Baskent Dogalgaz Dagitim Gayrimenkul Yatirim Ortakligi A.S. (IST:BASGZ)
Turkey · Delayed Price · Currency is TRY 31.62
-0.50 (-1.56%)
Sep 12, 2025, 4:45 PM GMT+3
IST:BASGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.24 | 32.28 | 31.30 | 32.06 | 32.06 | -0.19% | 831,409 |
| Sep 11, 2025 | 32.00 | 32.92 | 31.80 | 32.12 | 32.12 | 0.63% | 767,432 |
| Sep 10, 2025 | 32.28 | 32.42 | 31.86 | 31.92 | 31.92 | -0.93% | 553,551 |
| Sep 9, 2025 | 32.26 | 33.00 | 32.00 | 32.22 | 32.22 | 0.37% | 604,885 |
| Sep 8, 2025 | 33.18 | 33.18 | 32.08 | 32.10 | 32.10 | -4.41% | 801,866 |
| Sep 5, 2025 | 34.04 | 34.16 | 33.52 | 33.58 | 33.58 | -1.29% | 550,671 |
| Sep 4, 2025 | 33.96 | 34.36 | 33.84 | 34.02 | 34.02 | 0.18% | 560,092 |
| Sep 3, 2025 | 34.14 | 34.64 | 33.06 | 33.96 | 33.96 | -1.45% | 1,792,305 |
| Sep 2, 2025 | 35.86 | 36.18 | 33.34 | 34.46 | 34.46 | -3.80% | 1,480,865 |
| Sep 1, 2025 | 35.30 | 35.84 | 35.06 | 35.82 | 35.82 | 1.76% | 1,355,671 |
| Aug 29, 2025 | 35.54 | 35.94 | 34.92 | 35.20 | 35.20 | -1.01% | 810,476 |
| Aug 28, 2025 | 35.22 | 35.56 | 34.88 | 35.56 | 35.56 | 1.20% | 858,446 |
| Aug 27, 2025 | 35.26 | 35.44 | 34.88 | 35.14 | 35.14 | -0.11% | 798,524 |
| Aug 26, 2025 | 35.60 | 35.66 | 35.10 | 35.18 | 35.18 | -1.07% | 816,867 |
| Aug 25, 2025 | 35.88 | 36.28 | 35.36 | 35.56 | 35.56 | 0.79% | 1,624,657 |
| Aug 22, 2025 | 34.96 | 35.30 | 34.70 | 35.28 | 35.28 | 1.20% | 1,410,438 |
| Aug 21, 2025 | 34.70 | 35.18 | 34.68 | 34.86 | 34.86 | 0.52% | 1,358,220 |
| Aug 20, 2025 | 34.68 | 35.00 | 34.64 | 34.68 | 34.68 | 0.12% | 960,778 |
| Aug 19, 2025 | 35.12 | 35.36 | 34.56 | 34.64 | 34.64 | -1.37% | 1,283,601 |
| Aug 18, 2025 | 36.44 | 36.50 | 35.10 | 35.12 | 35.12 | -3.62% | 2,497,909 |
| Aug 15, 2025 | 35.30 | 37.00 | 34.54 | 36.44 | 36.44 | 3.41% | 2,643,043 |
| Aug 14, 2025 | 35.50 | 37.12 | 35.24 | 35.24 | 35.24 | 0.34% | 3,929,245 |
| Aug 13, 2025 | 35.36 | 35.58 | 34.62 | 35.12 | 35.12 | 0.52% | 1,457,858 |
| Aug 12, 2025 | 34.00 | 35.10 | 34.00 | 34.94 | 34.94 | -1.36% | 2,000,144 |
| Aug 11, 2025 | 35.64 | 35.84 | 35.36 | 35.42 | 35.42 | -0.51% | 895,477 |
| Aug 8, 2025 | 35.98 | 36.30 | 35.54 | 35.60 | 35.60 | -0.78% | 933,360 |
| Aug 7, 2025 | 35.24 | 36.42 | 35.24 | 35.88 | 35.88 | 1.93% | 1,741,297 |
| Aug 6, 2025 | 36.24 | 36.46 | 35.18 | 35.20 | 35.20 | -2.87% | 1,712,835 |
| Aug 5, 2025 | 36.78 | 36.84 | 36.02 | 36.24 | 36.24 | -0.77% | 1,331,170 |
| Aug 4, 2025 | 36.70 | 37.30 | 36.32 | 36.52 | 36.52 | -0.49% | 1,318,377 |
| Aug 1, 2025 | 35.80 | 37.16 | 35.70 | 36.70 | 36.70 | 2.51% | 1,900,330 |
| Jul 31, 2025 | 36.08 | 36.94 | 35.58 | 35.80 | 35.80 | -0.78% | 1,718,505 |
| Jul 30, 2025 | 34.34 | 36.54 | 34.20 | 36.08 | 36.08 | 5.07% | 2,468,678 |
| Jul 29, 2025 | 35.24 | 35.24 | 34.34 | 34.34 | 34.34 | -1.32% | 993,762 |
| Jul 28, 2025 | 33.72 | 35.04 | 33.44 | 34.80 | 34.80 | 3.69% | 1,470,481 |
| Jul 25, 2025 | 33.84 | 33.96 | 33.52 | 33.56 | 33.56 | -0.83% | 699,145 |
| Jul 24, 2025 | 34.48 | 34.68 | 33.52 | 33.84 | 33.84 | -1.86% | 1,212,353 |
| Jul 23, 2025 | 34.84 | 35.24 | 34.16 | 34.48 | 34.48 | -0.86% | 743,704 |
| Jul 22, 2025 | 35.08 | 35.28 | 33.96 | 34.78 | 34.78 | -0.91% | 1,318,645 |
| Jul 21, 2025 | 35.30 | 35.96 | 35.02 | 35.10 | 35.10 | -0.79% | 1,254,981 |
| Jul 18, 2025 | 36.62 | 36.62 | 34.82 | 35.38 | 35.38 | -6.65% | 1,400,567 |
| Jul 17, 2025 | 38.00 | 38.28 | 37.78 | 37.90 | 35.90 | 0.37% | 2,153,861 |
| Jul 16, 2025 | 37.70 | 38.36 | 37.14 | 37.76 | 35.77 | 1.78% | 5,110,778 |
| Jul 14, 2025 | 36.60 | 37.36 | 36.36 | 37.10 | 35.14 | 1.64% | 1,255,265 |
| Jul 11, 2025 | 36.26 | 36.78 | 35.90 | 36.50 | 34.57 | 0.94% | 4,291,674 |
| Jul 10, 2025 | 36.00 | 36.48 | 36.00 | 36.16 | 34.25 | 0.84% | 696,521 |
| Jul 9, 2025 | 35.56 | 36.04 | 35.40 | 35.86 | 33.97 | 0.84% | 560,473 |
| Jul 8, 2025 | 35.66 | 36.04 | 35.26 | 35.56 | 33.68 | -0.28% | 472,889 |
| Jul 7, 2025 | 36.52 | 36.60 | 35.46 | 35.66 | 33.78 | -2.25% | 6,172,397 |
| Jul 4, 2025 | 36.92 | 37.20 | 36.14 | 36.48 | 34.55 | -0.65% | 863,099 |