Skip to main content
logo
Bagfas Bandirma Gubre Fabrikalari A.S. (IST:BAGFS)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.20
+0.10 (0.45%)
Oct 9, 2026, 6:09 PM GMT+3

IST:BAGFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202622.0022.5022.0022.2022.200.45%511,065
Oct 8, 202621.8822.1221.7422.1022.101.19%318,333
Oct 7, 202622.7822.7821.7021.8421.84-3.28%255,969
Oct 6, 202622.8023.0022.5022.5822.58-0.96%185,622
Oct 5, 202622.9023.3022.6022.8022.800.26%394,415
Oct 2, 202622.5823.1422.3822.7422.740.53%391,790
Oct 1, 202621.4622.9821.4622.6222.625.41%822,698
Sep 30, 202621.4221.7621.1221.4621.460.09%478,906
Sep 29, 202621.7221.9221.4421.4421.44-1.29%569,625
Sep 28, 202623.1623.1621.4221.7221.72-6.62%619,105
Sep 25, 202623.1223.3422.9023.2623.261.04%563,591
Sep 24, 202623.9023.9623.0023.0223.02-3.36%461,243
Sep 23, 202624.0024.4023.8223.8223.82-0.75%508,444
Sep 22, 202623.6624.5023.4624.0024.001.87%664,938
Sep 21, 202624.0224.0822.8623.5623.56-3.44%955,157
Sep 18, 202625.7025.8024.1624.4024.40-5.72%1,076,967
Sep 17, 202625.2825.9024.0425.8825.881.49%1,145,523
Sep 16, 202627.3827.5424.9225.5025.50-6.87%1,184,480
Sep 15, 202628.5828.8227.2227.3827.38-3.39%615,181
Sep 14, 202627.7029.2427.0628.3428.341.21%1,356,322
Sep 11, 202629.3229.3227.7228.0028.00-2.98%895,060
Sep 10, 202628.7829.3228.3428.8628.860.28%875,301
Sep 9, 202628.8829.4027.6028.7828.781.12%1,779,697
Sep 8, 202626.8029.2626.6628.4628.466.04%3,208,698
Sep 7, 202626.0026.9025.9226.8426.843.47%1,023,656
Sep 4, 202625.5225.9825.5225.9425.941.49%391,052
Sep 3, 202625.8426.1025.5625.5625.56-1.99%563,163
Sep 2, 202625.7626.0825.5626.0826.08-0.08%579,734
Sep 1, 202626.1626.4626.0626.1026.10-1.29%576,147
Aug 31, 202626.5426.6425.8426.4426.44-0.38%895,002
Aug 28, 202626.4026.8026.2026.5426.540.91%1,091,832
Aug 27, 202626.8027.2626.2026.3026.30-2.01%796,894
Aug 26, 202626.1426.8826.1426.8426.842.52%1,088,870
Aug 25, 202626.5426.7625.9426.1826.18-1.58%835,821
Aug 24, 202627.3827.3826.5226.6026.60-0.97%1,179,983
Aug 21, 202626.8626.9026.4226.8626.860.07%1,230,872
Aug 20, 202626.8227.0826.5226.8426.840.07%2,410,579
Aug 19, 202628.4228.4226.5426.8226.82-2.76%3,367,773
Aug 18, 202627.3427.5825.9827.5827.589.97%5,232,639
Aug 17, 202625.2025.3424.7425.0825.080.97%843,523
Aug 14, 202623.8824.9223.8824.8424.843.50%1,002,459
Aug 13, 202623.8424.1023.7424.0024.000.67%718,659
Aug 12, 202623.6023.9423.5423.8423.840.17%431,174
Aug 11, 202623.6023.8223.4823.8023.80-0.42%435,088
Aug 10, 202624.3224.4223.9023.9023.90-1.73%515,976
Aug 7, 202624.5224.9424.2424.3224.32-0.82%521,773
Aug 6, 202624.6224.7424.0824.5224.521.66%948,878
Aug 5, 202624.5624.7823.8624.1224.120.50%955,886
Aug 4, 202623.8624.3023.4824.0024.000.59%981,791
Aug 3, 202623.4225.2423.4223.8623.862.23%1,816,472