Baskent Dogalgaz Dagitim Gayrimenkul Yatirim Ortakligi A.S. (IST:BASGZ)
Turkey
· Delayed Price · Currency is TRY 46.10
0.00 (0.00%)
At close: Mar 6, 2026
IST:BASGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.10 | 46.32 | 45.00 | 46.10 | 46.10 | - | 286,714 |
| Mar 5, 2026 | 47.50 | 47.50 | 45.64 | 46.10 | 46.10 | -0.86% | 271,762 |
| Mar 4, 2026 | 48.46 | 48.52 | 46.36 | 46.50 | 46.50 | -3.29% | 701,793 |
| Mar 3, 2026 | 48.50 | 50.25 | 47.50 | 48.08 | 48.08 | 1.05% | 1,791,616 |
| Mar 2, 2026 | 44.00 | 51.45 | 43.50 | 47.58 | 47.58 | 0.38% | 1,975,952 |
| Feb 27, 2026 | 47.80 | 48.08 | 46.38 | 47.40 | 47.40 | -0.84% | 372,443 |
| Feb 26, 2026 | 48.68 | 48.68 | 46.68 | 47.80 | 47.80 | -1.85% | 660,704 |
| Feb 25, 2026 | 49.14 | 49.14 | 47.24 | 48.70 | 48.70 | -0.90% | 613,706 |
| Feb 24, 2026 | 49.60 | 49.60 | 48.82 | 49.14 | 49.14 | -0.93% | 201,618 |
| Feb 23, 2026 | 49.54 | 49.86 | 48.38 | 49.60 | 49.60 | 0.12% | 566,120 |
| Feb 20, 2026 | 49.24 | 50.10 | 47.26 | 49.54 | 49.54 | 0.61% | 516,865 |
| Feb 19, 2026 | 50.65 | 50.85 | 47.92 | 49.24 | 49.24 | -2.78% | 731,026 |
| Feb 18, 2026 | 48.32 | 53.00 | 48.26 | 50.65 | 50.65 | 4.95% | 2,272,234 |
| Feb 17, 2026 | 47.22 | 48.28 | 47.06 | 48.26 | 48.26 | 2.16% | 302,387 |
| Feb 16, 2026 | 46.40 | 47.34 | 46.40 | 47.24 | 47.24 | 1.94% | 275,706 |
| Feb 13, 2026 | 46.12 | 47.10 | 46.06 | 46.34 | 46.34 | -0.13% | 397,826 |
| Feb 12, 2026 | 45.52 | 46.40 | 45.30 | 46.40 | 46.40 | 2.07% | 407,910 |
| Feb 11, 2026 | 44.84 | 45.50 | 44.18 | 45.46 | 45.46 | 0.84% | 404,451 |
| Feb 10, 2026 | 45.16 | 45.50 | 45.04 | 45.08 | 45.08 | -0.18% | 205,900 |
| Feb 9, 2026 | 44.50 | 45.48 | 44.36 | 45.16 | 45.16 | 2.03% | 199,067 |
| Feb 6, 2026 | 45.52 | 45.52 | 44.10 | 44.26 | 44.26 | -2.38% | 377,060 |
| Feb 5, 2026 | 45.64 | 46.10 | 45.04 | 45.34 | 45.34 | -1.26% | 484,111 |
| Feb 4, 2026 | 45.98 | 46.50 | 45.62 | 45.92 | 45.92 | - | 448,083 |
| Feb 3, 2026 | 46.02 | 46.54 | 45.88 | 45.92 | 45.92 | -0.22% | 648,692 |
| Feb 2, 2026 | 46.04 | 46.30 | 44.82 | 46.02 | 46.02 | -0.04% | 419,084 |
| Jan 30, 2026 | 45.78 | 46.20 | 45.52 | 46.04 | 46.04 | 0.66% | 425,889 |
| Jan 29, 2026 | 45.14 | 46.12 | 45.04 | 45.74 | 45.74 | 1.42% | 488,117 |
| Jan 28, 2026 | 45.00 | 45.38 | 44.90 | 45.10 | 45.10 | 0.22% | 477,534 |
| Jan 27, 2026 | 46.06 | 46.12 | 44.84 | 45.00 | 45.00 | -2.30% | 593,159 |
| Jan 26, 2026 | 45.90 | 46.06 | 45.10 | 46.06 | 46.06 | 1.41% | 738,338 |
| Jan 23, 2026 | 44.28 | 45.50 | 44.04 | 45.42 | 45.42 | 2.76% | 515,879 |
| Jan 22, 2026 | 43.80 | 44.36 | 43.76 | 44.20 | 44.20 | 1.05% | 421,961 |
| Jan 21, 2026 | 43.80 | 43.90 | 43.16 | 43.74 | 43.74 | -0.14% | 436,372 |
| Jan 20, 2026 | 44.10 | 44.10 | 42.84 | 43.80 | 43.80 | - | 932,115 |
| Jan 19, 2026 | 42.28 | 46.42 | 42.28 | 43.80 | 43.80 | 3.74% | 1,119,583 |
| Jan 16, 2026 | 42.10 | 42.54 | 41.98 | 42.22 | 42.22 | 0.29% | 354,253 |
| Jan 15, 2026 | 41.98 | 42.42 | 41.84 | 42.10 | 42.10 | 0.72% | 479,426 |
| Jan 14, 2026 | 42.36 | 42.82 | 41.80 | 41.80 | 41.80 | -1.09% | 428,341 |
| Jan 13, 2026 | 42.50 | 43.00 | 42.08 | 42.26 | 42.26 | -0.38% | 512,473 |
| Jan 12, 2026 | 42.58 | 42.84 | 40.66 | 42.42 | 42.42 | -1.76% | 1,124,683 |
| Jan 9, 2026 | 43.56 | 43.78 | 43.10 | 43.18 | 43.18 | -0.69% | 265,551 |
| Jan 8, 2026 | 44.18 | 44.38 | 43.48 | 43.48 | 43.48 | -1.58% | 345,805 |
| Jan 7, 2026 | 44.46 | 45.12 | 44.04 | 44.18 | 44.18 | -0.63% | 581,919 |
| Jan 6, 2026 | 45.18 | 45.34 | 44.34 | 44.46 | 44.46 | -1.59% | 684,144 |
| Jan 5, 2026 | 45.48 | 45.80 | 45.16 | 45.18 | 45.18 | -0.70% | 392,242 |
| Jan 2, 2026 | 47.48 | 47.70 | 45.50 | 45.50 | 45.50 | -2.23% | 633,713 |
| Dec 31, 2025 | 44.40 | 46.54 | 44.06 | 46.54 | 46.54 | 5.10% | 1,836,782 |
| Dec 30, 2025 | 43.78 | 44.50 | 43.60 | 44.28 | 44.28 | -0.23% | 2,559,402 |
| Dec 29, 2025 | 45.00 | 45.00 | 44.02 | 44.38 | 44.38 | -1.38% | 557,190 |
| Dec 26, 2025 | 45.32 | 45.32 | 44.22 | 45.00 | 45.00 | -0.79% | 630,149 |
| Dec 25, 2025 | 45.36 | 45.36 | 44.38 | 45.36 | 45.36 | - | 469,264 |
| Dec 24, 2025 | 45.30 | 46.50 | 43.40 | 45.36 | 45.36 | 0.31% | 1,344,742 |
| Dec 23, 2025 | 45.10 | 45.46 | 42.78 | 45.22 | 45.22 | 0.27% | 1,757,620 |
| Dec 22, 2025 | 44.62 | 45.72 | 44.62 | 45.10 | 45.10 | 1.08% | 8,084,325 |
| Dec 19, 2025 | 44.30 | 46.50 | 44.10 | 44.62 | 44.62 | 0.90% | 2,796,928 |
| Dec 18, 2025 | 44.04 | 44.48 | 43.40 | 44.22 | 44.22 | 0.45% | 598,005 |
| Dec 17, 2025 | 43.00 | 44.38 | 42.52 | 44.02 | 44.02 | 2.37% | 586,778 |
| Dec 16, 2025 | 43.42 | 43.42 | 42.48 | 43.00 | 43.00 | - | 424,036 |
| Dec 15, 2025 | 42.40 | 43.00 | 41.88 | 43.00 | 43.00 | 1.70% | 789,778 |
| Dec 12, 2025 | 42.22 | 43.60 | 41.96 | 42.28 | 42.28 | 0.43% | 827,202 |
| Dec 11, 2025 | 42.00 | 42.44 | 41.60 | 42.10 | 42.10 | 0.72% | 2,477,949 |
| Dec 10, 2025 | 42.00 | 42.30 | 41.60 | 41.80 | 41.80 | -0.48% | 479,239 |
| Dec 9, 2025 | 42.10 | 42.34 | 41.74 | 42.00 | 42.00 | 0.29% | 400,125 |
| Dec 8, 2025 | 41.22 | 42.16 | 41.22 | 41.88 | 41.88 | 1.60% | 621,368 |
| Dec 5, 2025 | 41.40 | 42.10 | 41.02 | 41.22 | 41.22 | - | 565,222 |
| Dec 4, 2025 | 41.20 | 41.58 | 40.80 | 41.22 | 41.22 | 0.39% | 370,249 |
| Dec 3, 2025 | 41.04 | 41.56 | 41.00 | 41.06 | 41.06 | 0.15% | 289,309 |
| Dec 2, 2025 | 41.04 | 41.52 | 40.88 | 41.00 | 41.00 | -0.24% | 197,496 |
| Dec 1, 2025 | 40.44 | 41.10 | 40.20 | 41.10 | 41.10 | 0.98% | 684,418 |
| Nov 28, 2025 | 40.72 | 40.92 | 40.62 | 40.70 | 40.70 | -0.73% | 167,942 |
| Nov 27, 2025 | 40.96 | 41.14 | 40.30 | 41.00 | 41.00 | - | 346,907 |
| Nov 26, 2025 | 41.24 | 41.70 | 40.74 | 41.00 | 41.00 | -0.24% | 336,335 |
| Nov 25, 2025 | 41.70 | 41.94 | 40.92 | 41.10 | 41.10 | -1.44% | 702,129 |
| Nov 24, 2025 | 41.90 | 41.90 | 40.96 | 41.70 | 41.70 | -0.48% | 570,835 |
| Nov 21, 2025 | 41.80 | 42.38 | 40.92 | 41.90 | 41.90 | 0.29% | 910,173 |
| Nov 20, 2025 | 41.80 | 41.96 | 40.94 | 41.78 | 41.78 | 0.67% | 419,031 |
| Nov 19, 2025 | 41.80 | 42.48 | 41.08 | 41.50 | 41.50 | -0.57% | 1,005,316 |
| Nov 18, 2025 | 43.08 | 43.72 | 41.74 | 41.74 | 41.74 | -3.11% | 586,943 |
| Nov 17, 2025 | 42.30 | 44.00 | 42.06 | 43.08 | 43.08 | 2.57% | 1,320,121 |
| Nov 14, 2025 | 41.60 | 42.10 | 41.00 | 42.00 | 42.00 | 1.20% | 340,818 |
| Nov 13, 2025 | 42.42 | 42.80 | 41.50 | 41.50 | 41.50 | -2.17% | 633,157 |
| Nov 12, 2025 | 42.06 | 42.44 | 41.08 | 42.42 | 42.42 | 0.86% | 621,180 |
| Nov 11, 2025 | 42.76 | 43.16 | 40.78 | 42.06 | 42.06 | -1.64% | 1,047,582 |
| Nov 10, 2025 | 42.94 | 43.58 | 42.32 | 42.76 | 42.76 | -0.42% | 742,661 |
| Nov 7, 2025 | 43.02 | 43.66 | 42.10 | 42.94 | 42.94 | -0.19% | 1,105,643 |
| Nov 6, 2025 | 44.16 | 44.26 | 42.94 | 43.02 | 43.02 | -2.58% | 765,239 |
| Nov 5, 2025 | 42.00 | 44.40 | 41.62 | 44.16 | 44.16 | 5.75% | 1,906,282 |
| Nov 4, 2025 | 41.64 | 42.08 | 41.06 | 41.76 | 41.76 | 0.29% | 731,755 |
| Nov 3, 2025 | 41.76 | 42.30 | 41.26 | 41.64 | 41.64 | -0.29% | 958,223 |
| Oct 31, 2025 | 40.50 | 41.82 | 39.50 | 41.76 | 41.76 | 5.14% | 1,949,171 |
| Oct 30, 2025 | 40.10 | 40.48 | 39.38 | 39.72 | 39.72 | -0.95% | 995,540 |
| Oct 28, 2025 | 40.28 | 40.58 | 39.32 | 40.10 | 40.10 | -0.15% | 742,046 |
| Oct 27, 2025 | 40.68 | 41.10 | 39.58 | 40.16 | 40.16 | -1.13% | 933,553 |
| Oct 24, 2025 | 39.32 | 40.90 | 39.10 | 40.62 | 40.62 | 3.31% | 935,554 |
| Oct 23, 2025 | 40.30 | 41.20 | 39.26 | 39.32 | 39.32 | -2.87% | 1,432,209 |
| Oct 22, 2025 | 38.52 | 40.50 | 38.44 | 40.48 | 40.48 | 5.53% | 1,508,640 |
| Oct 21, 2025 | 38.70 | 39.68 | 38.36 | 38.36 | 38.36 | -0.88% | 768,635 |
| Oct 20, 2025 | 38.92 | 39.44 | 38.30 | 38.70 | 38.70 | -0.21% | 542,285 |
| Oct 17, 2025 | 40.00 | 40.12 | 38.12 | 38.78 | 38.78 | -1.07% | 1,336,010 |
| Oct 16, 2025 | 40.08 | 40.52 | 39.00 | 39.20 | 39.20 | -1.51% | 1,354,154 |