Baskent Dogalgaz Dagitim Gayrimenkul Yatirim Ortakligi A.S. (IST:BASGZ)
Turkey · Delayed Price · Currency is TRY 46.38
-0.12 (-0.26%)
Jul 14, 2026, 6:08 PM GMT+3
IST:BASGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 46.32 | 46.50 | 46.04 | 46.38 | 46.38 | -0.26% | 162,620 |
| Jul 13, 2026 | 47.16 | 47.16 | 46.32 | 46.50 | 46.50 | -1.48% | 204,594 |
| Jul 10, 2026 | 46.64 | 47.20 | 46.00 | 47.20 | 47.20 | 1.24% | 263,324 |
| Jul 9, 2026 | 46.50 | 47.00 | 45.82 | 46.62 | 46.62 | 0.26% | 664,232 |
| Jul 8, 2026 | 46.80 | 47.54 | 46.50 | 46.50 | 46.50 | -1.69% | 390,852 |
| Jul 7, 2026 | 47.02 | 47.30 | 46.30 | 47.30 | 47.30 | 0.42% | 278,499 |
| Jul 6, 2026 | 47.48 | 47.48 | 46.14 | 47.10 | 47.10 | - | 416,553 |
| Jul 3, 2026 | 47.86 | 47.90 | 46.12 | 47.10 | 47.10 | -0.80% | 320,266 |
| Jul 2, 2026 | 46.40 | 48.70 | 46.40 | 47.48 | 47.48 | 2.42% | 447,304 |
| Jul 1, 2026 | 47.32 | 47.48 | 46.36 | 46.36 | 46.36 | -2.28% | 410,973 |
| Jun 30, 2026 | 48.20 | 48.24 | 47.14 | 47.44 | 47.44 | -1.29% | 348,206 |
| Jun 29, 2026 | 48.50 | 48.68 | 47.70 | 48.06 | 48.06 | -1.31% | 301,927 |
| Jun 26, 2026 | 49.80 | 49.80 | 48.60 | 48.70 | 48.70 | -2.21% | 256,120 |
| Jun 25, 2026 | 49.46 | 49.80 | 48.70 | 49.80 | 49.80 | 0.69% | 377,009 |
| Jun 24, 2026 | 50.20 | 50.20 | 48.94 | 49.46 | 49.46 | -1.47% | 510,733 |
| Jun 23, 2026 | 51.00 | 51.00 | 48.58 | 50.20 | 50.20 | -1.76% | 349,628 |
| Jun 22, 2026 | 51.00 | 51.25 | 50.00 | 51.10 | 51.10 | -0.20% | 384,663 |
| Jun 19, 2026 | 50.50 | 51.20 | 48.94 | 51.20 | 51.20 | 1.09% | 778,088 |
| Jun 18, 2026 | 48.18 | 50.65 | 46.98 | 50.65 | 50.65 | 0.99% | 1,419,150 |
| Jun 17, 2026 | 52.20 | 53.30 | 50.15 | 52.15 | 50.15 | 1.26% | 913,563 |
| Jun 16, 2026 | 52.70 | 52.70 | 51.00 | 51.50 | 49.53 | -0.96% | 469,846 |
| Jun 15, 2026 | 49.80 | 52.00 | 49.66 | 52.00 | 50.01 | 5.69% | 686,212 |
| Jun 12, 2026 | 49.32 | 49.32 | 48.60 | 49.20 | 47.31 | 2.07% | 256,145 |
| Jun 11, 2026 | 48.64 | 49.26 | 47.00 | 48.20 | 46.35 | -0.82% | 397,578 |
| Jun 10, 2026 | 48.92 | 50.00 | 48.30 | 48.60 | 46.74 | -0.08% | 486,452 |
| Jun 9, 2026 | 48.66 | 49.50 | 48.48 | 48.64 | 46.78 | -0.21% | 244,883 |
| Jun 8, 2026 | 48.80 | 48.86 | 47.22 | 48.74 | 46.87 | -0.12% | 417,814 |
| Jun 5, 2026 | 50.00 | 50.35 | 48.46 | 48.80 | 46.93 | -1.69% | 377,876 |
| Jun 4, 2026 | 50.00 | 51.25 | 49.48 | 49.64 | 47.74 | -0.64% | 209,480 |
| Jun 3, 2026 | 49.80 | 50.50 | 49.24 | 49.96 | 48.05 | 0.69% | 565,564 |
| Jun 2, 2026 | 49.00 | 49.64 | 48.20 | 49.62 | 47.72 | 3.16% | 346,109 |
| Jun 1, 2026 | 48.48 | 49.66 | 48.00 | 48.10 | 46.26 | -0.78% | 256,696 |
| May 26, 2026 | 48.02 | 48.60 | 48.02 | 48.48 | 46.62 | 0.96% | 46,656 |
| May 25, 2026 | 47.80 | 48.36 | 47.64 | 48.02 | 46.18 | 0.46% | 238,105 |
| May 22, 2026 | 46.08 | 48.00 | 45.36 | 47.80 | 45.97 | 3.15% | 746,589 |
| May 21, 2026 | 48.86 | 49.30 | 46.34 | 46.34 | 44.56 | -5.16% | 407,846 |
| May 20, 2026 | 48.86 | 49.92 | 48.50 | 48.86 | 46.99 | - | 288,563 |
| May 18, 2026 | 50.00 | 50.30 | 48.86 | 48.86 | 46.99 | -2.28% | 335,965 |
| May 15, 2026 | 50.90 | 50.95 | 49.92 | 50.00 | 48.08 | -1.09% | 207,485 |
| May 14, 2026 | 49.36 | 51.25 | 49.36 | 50.55 | 48.61 | 0.90% | 371,758 |
| May 13, 2026 | 51.70 | 52.00 | 49.36 | 50.10 | 48.18 | -2.81% | 425,464 |
| May 12, 2026 | 51.30 | 52.30 | 50.00 | 51.55 | 49.57 | 0.39% | 578,752 |
| May 11, 2026 | 48.52 | 52.05 | 48.52 | 51.35 | 49.38 | 5.83% | 1,275,495 |
| May 8, 2026 | 48.74 | 48.76 | 48.40 | 48.52 | 46.66 | -0.45% | 549,030 |
| May 7, 2026 | 48.76 | 49.12 | 48.56 | 48.74 | 46.87 | -0.04% | 676,372 |
| May 6, 2026 | 48.96 | 49.36 | 48.62 | 48.76 | 46.89 | -0.41% | 1,171,924 |
| May 5, 2026 | 48.60 | 49.50 | 48.34 | 48.96 | 47.08 | -0.08% | 525,553 |
| May 4, 2026 | 51.50 | 51.55 | 48.24 | 49.00 | 47.12 | -4.11% | 1,010,739 |
| Apr 30, 2026 | 50.55 | 51.15 | 50.05 | 51.10 | 49.14 | 1.19% | 360,012 |
| Apr 29, 2026 | 50.80 | 52.00 | 50.00 | 50.50 | 48.57 | 0.30% | 527,023 |