Baskent Dogalgaz Dagitim Gayrimenkul Yatirim Ortakligi AS BASGZ
BIST · Türkiye · Utilities
₺39.68+0.78 (+2.01%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ₺39.68 | +2.01% | ₺38.88 | ₺40.08 | ₺38.86 | 249.12K |
| 2026-09-30 | ₺38.90 | -1.02% | ₺39.28 | ₺39.28 | ₺38.40 | 299.34K |
| 2026-09-29 | ₺39.30 | -1.50% | ₺39.90 | ₺40.32 | ₺39.30 | 242.53K |
| 2026-09-28 | ₺39.90 | -2.49% | ₺40.90 | ₺40.90 | ₺38.90 | 286.69K |
| 2026-09-25 | ₺40.92 | -0.49% | ₺41.12 | ₺41.44 | ₺40.82 | 207.57K |
| 2026-09-24 | ₺41.12 | -0.92% | ₺41.50 | ₺41.86 | ₺41.02 | 150.05K |
| 2026-09-23 | ₺41.50 | +0.73% | ₺41.30 | ₺42.02 | ₺41.06 | 277.92K |
| 2026-09-22 | ₺41.20 | -1.10% | ₺41.66 | ₺42.98 | ₺41.12 | 342.03K |
| 2026-09-21 | ₺41.66 | +0.10% | ₺41.62 | ₺43.50 | ₺39.54 | 461.57K |
| 2026-09-18 | ₺41.62 | -1.61% | ₺42.30 | ₺44.00 | ₺40.80 | 407.47K |
| 2026-09-17 | ₺42.30 | +3.68% | ₺40.40 | ₺42.30 | ₺40.34 | 574.73K |
| 2026-09-16 | ₺40.80 | -6.72% | ₺43.74 | ₺43.92 | ₺40.26 | 672.99K |
| 2026-09-15 | ₺43.74 | -3.40% | ₺45.28 | ₺45.80 | ₺43.48 | 547.17K |
| 2026-09-14 | ₺45.28 | +0.40% | ₺45.10 | ₺45.94 | ₺44.82 | 375.24K |
| 2026-09-11 | ₺45.10 | -0.66% | ₺45.40 | ₺45.74 | ₺44.96 | 199.71K |
| 2026-09-10 | ₺45.40 | +0.31% | ₺45.10 | ₺45.82 | ₺45.10 | 307.01K |
| 2026-09-09 | ₺45.26 | +0.49% | ₺45.20 | ₺45.54 | ₺45.04 | 209.57K |
| 2026-09-08 | ₺45.04 | -0.04% | ₺45.20 | ₺45.24 | ₺44.76 | 218.76K |
| 2026-09-07 | ₺45.06 | +1.40% | ₺44.36 | ₺45.08 | ₺44.36 | 407.38K |
| 2026-09-04 | ₺44.44 | +0.54% | ₺44.50 | ₺44.76 | ₺44.20 | 189.24K |
| 2026-09-03 | ₺44.20 | 0.00% | ₺44.20 | ₺44.40 | ₺43.80 | 232.40K |
| 2026-09-02 | ₺44.20 | -0.67% | ₺44.50 | ₺44.72 | ₺44.12 | 140.83K |
| 2026-09-01 | ₺44.50 | +0.27% | ₺44.38 | ₺44.76 | ₺44.24 | 281.96K |
| 2026-08-31 | ₺44.38 | -0.89% | ₺44.78 | ₺44.88 | ₺43.94 | 222.78K |
| 2026-08-28 | ₺44.78 | +1.31% | ₺44.34 | ₺44.98 | ₺44.00 | 205.78K |
| 2026-08-27 | ₺44.20 | -0.32% | ₺44.84 | ₺44.90 | ₺43.90 | 271.64K |
| 2026-08-26 | ₺44.34 | -0.18% | ₺44.42 | ₺44.78 | ₺44.20 | 265.33K |
| 2026-08-25 | ₺44.42 | -1.25% | ₺45.40 | ₺45.40 | ₺44.16 | 304.36K |
| 2026-08-24 | ₺44.98 | -2.98% | ₺46.78 | ₺46.78 | ₺44.90 | 655.60K |
| 2026-08-21 | ₺46.36 | +5.89% | ₺43.78 | ₺47.00 | ₺43.68 | 1.17M |
| 2026-08-20 | ₺43.78 | -1.26% | ₺44.34 | ₺44.74 | ₺43.76 | 232.83K |
| 2026-08-19 | ₺44.34 | -0.81% | ₺44.68 | ₺44.96 | ₺43.70 | 467.62K |
| 2026-08-18 | ₺44.70 | +4.20% | ₺43.02 | ₺44.84 | ₺42.96 | 840.04K |
| 2026-08-17 | ₺42.90 | -0.14% | ₺42.92 | ₺43.50 | ₺42.64 | 194.76K |
| 2026-08-14 | ₺42.96 | -0.19% | ₺43.30 | ₺43.30 | ₺42.96 | 157.71K |
| 2026-08-13 | ₺43.04 | -0.65% | ₺43.32 | ₺43.36 | ₺42.86 | 203.99K |
| 2026-08-12 | ₺43.32 | +1.21% | ₺43.00 | ₺43.32 | ₺42.66 | 250.82K |
| 2026-08-11 | ₺42.80 | -0.93% | ₺43.20 | ₺45.10 | ₺42.74 | 514.84K |
| 2026-08-10 | ₺43.20 | -1.10% | ₺43.60 | ₺43.64 | ₺43.02 | 290.14K |
| 2026-08-07 | ₺43.68 | -1.36% | ₺43.84 | ₺44.02 | ₺43.68 | 162.66K |
| 2026-08-06 | ₺44.28 | -1.64% | ₺45.02 | ₺45.02 | ₺43.64 | 315.52K |
| 2026-08-05 | ₺45.02 | +1.17% | ₺44.04 | ₺45.82 | ₺43.76 | 368.31K |
| 2026-08-04 | ₺44.50 | +1.00% | ₺44.00 | ₺44.50 | ₺43.84 | 215.83K |
| 2026-08-03 | ₺44.06 | -0.77% | ₺44.50 | ₺44.96 | ₺43.80 | 208.00K |
| 2026-07-31 | ₺44.40 | +2.45% | ₺43.26 | ₺44.40 | ₺42.64 | 332.40K |
| 2026-07-30 | ₺43.34 | -1.10% | ₺43.70 | ₺43.90 | ₺42.80 | 351.95K |
| 2026-07-29 | ₺43.82 | -3.73% | ₺44.70 | ₺44.98 | ₺43.80 | 373.15K |
| 2026-07-28 | ₺45.52 | +0.53% | ₺45.68 | ₺45.68 | ₺43.42 | 479.11K |
| 2026-07-27 | ₺45.28 | -0.48% | ₺46.74 | ₺46.80 | ₺44.66 | 236.04K |
| 2026-07-24 | ₺45.50 | -1.69% | ₺47.00 | ₺48.40 | ₺45.50 | 296.14K |
| 2026-07-23 | ₺46.28 | +1.27% | ₺46.12 | ₺47.70 | ₺45.90 | 530.15K |
| 2026-07-22 | ₺45.70 | +0.40% | ₺45.84 | ₺46.08 | ₺45.34 | 252.08K |
| 2026-07-21 | ₺45.52 | -1.30% | ₺46.48 | ₺46.48 | ₺45.36 | 180.99K |
| 2026-07-20 | ₺46.12 | +0.26% | ₺46.50 | ₺46.58 | ₺46.00 | 182.22K |
| 2026-07-17 | ₺46.00 | -1.25% | ₺46.80 | ₺46.80 | ₺45.98 | 161.84K |
| 2026-07-16 | ₺46.58 | +0.43% | ₺46.44 | ₺46.98 | ₺46.36 | 271.01K |
| 2026-07-14 | ₺46.38 | -0.26% | ₺46.32 | ₺46.50 | ₺46.04 | 162.62K |
| 2026-07-13 | ₺46.50 | -1.48% | ₺47.16 | ₺47.16 | ₺46.32 | 204.59K |
| 2026-07-10 | ₺47.20 | +1.24% | ₺46.64 | ₺47.20 | ₺46.00 | 263.32K |
| 2026-07-09 | ₺46.62 | +0.26% | ₺46.50 | ₺47.00 | ₺45.82 | 664.23K |
| 2026-07-08 | ₺46.50 | -1.69% | ₺46.80 | ₺47.54 | ₺46.50 | 390.85K |
| 2026-07-07 | ₺47.30 | +0.42% | ₺47.02 | ₺47.30 | ₺46.30 | 278.50K |
| 2026-07-06 | ₺47.10 | 0.00% | ₺47.48 | ₺47.48 | ₺46.14 | 416.55K |
| 2026-07-03 | ₺47.10 | -0.80% | ₺47.86 | ₺47.90 | ₺46.12 | 320.27K |
| 2026-07-02 | ₺47.48 | +2.42% | ₺46.40 | ₺48.70 | ₺46.40 | 447.30K |
| 2026-07-01 | ₺46.36 | -2.28% | ₺47.32 | ₺47.48 | ₺46.36 | 410.97K |
| 2026-06-30 | ₺47.44 | -1.29% | ₺48.20 | ₺48.24 | ₺47.14 | 348.21K |
| 2026-06-29 | ₺48.06 | -1.31% | ₺48.50 | ₺48.68 | ₺47.70 | 301.93K |
| 2026-06-26 | ₺48.70 | -2.21% | ₺49.80 | ₺49.80 | ₺48.60 | 256.12K |
| 2026-06-25 | ₺49.80 | +0.69% | ₺49.46 | ₺49.80 | ₺48.70 | 377.01K |
| 2026-06-24 | ₺49.46 | -1.47% | ₺50.20 | ₺50.20 | ₺48.94 | 510.73K |
| 2026-06-23 | ₺50.20 | -1.76% | ₺51.00 | ₺51.00 | ₺48.58 | 349.63K |
| 2026-06-22 | ₺51.10 | -0.20% | ₺51.00 | ₺51.25 | ₺50.00 | 384.66K |
| 2026-06-19 | ₺51.20 | +1.09% | ₺50.50 | ₺51.20 | ₺48.94 | 778.09K |
| 2026-06-18 | ₺50.65 | -2.88% | ₺48.18 | ₺50.65 | ₺46.98 | 1.42M |
| 2026-06-17 | ₺52.15 | +1.26% | ₺52.20 | ₺53.30 | ₺50.15 | 913.56K |
| 2026-06-16 | ₺51.50 | -0.96% | ₺52.70 | ₺52.70 | ₺51.00 | 469.85K |
| 2026-06-15 | ₺52.00 | +5.69% | ₺49.80 | ₺52.00 | ₺49.66 | 686.21K |
| 2026-06-12 | ₺49.20 | +2.07% | ₺49.32 | ₺49.32 | ₺48.60 | 256.15K |
| 2026-06-11 | ₺48.20 | -0.82% | ₺48.64 | ₺49.26 | ₺47.00 | 397.58K |
| 2026-06-10 | ₺48.60 | -0.08% | ₺48.92 | ₺50.00 | ₺48.30 | 486.45K |
| 2026-06-09 | ₺48.64 | -0.21% | ₺48.66 | ₺49.50 | ₺48.48 | 244.88K |
| 2026-06-08 | ₺48.74 | -0.12% | ₺48.80 | ₺48.86 | ₺47.22 | 417.81K |
| 2026-06-05 | ₺48.80 | -1.69% | ₺50.00 | ₺50.35 | ₺48.46 | 377.88K |
| 2026-06-04 | ₺49.64 | -0.64% | ₺50.00 | ₺51.25 | ₺49.48 | 209.48K |
| 2026-06-03 | ₺49.96 | +0.69% | ₺49.80 | ₺50.50 | ₺49.24 | 565.56K |
| 2026-06-02 | ₺49.62 | +3.16% | ₺49.00 | ₺49.64 | ₺48.20 | 346.11K |
| 2026-06-01 | ₺48.10 | -0.78% | ₺48.48 | ₺49.66 | ₺48.00 | 256.70K |
| 2026-05-29 | ₺48.48 | 0.00% | ₺48.48 | ₺48.48 | ₺48.48 | 0 |
| 2026-05-28 | ₺48.48 | 0.00% | ₺48.48 | ₺48.48 | ₺48.48 | 0 |