Bagfas Bandirma Gubre Fabrikalari A.S. BAGFS
BIST · Türkiye · Process Industries
₺22.62+1.16 (+5.41%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺22.62 | +5.41% | ₺21.46 | ₺22.98 | ₺21.46 | 822.70K |
| 2026-09-30 | ₺21.46 | +0.09% | ₺21.42 | ₺21.76 | ₺21.12 | 478.91K |
| 2026-09-29 | ₺21.44 | -1.29% | ₺21.72 | ₺21.92 | ₺21.44 | 569.63K |
| 2026-09-28 | ₺21.72 | -6.62% | ₺23.16 | ₺23.16 | ₺21.42 | 619.11K |
| 2026-09-25 | ₺23.26 | +1.04% | ₺23.12 | ₺23.34 | ₺22.90 | 563.59K |
| 2026-09-24 | ₺23.02 | -3.36% | ₺23.90 | ₺23.96 | ₺23.00 | 461.24K |
| 2026-09-23 | ₺23.82 | -0.75% | ₺24.00 | ₺24.40 | ₺23.82 | 508.44K |
| 2026-09-22 | ₺24.00 | +1.87% | ₺23.66 | ₺24.50 | ₺23.46 | 664.94K |
| 2026-09-21 | ₺23.56 | -3.44% | ₺24.02 | ₺24.08 | ₺22.86 | 955.16K |
| 2026-09-18 | ₺24.40 | -5.72% | ₺25.70 | ₺25.80 | ₺24.16 | 1.08M |
| 2026-09-17 | ₺25.88 | +1.49% | ₺25.28 | ₺25.90 | ₺24.04 | 1.15M |
| 2026-09-16 | ₺25.50 | -6.87% | ₺27.38 | ₺27.54 | ₺24.92 | 1.18M |
| 2026-09-15 | ₺27.38 | -3.39% | ₺28.58 | ₺28.82 | ₺27.22 | 615.18K |
| 2026-09-14 | ₺28.34 | +1.21% | ₺27.70 | ₺29.24 | ₺27.06 | 1.36M |
| 2026-09-11 | ₺28.00 | -2.98% | ₺29.32 | ₺29.32 | ₺27.72 | 895.06K |
| 2026-09-10 | ₺28.86 | +0.28% | ₺28.78 | ₺29.32 | ₺28.34 | 875.30K |
| 2026-09-09 | ₺28.78 | +1.12% | ₺28.88 | ₺29.40 | ₺27.60 | 1.78M |
| 2026-09-08 | ₺28.46 | +6.04% | ₺26.80 | ₺29.26 | ₺26.66 | 3.21M |
| 2026-09-07 | ₺26.84 | +3.47% | ₺26.00 | ₺26.90 | ₺25.92 | 1.02M |
| 2026-09-04 | ₺25.94 | +1.49% | ₺25.52 | ₺25.98 | ₺25.52 | 391.05K |
| 2026-09-03 | ₺25.56 | -1.99% | ₺25.84 | ₺26.10 | ₺25.56 | 563.16K |
| 2026-09-02 | ₺26.08 | -0.08% | ₺25.76 | ₺26.08 | ₺25.56 | 579.73K |
| 2026-09-01 | ₺26.10 | -1.29% | ₺26.16 | ₺26.46 | ₺26.06 | 576.15K |
| 2026-08-31 | ₺26.44 | -0.38% | ₺26.54 | ₺26.64 | ₺25.84 | 895.00K |
| 2026-08-28 | ₺26.54 | +0.91% | ₺26.40 | ₺26.80 | ₺26.20 | 1.09M |
| 2026-08-27 | ₺26.30 | -2.01% | ₺26.80 | ₺27.26 | ₺26.20 | 796.89K |
| 2026-08-26 | ₺26.84 | +2.52% | ₺26.14 | ₺26.88 | ₺26.14 | 1.09M |
| 2026-08-25 | ₺26.18 | -1.58% | ₺26.54 | ₺26.76 | ₺25.94 | 835.82K |
| 2026-08-24 | ₺26.60 | -0.97% | ₺27.38 | ₺27.38 | ₺26.52 | 1.18M |
| 2026-08-21 | ₺26.86 | +0.07% | ₺26.86 | ₺26.90 | ₺26.42 | 1.23M |
| 2026-08-20 | ₺26.84 | +0.07% | ₺26.82 | ₺27.08 | ₺26.52 | 2.41M |
| 2026-08-19 | ₺26.82 | -2.76% | ₺28.42 | ₺28.42 | ₺26.54 | 3.37M |
| 2026-08-18 | ₺27.58 | +9.97% | ₺27.34 | ₺27.58 | ₺25.98 | 5.23M |
| 2026-08-17 | ₺25.08 | +0.97% | ₺25.20 | ₺25.34 | ₺24.74 | 843.52K |
| 2026-08-14 | ₺24.84 | +3.50% | ₺23.88 | ₺24.92 | ₺23.88 | 1.00M |
| 2026-08-13 | ₺24.00 | +0.67% | ₺23.84 | ₺24.10 | ₺23.74 | 718.66K |
| 2026-08-12 | ₺23.84 | +0.17% | ₺23.60 | ₺23.94 | ₺23.54 | 431.17K |
| 2026-08-11 | ₺23.80 | -0.42% | ₺23.60 | ₺23.82 | ₺23.48 | 435.09K |
| 2026-08-10 | ₺23.90 | -1.73% | ₺24.32 | ₺24.42 | ₺23.90 | 515.98K |
| 2026-08-07 | ₺24.32 | -0.82% | ₺24.52 | ₺24.94 | ₺24.24 | 521.77K |
| 2026-08-06 | ₺24.52 | +1.66% | ₺24.62 | ₺24.74 | ₺24.08 | 948.88K |
| 2026-08-05 | ₺24.12 | +0.50% | ₺24.56 | ₺24.78 | ₺23.86 | 955.89K |
| 2026-08-04 | ₺24.00 | +0.59% | ₺23.86 | ₺24.30 | ₺23.48 | 981.79K |
| 2026-08-03 | ₺23.86 | +2.23% | ₺23.42 | ₺25.24 | ₺23.42 | 1.82M |
| 2026-07-31 | ₺23.34 | -0.51% | ₺23.34 | ₺23.42 | ₺22.92 | 725.10K |
| 2026-07-30 | ₺23.46 | +0.43% | ₺23.26 | ₺25.68 | ₺23.26 | 4.14M |
| 2026-07-29 | ₺23.36 | -1.93% | ₺23.82 | ₺24.04 | ₺23.20 | 615.57K |
| 2026-07-28 | ₺23.82 | -1.65% | ₺24.22 | ₺24.40 | ₺23.82 | 279.48K |
| 2026-07-27 | ₺24.22 | -1.38% | ₺24.78 | ₺24.90 | ₺24.22 | 375.97K |
| 2026-07-24 | ₺24.56 | -2.31% | ₺25.28 | ₺25.28 | ₺24.56 | 612.66K |
| 2026-07-23 | ₺25.14 | +0.40% | ₺25.12 | ₺25.26 | ₺24.86 | 784.57K |
| 2026-07-22 | ₺25.04 | -0.48% | ₺25.10 | ₺25.30 | ₺24.92 | 350.74K |
| 2026-07-21 | ₺25.16 | +1.04% | ₺24.92 | ₺25.48 | ₺24.78 | 721.49K |
| 2026-07-20 | ₺24.90 | -0.16% | ₺24.98 | ₺25.24 | ₺24.86 | 484.37K |
| 2026-07-17 | ₺24.94 | -1.58% | ₺25.34 | ₺25.34 | ₺24.76 | 407.11K |
| 2026-07-16 | ₺25.34 | +0.72% | ₺25.16 | ₺25.42 | ₺25.16 | 467.17K |
| 2026-07-14 | ₺25.16 | +3.20% | ₺24.50 | ₺25.16 | ₺24.40 | 427.06K |
| 2026-07-13 | ₺24.38 | -1.69% | ₺24.78 | ₺25.00 | ₺24.38 | 277.41K |
| 2026-07-10 | ₺24.80 | +0.98% | ₺24.50 | ₺24.90 | ₺24.46 | 372.84K |
| 2026-07-09 | ₺24.56 | -0.89% | ₺24.68 | ₺24.90 | ₺24.30 | 527.59K |
| 2026-07-08 | ₺24.78 | -1.82% | ₺25.02 | ₺25.32 | ₺24.66 | 508.30K |
| 2026-07-07 | ₺25.24 | -1.17% | ₺25.44 | ₺25.64 | ₺25.22 | 485.32K |
| 2026-07-06 | ₺25.54 | -0.23% | ₺25.74 | ₺25.94 | ₺25.48 | 536.31K |
| 2026-07-03 | ₺25.60 | -2.14% | ₺26.34 | ₺26.40 | ₺25.56 | 763.20K |
| 2026-07-02 | ₺26.16 | +3.81% | ₺25.20 | ₺26.16 | ₺25.20 | 1.16M |
| 2026-07-01 | ₺25.20 | -0.71% | ₺25.22 | ₺25.54 | ₺25.10 | 670.29K |
| 2026-06-30 | ₺25.38 | -1.93% | ₺25.88 | ₺26.00 | ₺25.28 | 600.85K |
| 2026-06-29 | ₺25.88 | -2.71% | ₺26.88 | ₺26.88 | ₺25.56 | 506.52K |
| 2026-06-26 | ₺26.60 | -1.04% | ₺26.82 | ₺27.14 | ₺26.52 | 361.09K |
| 2026-06-25 | ₺26.88 | -1.90% | ₺27.28 | ₺28.46 | ₺26.80 | 654.00K |
| 2026-06-24 | ₺27.40 | -0.72% | ₺27.48 | ₺28.00 | ₺27.22 | 490.11K |
| 2026-06-23 | ₺27.60 | +0.15% | ₺27.56 | ₺27.90 | ₺27.30 | 585.77K |
| 2026-06-22 | ₺27.56 | +0.95% | ₺27.36 | ₺28.60 | ₺27.14 | 1.37M |
| 2026-06-19 | ₺27.30 | +1.94% | ₺26.50 | ₺27.30 | ₺26.50 | 923.93K |
| 2026-06-18 | ₺26.78 | +1.36% | ₺26.48 | ₺26.96 | ₺26.48 | 1.17M |
| 2026-06-17 | ₺26.42 | -1.71% | ₺26.88 | ₺27.04 | ₺26.32 | 564.48K |
| 2026-06-16 | ₺26.88 | -0.67% | ₺27.06 | ₺27.12 | ₺26.72 | 681.00K |
| 2026-06-15 | ₺27.06 | +3.20% | ₺26.50 | ₺27.12 | ₺26.50 | 1.15M |
| 2026-06-12 | ₺26.22 | +1.94% | ₺25.86 | ₺26.60 | ₺25.86 | 1.67M |
| 2026-06-11 | ₺25.72 | -1.30% | ₺26.14 | ₺26.40 | ₺25.52 | 1.60M |
| 2026-06-10 | ₺26.06 | -3.62% | ₺27.04 | ₺27.06 | ₺26.00 | 1.63M |
| 2026-06-09 | ₺27.04 | -1.31% | ₺27.42 | ₺28.44 | ₺27.00 | 2.16M |
| 2026-06-08 | ₺27.40 | +2.70% | ₺26.68 | ₺28.62 | ₺26.30 | 3.98M |
| 2026-06-05 | ₺26.68 | -2.84% | ₺27.48 | ₺27.62 | ₺26.60 | 1.28M |
| 2026-06-04 | ₺27.46 | -1.51% | ₺27.90 | ₺28.30 | ₺27.20 | 1.01M |
| 2026-06-03 | ₺27.88 | -2.24% | ₺28.70 | ₺28.70 | ₺27.86 | 1.96M |
| 2026-06-02 | ₺28.52 | +1.13% | ₺28.90 | ₺28.90 | ₺28.40 | 1.52M |
| 2026-06-01 | ₺28.20 | +0.79% | ₺28.10 | ₺29.12 | ₺28.08 | 2.00M |
| 2026-05-29 | ₺27.98 | 0.00% | ₺27.98 | ₺27.98 | ₺27.98 | 0 |
| 2026-05-28 | ₺27.98 | 0.00% | ₺27.98 | ₺27.98 | ₺27.98 | 0 |