Baskent Dogalgaz Dagitim Gayrimenkul Yatirim Ortakligi A.S. (IST:BASGZ)
Turkey · Delayed Price · Currency is TRY 39.02
-0.28 (-0.71%)
Sep 30, 2026, 1:05 PM GMT+3
IST:BASGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 39.28 | 39.28 | 38.90 | 39.04 | - | -0.66% | 113,050 |
| Sep 29, 2026 | 39.90 | 40.32 | 39.30 | 39.30 | 39.30 | -1.50% | 242,532 |
| Sep 28, 2026 | 40.90 | 40.90 | 38.90 | 39.90 | 39.90 | -2.49% | 286,687 |
| Sep 25, 2026 | 41.12 | 41.44 | 40.82 | 40.92 | 40.92 | -0.49% | 207,567 |
| Sep 24, 2026 | 41.50 | 41.86 | 41.02 | 41.12 | 41.12 | -0.92% | 150,054 |
| Sep 23, 2026 | 41.30 | 42.02 | 41.06 | 41.50 | 41.50 | 0.73% | 277,923 |
| Sep 22, 2026 | 41.66 | 42.98 | 41.12 | 41.20 | 41.20 | -1.10% | 342,031 |
| Sep 21, 2026 | 41.62 | 43.50 | 39.54 | 41.66 | 41.66 | 0.10% | 461,569 |
| Sep 18, 2026 | 42.30 | 44.00 | 40.80 | 41.62 | 41.62 | -1.61% | 407,469 |
| Sep 17, 2026 | 40.40 | 42.30 | 40.34 | 42.30 | 42.30 | 3.68% | 574,734 |
| Sep 16, 2026 | 43.74 | 43.92 | 40.26 | 40.80 | 40.80 | -6.72% | 672,989 |
| Sep 15, 2026 | 45.28 | 45.80 | 43.48 | 43.74 | 43.74 | -3.40% | 547,169 |
| Sep 14, 2026 | 45.10 | 45.94 | 44.82 | 45.28 | 45.28 | 0.40% | 375,239 |
| Sep 11, 2026 | 45.40 | 45.74 | 44.96 | 45.10 | 45.10 | -0.66% | 199,705 |
| Sep 10, 2026 | 45.10 | 45.82 | 45.10 | 45.40 | 45.40 | 0.31% | 307,008 |
| Sep 9, 2026 | 45.20 | 45.54 | 45.04 | 45.26 | 45.26 | 0.49% | 209,571 |
| Sep 8, 2026 | 45.20 | 45.24 | 44.76 | 45.04 | 45.04 | -0.04% | 218,762 |
| Sep 7, 2026 | 44.36 | 45.08 | 44.36 | 45.06 | 45.06 | 1.40% | 407,378 |
| Sep 4, 2026 | 44.50 | 44.76 | 44.20 | 44.44 | 44.44 | 0.54% | 189,240 |
| Sep 3, 2026 | 44.20 | 44.40 | 43.80 | 44.20 | 44.20 | - | 232,395 |
| Sep 2, 2026 | 44.50 | 44.72 | 44.12 | 44.20 | 44.20 | -0.67% | 140,834 |
| Sep 1, 2026 | 44.38 | 44.76 | 44.24 | 44.50 | 44.50 | 0.27% | 281,956 |
| Aug 31, 2026 | 44.78 | 44.88 | 43.94 | 44.38 | 44.38 | -0.89% | 222,784 |
| Aug 28, 2026 | 44.34 | 44.98 | 44.00 | 44.78 | 44.78 | 1.31% | 205,779 |
| Aug 27, 2026 | 44.84 | 44.90 | 43.90 | 44.20 | 44.20 | -0.32% | 271,635 |
| Aug 26, 2026 | 44.42 | 44.78 | 44.20 | 44.34 | 44.34 | -0.18% | 265,333 |
| Aug 25, 2026 | 45.40 | 45.40 | 44.16 | 44.42 | 44.42 | -1.24% | 304,357 |
| Aug 24, 2026 | 46.78 | 46.78 | 44.90 | 44.98 | 44.98 | -2.98% | 655,603 |
| Aug 21, 2026 | 43.78 | 47.00 | 43.68 | 46.36 | 46.36 | 5.89% | 1,171,556 |
| Aug 20, 2026 | 44.34 | 44.74 | 43.76 | 43.78 | 43.78 | -1.26% | 232,827 |
| Aug 19, 2026 | 44.68 | 44.96 | 43.70 | 44.34 | 44.34 | -0.81% | 467,620 |
| Aug 18, 2026 | 43.02 | 44.84 | 42.96 | 44.70 | 44.70 | 4.20% | 840,036 |
| Aug 17, 2026 | 42.92 | 43.50 | 42.64 | 42.90 | 42.90 | -0.14% | 194,756 |
| Aug 14, 2026 | 43.30 | 43.30 | 42.96 | 42.96 | 42.96 | -0.19% | 157,709 |
| Aug 13, 2026 | 43.32 | 43.36 | 42.86 | 43.04 | 43.04 | -0.65% | 203,994 |
| Aug 12, 2026 | 43.00 | 43.32 | 42.66 | 43.32 | 43.32 | 1.21% | 250,819 |
| Aug 11, 2026 | 43.20 | 45.10 | 42.74 | 42.80 | 42.80 | -0.93% | 514,839 |
| Aug 10, 2026 | 43.60 | 43.64 | 43.02 | 43.20 | 43.20 | -1.10% | 290,140 |
| Aug 7, 2026 | 43.84 | 44.02 | 43.68 | 43.68 | 43.68 | -1.36% | 162,662 |
| Aug 6, 2026 | 45.02 | 45.02 | 43.64 | 44.28 | 44.28 | -1.64% | 315,515 |
| Aug 5, 2026 | 44.04 | 45.82 | 43.76 | 45.02 | 45.02 | 1.17% | 368,314 |
| Aug 4, 2026 | 44.00 | 44.50 | 43.84 | 44.50 | 44.50 | 1.00% | 215,832 |
| Aug 3, 2026 | 44.50 | 44.96 | 43.80 | 44.06 | 44.06 | -0.77% | 208,001 |
| Jul 31, 2026 | 43.26 | 44.40 | 42.64 | 44.40 | 44.40 | 2.45% | 332,402 |
| Jul 30, 2026 | 43.70 | 43.90 | 42.80 | 43.34 | 43.34 | -1.10% | 351,952 |
| Jul 29, 2026 | 44.70 | 44.98 | 43.80 | 43.82 | 43.82 | -3.73% | 373,148 |
| Jul 28, 2026 | 45.68 | 45.68 | 43.42 | 45.52 | 45.52 | 0.53% | 479,110 |
| Jul 27, 2026 | 46.74 | 46.80 | 44.66 | 45.28 | 45.28 | -0.48% | 236,044 |
| Jul 24, 2026 | 47.00 | 48.40 | 45.50 | 45.50 | 45.50 | -1.69% | 296,143 |
| Jul 23, 2026 | 46.12 | 47.70 | 45.90 | 46.28 | 46.28 | 1.27% | 530,154 |