Baskent Dogalgaz Dagitim Gayrimenkul Yatirim Ortakligi A.S. (IST:BASGZ)
Turkey · Delayed Price · Currency is TRY 38.86
-0.46 (-1.17%)
Oct 8, 2025, 5:45 PM GMT+3
IST:BASGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 39.32 | 39.72 | 38.82 | 39.40 | 39.40 | 0.20% | 472,967 |
| 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 |
| 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 |