Baskent Dogalgaz Dagitim Gayrimenkul Yatirim Ortakligi A.S. (IST:BASGZ)
Turkey · Delayed Price · Currency is TRY 49.02
-1.63 (-3.22%)
Jun 19, 2026, 2:55 PM GMT+3
IST:BASGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 51.15 | 51.15 | 50.20 | 50.35 | 48.42 | -0.79% | 331,165 |
| Apr 27, 2026 | 50.10 | 51.10 | 50.10 | 50.75 | 48.81 | 1.30% | 411,765 |
| Apr 24, 2026 | 49.54 | 50.80 | 49.50 | 50.10 | 48.18 | 1.13% | 400,257 |
| Apr 22, 2026 | 49.90 | 50.10 | 49.54 | 49.54 | 47.64 | -0.52% | 277,445 |
| Apr 21, 2026 | 50.40 | 50.75 | 49.80 | 49.80 | 47.89 | -1.39% | 345,108 |
| Apr 20, 2026 | 50.70 | 51.10 | 49.88 | 50.50 | 48.57 | -1.27% | 578,538 |
| Apr 17, 2026 | 50.25 | 51.20 | 50.10 | 51.15 | 49.19 | 1.79% | 561,505 |
| Apr 16, 2026 | 50.90 | 51.25 | 50.15 | 50.25 | 48.32 | -1.18% | 529,876 |
| Apr 15, 2026 | 51.90 | 52.40 | 50.85 | 50.85 | 48.90 | -2.40% | 419,035 |
| Apr 14, 2026 | 51.60 | 52.15 | 50.45 | 52.10 | 50.10 | 0.97% | 744,785 |
| Apr 13, 2026 | 52.10 | 52.10 | 51.00 | 51.60 | 49.62 | -0.96% | 444,961 |
| Apr 10, 2026 | 52.75 | 52.95 | 51.60 | 52.10 | 50.10 | -1.70% | 633,955 |
| Apr 9, 2026 | 52.50 | 53.00 | 51.10 | 53.00 | 50.97 | 0.57% | 638,890 |
| Apr 8, 2026 | 51.70 | 53.00 | 51.45 | 52.70 | 50.68 | 2.23% | 733,660 |
| Apr 7, 2026 | 51.60 | 52.15 | 50.80 | 51.55 | 49.57 | -0.10% | 317,429 |
| Apr 6, 2026 | 50.35 | 52.45 | 50.35 | 51.60 | 49.62 | 2.48% | 326,017 |
| Apr 3, 2026 | 50.80 | 51.00 | 50.35 | 50.35 | 48.42 | -0.89% | 236,391 |
| Apr 2, 2026 | 50.45 | 52.05 | 50.25 | 50.80 | 48.85 | 0.79% | 653,139 |