Baskent Dogalgaz Dagitim Gayrimenkul Yatirim Ortakligi A.S. (IST:BASGZ)
Turkey
· Delayed Price · Currency is TRY 41.22
0.00 (0.00%)
At close: Dec 5, 2025
IST:BASGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 37.56 | 39.96 | 37.56 | 39.80 | 39.80 | 6.13% | 1,524,763 |
| Oct 14, 2025 | 38.80 | 39.20 | 37.46 | 37.50 | 37.50 | -3.80% | 1,497,304 |
| Oct 13, 2025 | 38.80 | 39.50 | 38.54 | 38.98 | 38.98 | -0.05% | 1,073,249 |
| Oct 10, 2025 | 38.50 | 39.40 | 38.22 | 39.00 | 39.00 | 1.40% | 856,658 |
| Oct 9, 2025 | 39.00 | 39.14 | 37.84 | 38.46 | 38.46 | -0.26% | 837,923 |
| Oct 8, 2025 | 39.32 | 39.72 | 38.56 | 38.56 | 38.56 | -1.93% | 830,569 |
| Oct 7, 2025 | 38.86 | 39.38 | 37.56 | 39.32 | 39.32 | 1.71% | 1,062,837 |
| Oct 6, 2025 | 38.62 | 39.48 | 38.20 | 38.66 | 38.66 | 0.57% | 1,436,200 |
| Oct 3, 2025 | 37.94 | 38.72 | 37.88 | 38.44 | 38.44 | 1.32% | 1,055,988 |
| Oct 2, 2025 | 38.50 | 39.02 | 37.58 | 37.94 | 37.94 | -1.45% | 1,370,203 |
| Oct 1, 2025 | 38.34 | 38.52 | 37.18 | 38.50 | 38.50 | 0.47% | 2,086,739 |
| Sep 30, 2025 | 36.00 | 39.02 | 36.00 | 38.32 | 38.32 | 6.56% | 4,946,189 |
| Sep 29, 2025 | 35.26 | 36.50 | 34.74 | 35.96 | 35.96 | 1.99% | 2,244,977 |
| Sep 26, 2025 | 35.02 | 37.20 | 34.84 | 35.26 | 35.26 | 1.67% | 4,300,250 |
| Sep 25, 2025 | 34.72 | 35.10 | 34.52 | 34.68 | 34.68 | -0.12% | 613,591 |
| Sep 24, 2025 | 35.02 | 35.22 | 33.30 | 34.72 | 34.72 | -0.86% | 923,984 |
| Sep 23, 2025 | 35.00 | 35.16 | 34.64 | 35.02 | 35.02 | 0.06% | 935,360 |
| Sep 22, 2025 | 34.78 | 35.80 | 34.78 | 35.00 | 35.00 | 0.81% | 1,457,698 |
| Sep 19, 2025 | 34.00 | 34.72 | 33.54 | 34.72 | 34.72 | 2.12% | 1,482,829 |
| Sep 18, 2025 | 34.26 | 34.60 | 34.00 | 34.00 | 34.00 | -0.47% | 764,332 |
| Sep 17, 2025 | 34.40 | 34.60 | 33.92 | 34.16 | 34.16 | -0.70% | 591,873 |
| Sep 16, 2025 | 33.82 | 34.84 | 33.76 | 34.40 | 34.40 | 1.84% | 1,081,261 |
| Sep 15, 2025 | 32.30 | 34.22 | 31.74 | 33.78 | 33.78 | 5.36% | 1,078,532 |
| Sep 12, 2025 | 32.24 | 32.28 | 31.30 | 32.06 | 32.06 | -0.19% | 843,814 |
| Sep 11, 2025 | 32.00 | 32.92 | 31.80 | 32.12 | 32.12 | 0.63% | 767,432 |
| Sep 10, 2025 | 32.28 | 32.42 | 31.86 | 31.92 | 31.92 | -0.93% | 553,551 |
| Sep 9, 2025 | 32.26 | 33.00 | 32.00 | 32.22 | 32.22 | 0.37% | 604,885 |
| Sep 8, 2025 | 33.18 | 33.18 | 32.08 | 32.10 | 32.10 | -4.41% | 801,866 |
| Sep 5, 2025 | 34.04 | 34.16 | 33.52 | 33.58 | 33.58 | -1.29% | 550,671 |
| Sep 4, 2025 | 33.96 | 34.36 | 33.84 | 34.02 | 34.02 | 0.18% | 560,092 |
| Sep 3, 2025 | 34.14 | 34.64 | 33.06 | 33.96 | 33.96 | -1.45% | 1,792,305 |
| Sep 2, 2025 | 35.86 | 36.18 | 33.34 | 34.46 | 34.46 | -3.80% | 1,480,865 |
| Sep 1, 2025 | 35.30 | 35.84 | 35.06 | 35.82 | 35.82 | 1.76% | 1,355,671 |
| Aug 29, 2025 | 35.54 | 35.94 | 34.92 | 35.20 | 35.20 | -1.01% | 810,476 |
| Aug 28, 2025 | 35.22 | 35.56 | 34.88 | 35.56 | 35.56 | 1.20% | 858,446 |
| Aug 27, 2025 | 35.26 | 35.44 | 34.88 | 35.14 | 35.14 | -0.11% | 798,524 |
| Aug 26, 2025 | 35.60 | 35.66 | 35.10 | 35.18 | 35.18 | -1.07% | 816,867 |
| Aug 25, 2025 | 35.88 | 36.28 | 35.36 | 35.56 | 35.56 | 0.79% | 1,624,657 |
| Aug 22, 2025 | 34.96 | 35.30 | 34.70 | 35.28 | 35.28 | 1.20% | 1,410,438 |
| Aug 21, 2025 | 34.70 | 35.18 | 34.68 | 34.86 | 34.86 | 0.52% | 1,358,220 |
| Aug 20, 2025 | 34.68 | 35.00 | 34.64 | 34.68 | 34.68 | 0.12% | 960,778 |
| Aug 19, 2025 | 35.12 | 35.36 | 34.56 | 34.64 | 34.64 | -1.37% | 1,283,601 |
| Aug 18, 2025 | 36.44 | 36.50 | 35.10 | 35.12 | 35.12 | -3.62% | 2,497,909 |
| Aug 15, 2025 | 35.30 | 37.00 | 34.54 | 36.44 | 36.44 | 3.41% | 2,643,043 |
| Aug 14, 2025 | 35.50 | 37.12 | 35.24 | 35.24 | 35.24 | 0.34% | 3,929,245 |
| Aug 13, 2025 | 35.36 | 35.58 | 34.62 | 35.12 | 35.12 | 0.52% | 1,457,858 |
| Aug 12, 2025 | 34.00 | 35.10 | 34.00 | 34.94 | 34.94 | -1.36% | 2,000,144 |
| Aug 11, 2025 | 35.64 | 35.84 | 35.36 | 35.42 | 35.42 | -0.51% | 895,477 |
| Aug 8, 2025 | 35.98 | 36.30 | 35.54 | 35.60 | 35.60 | -0.78% | 933,360 |
| Aug 7, 2025 | 35.24 | 36.42 | 35.24 | 35.88 | 35.88 | 1.93% | 1,741,297 |
| Aug 6, 2025 | 36.24 | 36.46 | 35.18 | 35.20 | 35.20 | -2.87% | 1,712,835 |
| Aug 5, 2025 | 36.78 | 36.84 | 36.02 | 36.24 | 36.24 | -0.77% | 1,331,170 |
| Aug 4, 2025 | 36.70 | 37.30 | 36.32 | 36.52 | 36.52 | -0.49% | 1,318,377 |
| Aug 1, 2025 | 35.80 | 37.16 | 35.70 | 36.70 | 36.70 | 2.51% | 1,900,330 |
| Jul 31, 2025 | 36.08 | 36.94 | 35.58 | 35.80 | 35.80 | -0.78% | 1,718,505 |
| Jul 30, 2025 | 34.34 | 36.54 | 34.20 | 36.08 | 36.08 | 5.07% | 2,468,678 |
| Jul 29, 2025 | 35.24 | 35.24 | 34.34 | 34.34 | 34.34 | -1.32% | 993,762 |
| Jul 28, 2025 | 33.72 | 35.04 | 33.44 | 34.80 | 34.80 | 3.69% | 1,470,481 |
| Jul 25, 2025 | 33.84 | 33.96 | 33.52 | 33.56 | 33.56 | -0.83% | 699,145 |
| Jul 24, 2025 | 34.48 | 34.68 | 33.52 | 33.84 | 33.84 | -1.86% | 1,212,353 |
| Jul 23, 2025 | 34.84 | 35.24 | 34.16 | 34.48 | 34.48 | -0.86% | 743,704 |
| Jul 22, 2025 | 35.08 | 35.28 | 33.96 | 34.78 | 34.78 | -0.91% | 1,318,645 |
| Jul 21, 2025 | 35.30 | 35.96 | 35.02 | 35.10 | 35.10 | -0.79% | 1,254,981 |
| Jul 18, 2025 | 36.62 | 36.62 | 34.82 | 35.38 | 35.38 | -6.65% | 1,400,567 |