BIGTK
BİG MEDYA TEKNOLOJİ A.Ş. (BIGTK)
57.050
₺
-6.300 (%-9.94)
BIGTK: BİG MEDYA TEKNOLOJİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BİG MEDYA TEKNOLOJİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 315.4191
CLOSE 316.092
Low
LOW 166.5
High
HIGH 598.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 176.1 | 178.1 | 172.1 | 173.7 |
| 01/02/2025 | 173.7 | 191 | 172 | 182 |
| 01/05/2025 | 181.5 | 185.3 | 179 | 181 |
| 01/06/2025 | 181 | 181.5 | 176.8 | 177.2 |
| 01/07/2025 | 178.6 | 181 | 173 | 173 |
| 01/08/2025 | 174.7 | 183.8 | 174.3 | 180.6 |
| 01/09/2025 | 181 | 184 | 176.8 | 179 |
| 01/12/2025 | 180.9 | 181.8 | 175.2 | 175.6 |
| 01/13/2025 | 178.6 | 192 | 173.3 | 186 |
| 01/14/2025 | 186 | 190 | 180 | 180.4 |
| 01/15/2025 | 181.7 | 186.3 | 179 | 182.9 |
| 01/16/2025 | 184.5 | 185.2 | 180.2 | 185 |
| 01/19/2025 | 186 | 199.5 | 179.9 | 196.8 |
| 01/20/2025 | 196.8 | 197 | 192 | 192.3 |
| 01/21/2025 | 193.8 | 206.5 | 191.6 | 202.3 |
| 01/22/2025 | 202.5 | 205.4 | 195.7 | 196.7 |
| 01/23/2025 | 197.3 | 197.3 | 190 | 192.2 |
| 01/26/2025 | 191.8 | 198 | 187.8 | 191.5 |
| 01/27/2025 | 192.9 | 196.4 | 189 | 190.3 |
| 01/28/2025 | 192.9 | 192.9 | 184.7 | 185.6 |
| 01/29/2025 | 185.6 | 186.5 | 182.2 | 182.5 |
| 01/30/2025 | 183.9 | 188.6 | 178.1 | 180.4 |
| 02/02/2025 | 180.8 | 182 | 175.1 | 177.6 |
| 02/03/2025 | 177.6 | 180.8 | 176.2 | 177.9 |
| 02/04/2025 | 177.1 | 180.7 | 172.5 | 173.9 |
| 02/05/2025 | 174.2 | 191.2 | 166.5 | 191.2 |
| 02/06/2025 | 199.8 | 200.3 | 186 | 190.5 |
| 02/09/2025 | 188.5 | 197 | 185.8 | 185.8 |
| 02/10/2025 | 185.1 | 193.8 | 181.1 | 187.5 |
| 02/11/2025 | 188 | 206.2 | 185.6 | 206.2 |
| 02/12/2025 | 210.9 | 219.8 | 203.5 | 205.5 |
| 02/13/2025 | 205.3 | 226 | 202.5 | 215 |
| 02/16/2025 | 215 | 224.5 | 210.6 | 219.2 |
| 02/17/2025 | 218 | 224.5 | 207.2 | 224 |
| 02/18/2025 | 222.5 | 234.9 | 221.5 | 226.5 |
| 02/19/2025 | 226.5 | 233 | 223.3 | 226.8 |
| 02/20/2025 | 226.2 | 234 | 224 | 226.8 |
| 02/23/2025 | 226.8 | 234.9 | 220.3 | 232.4 |
| 02/24/2025 | 232.8 | 255.5 | 230.4 | 255 |
| 02/25/2025 | 254 | 277.25 | 243 | 253.75 |
| 02/26/2025 | 254 | 264.25 | 242.6 | 242.6 |
| 02/27/2025 | 242.6 | 257.75 | 242.6 | 249 |
| 03/02/2025 | 255.5 | 255.5 | 231.8 | 240 |
| 03/03/2025 | 238.9 | 253 | 216 | 216 |
| 03/04/2025 | 201 | 211.9 | 194.4 | 194.4 |
| 03/05/2025 | 188.3 | 203.9 | 188.1 | 202.6 |
| 03/06/2025 | 202.6 | 204.1 | 195.5 | 201.6 |
| 03/09/2025 | 201.6 | 203.4 | 194.5 | 196.1 |
| 03/10/2025 | 197.1 | 202 | 192.9 | 196.8 |
| 03/11/2025 | 194 | 202 | 193.4 | 198.5 |
| 03/12/2025 | 201 | 215 | 200 | 207.4 |
| 03/13/2025 | 208.3 | 215 | 206.1 | 212.1 |
| 03/16/2025 | 212.3 | 213.7 | 206.8 | 208.7 |
| 03/17/2025 | 208.7 | 212.6 | 202 | 203.5 |
| 03/18/2025 | 190.3 | 203.2 | 186.1 | 186.1 |
| 03/19/2025 | 186.1 | 204.6 | 186.1 | 199 |
| 03/20/2025 | 197.5 | 200.6 | 184.8 | 191 |
| 03/23/2025 | 191.1 | 199.2 | 181 | 188.5 |
| 03/24/2025 | 189.5 | 196.3 | 189.1 | 194.4 |
| 03/25/2025 | 194.4 | 199 | 191.5 | 195.5 |
| 03/26/2025 | 196.4 | 202.6 | 195 | 195.7 |
| 03/27/2025 | 196.6 | 205.5 | 193.5 | 196.6 |
| 04/01/2025 | 197.1 | 208.3 | 196.4 | 206 |
| 04/02/2025 | 206.1 | 212 | 206.1 | 208.5 |
| 04/03/2025 | 213.8 | 215 | 208.9 | 211 |
| 04/06/2025 | 210.9 | 216.2 | 202.7 | 215.3 |
| 04/07/2025 | 215.3 | 219.2 | 214.9 | 216.8 |
| 04/08/2025 | 213.8 | 224.8 | 210 | 217.2 |
| 04/09/2025 | 222.2 | 238.9 | 219.6 | 238.9 |
| 04/10/2025 | 246.8 | 251 | 235.2 | 239.5 |
| 04/13/2025 | 243 | 245 | 227.5 | 229.5 |
| 04/14/2025 | 231 | 244.4 | 225.4 | 232.8 |
| 04/15/2025 | 232.8 | 233 | 224.9 | 225.7 |
| 04/16/2025 | 220.7 | 245.6 | 220.7 | 237.9 |
| 04/17/2025 | 237.9 | 244.9 | 232.5 | 235.5 |
| 04/20/2025 | 236.6 | 239.3 | 226 | 231 |
| 04/21/2025 | 228.5 | 232.8 | 224.6 | 230 |
| 04/23/2025 | 229.8 | 243.6 | 227.9 | 236.6 |
| 04/24/2025 | 233.8 | 244.7 | 233.8 | 243.5 |
| 04/27/2025 | 246.9 | 251 | 240.3 | 245 |
| 04/28/2025 | 250 | 256.25 | 245 | 252.5 |
| 04/29/2025 | 252.25 | 264.5 | 252 | 254.5 |
| 05/01/2025 | 259 | 271.75 | 247.1 | 264 |
| 05/04/2025 | 265.5 | 278.25 | 265.5 | 269 |
| 05/05/2025 | 271 | 273.75 | 266 | 269.5 |
| 05/06/2025 | 270 | 296.25 | 270 | 287.25 |
| 05/07/2025 | 289 | 293.25 | 279.25 | 281 |
| 05/08/2025 | 281 | 306.5 | 281 | 298.5 |
| 05/11/2025 | 299 | 305 | 285 | 291.5 |
| 05/12/2025 | 295 | 297.5 | 286.75 | 291 |
| 05/13/2025 | 292.75 | 316.5 | 292.5 | 307 |
| 05/14/2025 | 307 | 328.75 | 307 | 320.25 |
| 05/15/2025 | 322.25 | 328.25 | 316 | 323 |
| 05/19/2025 | 323 | 329.25 | 317 | 320.5 |
| 05/20/2025 | 321 | 341.5 | 316.75 | 330 |
| 05/21/2025 | 333 | 336.25 | 322.75 | 327 |
| 05/22/2025 | 330 | 338.75 | 327 | 329.5 |
| 05/25/2025 | 328 | 353.5 | 328 | 344 |
| 05/26/2025 | 345 | 357.25 | 344 | 352.75 |
| 05/27/2025 | 335 | 367 | 335 | 354.25 |
| 05/28/2025 | 355 | 363.25 | 338 | 338 |
| 05/29/2025 | 342 | 371.75 | 342 | 371.75 |
| 06/01/2025 | 374 | 390.25 | 365.5 | 373 |
| 06/02/2025 | 374 | 378.75 | 360 | 373.25 |
| 06/03/2025 | 373.25 | 387.75 | 373.25 | 377.5 |
| 06/04/2025 | 377.75 | 383 | 373.25 | 375 |
| 06/09/2025 | 374 | 374.5 | 337.5 | 337.5 |
| 06/10/2025 | 303.75 | 338 | 303.75 | 335.5 |
| 06/11/2025 | 333 | 338.25 | 323.25 | 325 |
| 06/12/2025 | 317 | 325 | 305 | 315.25 |
| 06/15/2025 | 315 | 321.25 | 304 | 310 |
| 06/16/2025 | 310 | 338 | 305.75 | 320 |
| 06/17/2025 | 319.5 | 337 | 310.75 | 324 |
| 06/18/2025 | 333 | 340 | 324.5 | 327 |
| 06/19/2025 | 331.25 | 338 | 314.75 | 316 |
| 06/22/2025 | 315 | 325.75 | 299.75 | 317.5 |
| 06/23/2025 | 329 | 333.75 | 316 | 325 |
| 06/24/2025 | 329 | 329.5 | 319 | 319.75 |
| 06/25/2025 | 324.75 | 351.5 | 320.5 | 341.25 |
| 06/26/2025 | 344.25 | 345.25 | 326.5 | 330.5 |
| 06/29/2025 | 330.5 | 337.5 | 324 | 331.75 |
| 06/30/2025 | 331 | 359.75 | 330 | 331.25 |
| 07/01/2025 | 340 | 341 | 328.5 | 331 |
| 07/02/2025 | 331 | 336 | 325 | 331 |
| 07/03/2025 | 331 | 342.5 | 323.25 | 337 |
| 07/06/2025 | 337 | 363 | 331.5 | 350 |
| 07/07/2025 | 355 | 367 | 350.5 | 363.25 |
| 07/08/2025 | 363.75 | 386 | 356.25 | 364.5 |
| 07/09/2025 | 364.5 | 376 | 358 | 367.25 |
| 07/10/2025 | 367.5 | 372.5 | 362.5 | 362.75 |
| 07/13/2025 | 366.75 | 379.25 | 362.25 | 369 |
| 07/15/2025 | 367 | 377 | 366.5 | 369 |
| 07/16/2025 | 369.5 | 376.5 | 366 | 366 |
| 07/17/2025 | 366.25 | 376 | 358.5 | 372 |
| 07/20/2025 | 372 | 382.5 | 365.25 | 370.25 |
| 07/21/2025 | 370.25 | 405 | 367.75 | 392.75 |
| 07/22/2025 | 392.75 | 416 | 389.75 | 406 |
| 07/23/2025 | 411.25 | 442.5 | 405 | 430 |
| 07/24/2025 | 436 | 445 | 418.5 | 421 |
| 07/27/2025 | 431.75 | 435 | 422 | 428.5 |
| 07/28/2025 | 431 | 470.5 | 422.5 | 465 |
| 07/29/2025 | 480 | 481.25 | 451.5 | 473 |
| 07/30/2025 | 473.25 | 493.25 | 470 | 477 |
| 07/31/2025 | 478 | 482.25 | 466.25 | 467 |
| 08/03/2025 | 470.25 | 486.5 | 470.25 | 484 |
| 08/04/2025 | 485 | 502.5 | 435.75 | 436 |
| 08/05/2025 | 436.5 | 449.75 | 436.5 | 442 |
| 08/06/2025 | 445.5 | 447.75 | 430.75 | 440.25 |
| 08/07/2025 | 444 | 444 | 404.75 | 430 |
| 08/10/2025 | 432 | 441.25 | 420 | 430 |
| 08/11/2025 | 430 | 464 | 427.75 | 451.25 |
| 08/12/2025 | 451.75 | 454.75 | 438 | 438.5 |
| 08/13/2025 | 435 | 444.25 | 431 | 440.25 |
| 08/14/2025 | 440.25 | 446 | 431.5 | 436.5 |
| 08/17/2025 | 449 | 480 | 439 | 480 |
| 08/18/2025 | 479.75 | 523 | 476.5 | 522 |
| 08/19/2025 | 526 | 535 | 500 | 506.5 |
| 08/20/2025 | 511 | 527 | 511 | 515 |
| 08/21/2025 | 512 | 520.5 | 498 | 516.5 |
| 08/24/2025 | 516.5 | 522 | 500 | 503 |
| 08/25/2025 | 510 | 511 | 493 | 505 |
| 08/26/2025 | 506.5 | 520 | 499.25 | 499.25 |
| 08/27/2025 | 503 | 524 | 502 | 518.5 |
| 08/28/2025 | 518.5 | 536.5 | 516 | 528 |
| 08/31/2025 | 529 | 558.5 | 529 | 548 |
| 09/01/2025 | 548 | 573 | 525 | 540 |
| 09/02/2025 | 539 | 576.5 | 526 | 570 |
| 09/03/2025 | 571 | 596.5 | 570.5 | 578 |
| 09/04/2025 | 582 | 598.5 | 520.5 | 520.5 |
| 09/07/2025 | 468.5 | 468.5 | 468.5 | 468.5 |
| 09/08/2025 | 421.75 | 447.75 | 421.75 | 421.75 |
| 09/09/2025 | 397.5 | 405.5 | 379.75 | 379.75 |
| 09/10/2025 | 358 | 358 | 342 | 342 |
| 09/11/2025 | 340.5 | 368 | 331.5 | 338.75 |
| 09/14/2025 | 338.75 | 372.5 | 337.25 | 372.5 |
| 09/15/2025 | 408 | 408 | 388.75 | 401 |
| 09/16/2025 | 401 | 425 | 401 | 410.75 |
| 09/17/2025 | 417 | 417.75 | 369.75 | 369.75 |
| 09/18/2025 | 371 | 387 | 353.25 | 367.25 |
| 09/21/2025 | 367.25 | 375.5 | 350.75 | 353.25 |
| 09/22/2025 | 360 | 361.25 | 318 | 318 |
| 09/23/2025 | 338 | 338 | 320.25 | 326 |
| 09/24/2025 | 326 | 342.5 | 310 | 337 |
| 09/25/2025 | 337 | 339.75 | 320.75 | 329 |
| 09/28/2025 | 329 | 329 | 303 | 304 |
| 09/29/2025 | 305 | 334.25 | 300 | 334.25 |
| 09/30/2025 | 334.25 | 354 | 324 | 343.5 |
| 10/01/2025 | 344 | 377.75 | 334.5 | 377.5 |
| 10/02/2025 | 376.25 | 379 | 346 | 346 |
| 10/05/2025 | 343 | 348.5 | 326 | 326 |
| 10/06/2025 | 325 | 352.75 | 312.25 | 337 |
| 10/07/2025 | 327 | 350.25 | 325.25 | 335 |
| 10/08/2025 | 334 | 341 | 326.5 | 330 |
| 10/09/2025 | 330 | 337.5 | 323.5 | 327.75 |
| 10/12/2025 | 310 | 325 | 310 | 318.5 |
| 10/13/2025 | 318.75 | 332 | 315 | 328 |
| 10/14/2025 | 321 | 338.25 | 321 | 329.75 |
| 10/15/2025 | 335 | 335 | 321 | 323.25 |
| 10/16/2025 | 355.5 | 355.5 | 336.25 | 355.5 |
| 10/19/2025 | 370 | 387 | 351.75 | 352.5 |
| 10/20/2025 | 340 | 373.5 | 323.75 | 347 |
| 10/21/2025 | 336.75 | 367.25 | 335.5 | 339 |
| 10/22/2025 | 339 | 350 | 335 | 341 |
| 10/23/2025 | 341 | 375 | 340 | 373.5 |
| 10/26/2025 | 376 | 410.75 | 376 | 410.75 |
| 10/27/2025 | 443.5 | 450 | 422 | 450 |
| 10/29/2025 | 420 | 495 | 420 | 484.25 |
| 10/30/2025 | 484.25 | 517.5 | 464.25 | 510 |
| 11/02/2025 | 515.5 | 515.5 | 459 | 459 |
| 11/03/2025 | 414 | 430 | 413.25 | 413.25 |
| 11/04/2025 | 372 | 372 | 372 | 372 |
| 11/05/2025 | 338 | 404 | 338 | 345.25 |
| 11/06/2025 | 344.25 | 359.5 | 337 | 340 |
| 11/09/2025 | 339.5 | 353 | 331.75 | 343.25 |
| 11/10/2025 | 334 | 339.5 | 309.25 | 321.5 |
| 11/11/2025 | 322.5 | 335 | 319 | 321.25 |
| 11/12/2025 | 321 | 337.75 | 311 | 312.5 |
| 11/13/2025 | 312.5 | 312.75 | 300 | 306.25 |
| 11/16/2025 | 307.75 | 327.75 | 307.75 | 320 |
| 11/17/2025 | 313 | 332 | 313 | 317 |
| 11/18/2025 | 320.25 | 327.25 | 312.75 | 312.75 |
| 11/19/2025 | 312.75 | 319 | 306 | 308.75 |
| 11/20/2025 | 310 | 313.75 | 299.75 | 303 |
| 11/23/2025 | 303 | 333.25 | 301.5 | 322 |
| 11/24/2025 | 322.5 | 331.25 | 305.5 | 308.25 |
| 11/25/2025 | 315 | 339 | 314.5 | 339 |
| 11/26/2025 | 355 | 355 | 314.5 | 319.25 |
| 11/27/2025 | 318 | 337.25 | 316 | 319 |
| 11/30/2025 | 319 | 350.75 | 310.25 | 350.75 |
| 12/01/2025 | 358 | 360 | 340.25 | 340.25 |
| 12/02/2025 | 340.25 | 361.5 | 340.25 | 341 |
| 12/03/2025 | 344.75 | 352 | 331 | 333.75 |
| 12/04/2025 | 333.75 | 339.5 | 327 | 329 |
| 12/07/2025 | 329 | 341 | 328 | 331.75 |
| 12/08/2025 | 331.75 | 337 | 324 | 324 |
| 12/09/2025 | 325.75 | 330 | 319.75 | 319.75 |
| 12/10/2025 | 320.25 | 323 | 315 | 315.5 |
| 12/11/2025 | 317.25 | 322 | 314 | 314.75 |
| 12/14/2025 | 315.25 | 346 | 310 | 346 |
| 12/15/2025 | 347 | 353.5 | 334.5 | 334.5 |
| 12/16/2025 | 332 | 341.5 | 320 | 321.25 |
| 12/17/2025 | 321.75 | 328.75 | 321.25 | 321.75 |
| 12/18/2025 | 323.75 | 325 | 318.75 | 319.5 |
| 12/21/2025 | 319.5 | 324.5 | 315 | 320.75 |
| 12/22/2025 | 320 | 324 | 316 | 316 |
| 12/23/2025 | 316.5 | 347.5 | 315.25 | 347.5 |
| 12/24/2025 | 357.75 | 382.25 | 348.75 | 382.25 |
| 12/25/2025 | 387.5 | 415 | 368.5 | 374 |
| 12/28/2025 | 375.75 | 375.75 | 336.75 | 336.75 |
| 12/29/2025 | 322.25 | 330.75 | 303.25 | 315 |
| 12/30/2025 | 315 | 319 | 305 | 306.5 |