Baskent Dogalgaz Dagitim Gayrimenkul Yatirim Ortakligi A.S. (IST:BASGZ)
Turkey · Delayed Price · Currency is TRY 42.96
-0.08 (-0.19%)
Aug 14, 2026, 6:08 PM GMT+3
IST:BASGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 45.84 | 46.08 | 45.34 | 45.70 | 45.70 | 0.40% | 252,083 |
| Jul 21, 2026 | 46.48 | 46.48 | 45.36 | 45.52 | 45.52 | -1.30% | 180,990 |
| Jul 20, 2026 | 46.50 | 46.58 | 46.00 | 46.12 | 46.12 | 0.26% | 182,216 |
| Jul 17, 2026 | 46.80 | 46.80 | 45.98 | 46.00 | 46.00 | -1.25% | 161,842 |
| Jul 16, 2026 | 46.44 | 46.98 | 46.36 | 46.58 | 46.58 | 0.43% | 271,006 |
| 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 |