 308.25 | 308.25 | 308.25 | -10.00% | 2,233,152 |
| Mar 27, 2026 | 308.25 | 342.50 | 308.25 | 342.50 | 342.50 | 9.95% | 473,412 |
| Mar 26, 2026 | 323.00 | 337.00 | 311.25 | 311.50 | 311.50 | -3.86% | 584,914 |
| Mar 25, 2026 | 296.00 | 324.00 | 283.75 | 324.00 | 324.00 | 9.92% | 657,109 |
| Mar 24, 2026 | 264.75 | 294.75 | 264.75 | 294.75 | 294.75 | 9.98% | 401,081 |
| Mar 23, 2026 | 243.80 | 268.00 | 237.40 | 268.00 | 268.00 | 9.93% | 324,358 |
| Mar 19, 2026 | 242.40 | 259.75 | 241.10 | 243.80 | 243.80 | 0.62% | 77,663 |
| Mar 18, 2026 | 242.60 | 247.00 | 239.50 | 242.30 | 242.30 | -0.12% | 84,441 |
| Mar 17, 2026 | 238.20 | 247.50 | 237.70 | 242.60 | 242.60 | 1.85% | 67,087 |
| Mar 16, 2026 | 240.60 | 242.20 | 237.40 | 238.20 | 238.20 | -1.00% | 54,044 |
| Mar 13, 2026 | 243.00 | 250.50 | 232.80 | 240.60 | 240.60 | -0.37% | 196,297 |
| Mar 12, 2026 | 241.00 | 245.00 | 239.40 | 241.50 | 241.50 | 0.37% | 67,917 |
| Mar 11, 2026 | 249.00 | 249.00 | 240.00 | 240.60 | 240.60 | -3.18% | 64,118 |
| Mar 10, 2026 | 242.50 | 250.00 | 242.50 | 248.50 | 248.50 | 3.54% | 100,134 |
| Mar 9, 2026 | 250.00 | 250.00 | 239.10 | 240.00 | 240.00 | -4.57% | 81,778 |
| Mar 6, 2026 | 255.25 | 265.00 | 242.60 | 251.50 | 251.50 | -1.47% | 127,033 |
| Mar 5, 2026 | 253.25 | 277.00 | 253.25 | 255.25 | 255.25 | 0.89% | 89,036 |
| Mar 4, 2026 | 256.25 | 264.00 | 251.75 | 253.00 | 253.00 | -1.08% | 76,932 |
| Mar 3, 2026 | 255.50 | 279.50 | 255.50 | 255.75 | 255.75 | -1.35% | 121,302 |
| Mar 2, 2026 | 243.50 | 264.00 | 243.50 | 259.25 | 259.25 | -2.90% | 99,201 |
| 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 |