Baskent Dogalgaz Dagitim Gayrimenkul Yatirim Ortakligi A.S. (IST:BASGZ)
Turkey
· Delayed Price · Currency is TRY 50.35
-0.40 (-0.79%)
Apr 28, 2026, 6:08 PM GMT+3
IST:BASGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.15 | 51.15 | 50.20 | 50.70 | - | -0.10% | 247,689 |
| Apr 27, 2026 | 50.10 | 51.10 | 50.10 | 50.75 | 50.75 | 1.30% | 411,765 |
| Apr 24, 2026 | 49.54 | 50.80 | 49.50 | 50.10 | 50.10 | 1.13% | 400,257 |
| Apr 22, 2026 | 49.90 | 50.10 | 49.54 | 49.54 | 49.54 | -0.52% | 277,445 |
| Apr 21, 2026 | 50.40 | 50.75 | 49.80 | 49.80 | 49.80 | -1.39% | 345,108 |
| Apr 20, 2026 | 50.70 | 51.10 | 49.88 | 50.50 | 50.50 | -1.27% | 578,538 |
| Apr 17, 2026 | 50.25 | 51.20 | 50.10 | 51.15 | 51.15 | 1.79% | 561,505 |
| Apr 16, 2026 | 50.90 | 51.25 | 50.15 | 50.25 | 50.25 | -1.18% | 529,876 |
| Apr 15, 2026 | 51.90 | 52.40 | 50.85 | 50.85 | 50.85 | -2.40% | 419,035 |
| Apr 14, 2026 | 51.60 | 52.15 | 50.45 | 52.10 | 52.10 | 0.97% | 744,785 |
| Apr 13, 2026 | 52.10 | 52.10 | 51.00 | 51.60 | 51.60 | -0.96% | 444,961 |
| Apr 10, 2026 | 52.75 | 52.95 | 51.60 | 52.10 | 52.10 | -1.70% | 633,955 |
| Apr 9, 2026 | 52.50 | 53.00 | 51.10 | 53.00 | 53.00 | 0.57% | 638,890 |
| Apr 8, 2026 | 51.70 | 53.00 | 51.45 | 52.70 | 52.70 | 2.23% | 733,660 |
| Apr 7, 2026 | 51.60 | 52.15 | 50.80 | 51.55 | 51.55 | -0.10% | 317,429 |
| Apr 6, 2026 | 50.35 | 52.45 | 50.35 | 51.60 | 51.60 | 2.48% | 326,017 |
| Apr 3, 2026 | 50.80 | 51.00 | 50.35 | 50.35 | 50.35 | -0.89% | 236,391 |
| Apr 2, 2026 | 50.45 | 52.05 | 50.25 | 50.80 | 50.80 | 0.79% | 653,139 |
| Apr 1, 2026 | 49.52 | 50.70 | 49.42 | 50.40 | 50.40 | 1.78% | 544,849 |
| Mar 31, 2026 | 51.00 | 51.55 | 49.44 | 49.52 | 49.52 | -2.81% | 947,124 |
| Mar 30, 2026 | 52.50 | 53.00 | 50.95 | 50.95 | 50.95 | -1.83% | 498,928 |
| Mar 27, 2026 | 50.70 | 53.75 | 49.86 | 51.90 | 51.90 | 2.37% | 777,776 |
| Mar 26, 2026 | 50.80 | 51.00 | 49.62 | 50.70 | 50.70 | -0.20% | 287,732 |
| Mar 25, 2026 | 50.50 | 51.35 | 50.20 | 50.80 | 50.80 | -0.97% | 255,238 |
| Mar 24, 2026 | 51.15 | 52.05 | 50.00 | 51.30 | 51.30 | -0.19% | 828,637 |
| Mar 23, 2026 | 51.70 | 52.85 | 49.14 | 51.40 | 51.40 | -1.25% | 1,051,708 |
| Mar 19, 2026 | 51.55 | 52.05 | 49.70 | 52.05 | 52.05 | 3.07% | 251,006 |
| Mar 18, 2026 | 49.54 | 52.50 | 49.32 | 50.50 | 50.50 | 2.02% | 630,961 |
| Mar 17, 2026 | 49.38 | 49.62 | 48.88 | 49.50 | 49.50 | 0.81% | 333,009 |
| Mar 16, 2026 | 50.45 | 52.95 | 49.10 | 49.10 | 49.10 | -2.00% | 399,696 |
| Mar 13, 2026 | 49.20 | 51.65 | 47.98 | 50.10 | 50.10 | 2.12% | 980,504 |
| Mar 12, 2026 | 46.62 | 49.06 | 46.28 | 49.06 | 49.06 | 5.05% | 778,695 |
| Mar 11, 2026 | 46.90 | 47.22 | 46.02 | 46.70 | 46.70 | -0.51% | 275,501 |
| Mar 10, 2026 | 46.40 | 47.00 | 46.04 | 46.94 | 46.94 | 1.60% | 468,578 |
| Mar 9, 2026 | 46.10 | 47.20 | 44.50 | 46.20 | 46.20 | 0.22% | 749,272 |
| 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 |