Baskent Dogalgaz Dagitim Gayrimenkul Yatirim Ortakligi A.S. (IST:BASGZ)
Turkey · Delayed Price · Currency is TRY 48.76
-0.20 (-0.41%)
May 6, 2026, 6:09 PM GMT+3
IST:BASGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 48.96 | 49.36 | 48.62 | 48.76 | 48.76 | -0.41% | 1,171,924 |
| May 5, 2026 | 48.60 | 49.50 | 48.34 | 48.96 | 48.96 | -0.08% | 525,553 |
| May 4, 2026 | 51.50 | 51.55 | 48.24 | 49.00 | 49.00 | -4.11% | 1,010,739 |
| Apr 30, 2026 | 50.55 | 51.15 | 50.05 | 51.10 | 51.10 | 1.19% | 360,012 |
| Apr 29, 2026 | 50.80 | 52.00 | 50.00 | 50.50 | 50.50 | 0.30% | 527,023 |
| Apr 28, 2026 | 51.15 | 51.15 | 50.20 | 50.35 | 50.35 | -0.79% | 331,165 |
| Apr 27, 2026 | 50.10 | 51.10 | 50.10 | 50.75 | 50.75 | 1.30% | 411,765 |
| Apr 24, 2026 | 49.54 | 50.80 | 49.50 | 50.10 | 50.10 | 1.13% | 400,257 |
| Apr 22, 2026 | 49.90 | 50.10 | 49.54 | 49.54 | 49.54 | -0.52% | 277,445 |
| Apr 21, 2026 | 50.40 | 50.75 | 49.80 | 49.80 | 49.80 | -1.39% | 345,108 |
| Apr 20, 2026 | 50.70 | 51.10 | 49.88 | 50.50 | 50.50 | -1.27% | 578,538 |
| Apr 17, 2026 | 50.25 | 51.20 | 50.10 | 51.15 | 51.15 | 1.79% | 561,505 |
| Apr 16, 2026 | 50.90 | 51.25 | 50.15 | 50.25 | 50.25 | -1.18% | 529,876 |
| Apr 15, 2026 | 51.90 | 52.40 | 50.85 | 50.85 | 50.85 | -2.40% | 419,035 |
| Apr 14, 2026 | 51.60 | 52.15 | 50.45 | 52.10 | 52.10 | 0.97% | 744,785 |
| Apr 13, 2026 | 52.10 | 52.10 | 51.00 | 51.60 | 51.60 | -0.96% | 444,961 |
| Apr 10, 2026 | 52.75 | 52.95 | 51.60 | 52.10 | 52.10 | -1.70% | 633,955 |
| Apr 9, 2026 | 52.50 | 53.00 | 51.10 | 53.00 | 53.00 | 0.57% | 638,890 |
| Apr 8, 2026 | 51.70 | 53.00 | 51.45 | 52.70 | 52.70 | 2.23% | 733,660 |
| Apr 7, 2026 | 51.60 | 52.15 | 50.80 | 51.55 | 51.55 | -0.10% | 317,429 |
| Apr 6, 2026 | 50.35 | 52.45 | 50.35 | 51.60 | 51.60 | 2.48% | 326,017 |
| Apr 3, 2026 | 50.80 | 51.00 | 50.35 | 50.35 | 50.35 | -0.89% | 236,391 |
| Apr 2, 2026 | 50.45 | 52.05 | 50.25 | 50.80 | 50.80 | 0.79% | 653,139 |
| Apr 1, 2026 | 49.52 | 50.70 | 49.42 | 50.40 | 50.40 | 1.78% | 544,849 |
| Mar 31, 2026 | 51.00 | 51.55 | 49.44 | 49.52 | 49.52 | -2.81% | 947,124 |
| Mar 30, 2026 | 52.50 | 53.00 | 50.95 | 50.95 | 50.95 | -1.83% | 498,928 |
| Mar 27, 2026 | 50.70 | 53.75 | 49.86 | 51.90 | 51.90 | 2.37% | 777,776 |
| Mar 26, 2026 | 50.80 | 51.00 | 49.62 | 50.70 | 50.70 | -0.20% | 287,732 |
| Mar 25, 2026 | 50.50 | 51.35 | 50.20 | 50.80 | 50.80 | -0.97% | 255,238 |
| Mar 24, 2026 | 51.15 | 52.05 | 50.00 | 51.30 | 51.30 | -0.19% | 828,637 |
| Mar 23, 2026 | 51.70 | 52.85 | 49.14 | 51.40 | 51.40 | -1.25% | 1,051,708 |
| Mar 19, 2026 | 51.55 | 52.05 | 49.70 | 52.05 | 52.05 | 3.07% | 251,006 |
| Mar 18, 2026 | 49.54 | 52.50 | 49.32 | 50.50 | 50.50 | 2.02% | 630,961 |
| Mar 17, 2026 | 49.38 | 49.62 | 48.88 | 49.50 | 49.50 | 0.81% | 333,009 |
| Mar 16, 2026 | 50.45 | 52.95 | 49.10 | 49.10 | 49.10 | -2.00% | 399,696 |
| Mar 13, 2026 | 49.20 | 51.65 | 47.98 | 50.10 | 50.10 | 2.12% | 980,504 |
| Mar 12, 2026 | 46.62 | 49.06 | 46.28 | 49.06 | 49.06 | 5.05% | 778,695 |
| Mar 11, 2026 | 46.90 | 47.22 | 46.02 | 46.70 | 46.70 | -0.51% | 275,501 |
| Mar 10, 2026 | 46.40 | 47.00 | 46.04 | 46.94 | 46.94 | 1.60% | 468,578 |
| Mar 9, 2026 | 46.10 | 47.20 | 44.50 | 46.20 | 46.20 | 0.22% | 749,272 |
| Mar 6, 2026 | 46.10 | 46.32 | 45.00 | 46.10 | 46.10 | - | 286,714 |
| Mar 5, 2026 | 47.50 | 47.50 | 45.64 | 46.10 | 46.10 | -0.86% | 271,762 |
| Mar 4, 2026 | 48.46 | 48.52 | 46.36 | 46.50 | 46.50 | -3.29% | 701,793 |
| Mar 3, 2026 | 48.50 | 50.25 | 47.50 | 48.08 | 48.08 | 1.05% | 1,791,616 |
| Mar 2, 2026 | 44.00 | 51.45 | 43.50 | 47.58 | 47.58 | 0.38% | 1,975,952 |
| Feb 27, 2026 | 47.80 | 48.08 | 46.38 | 47.40 | 47.40 | -0.84% | 372,443 |
| Feb 26, 2026 | 48.68 | 48.68 | 46.68 | 47.80 | 47.80 | -1.85% | 660,704 |
| Feb 25, 2026 | 49.14 | 49.14 | 47.24 | 48.70 | 48.70 | -0.90% | 613,706 |
| Feb 24, 2026 | 49.60 | 49.60 | 48.82 | 49.14 | 49.14 | -0.93% | 201,618 |
| Feb 23, 2026 | 49.54 | 49.86 | 48.38 | 49.60 | 49.60 | 0.12% | 566,120 |