Baskent Dogalgaz Dagitim Gayrimenkul Yatirim Ortakligi A.S. (IST:BASGZ)
Turkey · Delayed Price · Currency is TRY 41.78
+0.28 (0.67%)
Nov 20, 2025, 6:05 PM GMT+3
IST:BASGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 41.80 | 41.96 | 40.94 | 41.78 | 41.78 | 0.67% | 419,031 |
| Nov 19, 2025 | 41.80 | 42.48 | 41.08 | 41.50 | 41.50 | -0.57% | 1,005,316 |
| Nov 18, 2025 | 43.08 | 43.72 | 41.74 | 41.74 | 41.74 | -3.11% | 586,943 |
| Nov 17, 2025 | 42.30 | 44.00 | 42.06 | 43.08 | 43.08 | 2.57% | 1,320,121 |
| Nov 14, 2025 | 41.60 | 42.10 | 41.00 | 42.00 | 42.00 | 1.20% | 340,818 |
| Nov 13, 2025 | 42.42 | 42.80 | 41.50 | 41.50 | 41.50 | -2.17% | 633,157 |
| Nov 12, 2025 | 42.06 | 42.44 | 41.08 | 42.42 | 42.42 | 0.86% | 621,180 |
| Nov 11, 2025 | 42.76 | 43.16 | 40.78 | 42.06 | 42.06 | -1.64% | 1,047,582 |
| Nov 10, 2025 | 42.94 | 43.58 | 42.32 | 42.76 | 42.76 | -0.42% | 742,661 |
| Nov 7, 2025 | 43.02 | 43.66 | 42.10 | 42.94 | 42.94 | -0.19% | 1,105,643 |
| Nov 6, 2025 | 44.16 | 44.26 | 42.94 | 43.02 | 43.02 | -2.58% | 765,239 |
| Nov 5, 2025 | 42.00 | 44.40 | 41.62 | 44.16 | 44.16 | 5.75% | 1,906,282 |
| Nov 4, 2025 | 41.64 | 42.08 | 41.06 | 41.76 | 41.76 | 0.29% | 731,755 |
| Nov 3, 2025 | 41.76 | 42.30 | 41.26 | 41.64 | 41.64 | -0.29% | 958,223 |
| Oct 31, 2025 | 40.50 | 41.82 | 39.50 | 41.76 | 41.76 | 5.14% | 1,949,171 |
| Oct 30, 2025 | 40.10 | 40.48 | 39.38 | 39.72 | 39.72 | -0.95% | 995,540 |
| Oct 28, 2025 | 40.28 | 40.58 | 39.32 | 40.10 | 40.10 | -0.15% | 742,046 |
| Oct 27, 2025 | 40.68 | 41.10 | 39.58 | 40.16 | 40.16 | -1.13% | 933,553 |
| Oct 24, 2025 | 39.32 | 40.90 | 39.10 | 40.62 | 40.62 | 3.31% | 935,554 |
| Oct 23, 2025 | 40.30 | 41.20 | 39.26 | 39.32 | 39.32 | -2.87% | 1,432,209 |
| Oct 22, 2025 | 38.52 | 40.50 | 38.44 | 40.48 | 40.48 | 5.53% | 1,508,640 |
| Oct 21, 2025 | 38.70 | 39.68 | 38.36 | 38.36 | 38.36 | -0.88% | 768,635 |
| Oct 20, 2025 | 38.92 | 39.44 | 38.30 | 38.70 | 38.70 | -0.21% | 542,285 |
| Oct 17, 2025 | 40.00 | 40.12 | 38.12 | 38.78 | 38.78 | -1.07% | 1,336,010 |
| Oct 16, 2025 | 40.08 | 40.52 | 39.00 | 39.20 | 39.20 | -1.51% | 1,354,154 |
| Oct 15, 2025 | 37.56 | 39.96 | 37.56 | 39.80 | 39.80 | 6.13% | 1,524,763 |
| Oct 14, 2025 | 38.80 | 39.20 | 37.46 | 37.50 | 37.50 | -3.80% | 1,497,304 |
| Oct 13, 2025 | 38.80 | 39.50 | 38.54 | 38.98 | 38.98 | -0.05% | 1,073,249 |
| Oct 10, 2025 | 38.50 | 39.40 | 38.22 | 39.00 | 39.00 | 1.40% | 856,658 |
| Oct 9, 2025 | 39.00 | 39.14 | 37.84 | 38.46 | 38.46 | -0.26% | 837,923 |
| Oct 8, 2025 | 39.32 | 39.72 | 38.56 | 38.56 | 38.56 | -1.93% | 830,569 |
| Oct 7, 2025 | 38.86 | 39.38 | 37.56 | 39.32 | 39.32 | 1.71% | 1,062,837 |
| Oct 6, 2025 | 38.62 | 39.48 | 38.20 | 38.66 | 38.66 | 0.57% | 1,436,200 |
| Oct 3, 2025 | 37.94 | 38.72 | 37.88 | 38.44 | 38.44 | 1.32% | 1,055,988 |
| Oct 2, 2025 | 38.50 | 39.02 | 37.58 | 37.94 | 37.94 | -1.45% | 1,370,203 |
| Oct 1, 2025 | 38.34 | 38.52 | 37.18 | 38.50 | 38.50 | 0.47% | 2,086,739 |
| Sep 30, 2025 | 36.00 | 39.02 | 36.00 | 38.32 | 38.32 | 6.56% | 4,946,189 |
| Sep 29, 2025 | 35.26 | 36.50 | 34.74 | 35.96 | 35.96 | 1.99% | 2,244,977 |
| Sep 26, 2025 | 35.02 | 37.20 | 34.84 | 35.26 | 35.26 | 1.67% | 4,300,250 |
| Sep 25, 2025 | 34.72 | 35.10 | 34.52 | 34.68 | 34.68 | -0.12% | 613,591 |
| Sep 24, 2025 | 35.02 | 35.22 | 33.30 | 34.72 | 34.72 | -0.86% | 923,984 |
| Sep 23, 2025 | 35.00 | 35.16 | 34.64 | 35.02 | 35.02 | 0.06% | 935,360 |
| Sep 22, 2025 | 34.78 | 35.80 | 34.78 | 35.00 | 35.00 | 0.81% | 1,457,698 |
| Sep 19, 2025 | 34.00 | 34.72 | 33.54 | 34.72 | 34.72 | 2.12% | 1,482,829 |
| Sep 18, 2025 | 34.26 | 34.60 | 34.00 | 34.00 | 34.00 | -0.47% | 764,332 |
| Sep 17, 2025 | 34.40 | 34.60 | 33.92 | 34.16 | 34.16 | -0.70% | 591,873 |
| Sep 16, 2025 | 33.82 | 34.84 | 33.76 | 34.40 | 34.40 | 1.84% | 1,081,261 |
| Sep 15, 2025 | 32.30 | 34.22 | 31.74 | 33.78 | 33.78 | 5.36% | 1,078,532 |
| Sep 12, 2025 | 32.24 | 32.28 | 31.30 | 32.06 | 32.06 | -0.19% | 843,814 |
| Sep 11, 2025 | 32.00 | 32.92 | 31.80 | 32.12 | 32.12 | 0.63% | 767,432 |