BASGZ
BAŞKENT DOĞALGAZ DAĞITIM GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (BASGZ)
39.180
₺
-1.220 (%-3.02)
BASGZ: BAŞKENT DOĞALGAZ DAĞITIM GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
BAŞKENT DOĞALGAZ DAĞITIM GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 32,4659
KAPANIŞ 32,4742
En Düşük
DÜŞÜK 22,5904
En Yüksek
YÜKSEK 44,7551
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 26,3979 | 27,1631 | 26,3433 | 26,7988 |
| 02.01.2025 | 26,8352 | 27,236 | 26,3798 | 27,1449 |
| 05.01.2025 | 27,1813 | 27,6732 | 27,1631 | 27,4546 |
| 06.01.2025 | 27,5092 | 28,7481 | 27,2177 | 27,655 |
| 07.01.2025 | 27,655 | 28,2015 | 27,3271 | 27,5092 |
| 08.01.2025 | 27,655 | 28,3109 | 27,5639 | 28,3109 |
| 09.01.2025 | 28,3109 | 28,6388 | 27,91 | 28,3837 |
| 12.01.2025 | 28,3837 | 28,4566 | 27,0721 | 27,6915 |
| 13.01.2025 | 27,7096 | 27,9465 | 26,7805 | 27,1267 |
| 14.01.2025 | 27,1267 | 27,2177 | 26,5073 | 26,9627 |
| 15.01.2025 | 26,9627 | 27,5639 | 26,8716 | 27,491 |
| 16.01.2025 | 27,6186 | 27,8736 | 27,2177 | 27,5821 |
| 19.01.2025 | 27,5821 | 28,0011 | 27,5275 | 27,7279 |
| 20.01.2025 | 27,6732 | 27,8007 | 27,0902 | 27,491 |
| 21.01.2025 | 27,491 | 28,9303 | 27,491 | 28,7117 |
| 22.01.2025 | 28,9849 | 29,1307 | 28,4019 | 28,7663 |
| 23.01.2025 | 28,8938 | 28,8938 | 27,9829 | 28,6388 |
| 26.01.2025 | 28,6388 | 28,9303 | 28,1833 | 28,8209 |
| 27.01.2025 | 28,8209 | 28,9121 | 27,5457 | 27,9465 |
| 28.01.2025 | 27,9465 | 28,1104 | 27,4546 | 27,4546 |
| 29.01.2025 | 27,4546 | 27,6732 | 27,3088 | 27,5092 |
| 30.01.2025 | 27,5092 | 27,9283 | 27,0902 | 27,4182 |
| 02.02.2025 | 27,4182 | 27,4182 | 26,7805 | 26,8534 |
| 03.02.2025 | 26,8534 | 27,3088 | 26,8534 | 27,1449 |
| 04.02.2025 | 27,1449 | 27,1449 | 26,4162 | 26,7077 |
| 05.02.2025 | 26,7077 | 27,0902 | 26,6712 | 27,0356 |
| 06.02.2025 | 27,0356 | 27,2725 | 26,7805 | 27,236 |
| 09.02.2025 | 27,236 | 27,491 | 26,7805 | 26,9809 |
| 10.02.2025 | 26,9627 | 27,0538 | 26,489 | 26,5983 |
| 11.02.2025 | 26,5983 | 26,9627 | 26,234 | 26,3069 |
| 12.02.2025 | 26,325 | 26,5983 | 26,07 | 26,234 |
| 13.02.2025 | 26,4162 | 26,9445 | 26,234 | 26,325 |
| 16.02.2025 | 26,325 | 26,7259 | 26,325 | 26,4344 |
| 17.02.2025 | 26,4344 | 27,2177 | 26,1429 | 26,9809 |
| 18.02.2025 | 27,0173 | 27,1085 | 25,9971 | 26,234 |
| 19.02.2025 | 26,234 | 26,5983 | 25,5052 | 26,1794 |
| 20.02.2025 | 25,9607 | 26,2158 | 25,4688 | 25,7604 |
| 23.02.2025 | 25,7604 | 27,1449 | 25,7604 | 26,5983 |
| 24.02.2025 | 26,5983 | 26,7805 | 25,815 | 25,9789 |
| 25.02.2025 | 25,5781 | 25,9789 | 25,0134 | 25,8696 |
| 26.02.2025 | 25,8696 | 26,5437 | 25,5781 | 26,4344 |
| 27.02.2025 | 26,7077 | 26,8534 | 25,4323 | 26,3433 |
| 02.03.2025 | 26,3615 | 27,1267 | 26,2522 | 27,0356 |
| 03.03.2025 | 26,6712 | 27,3271 | 25,6328 | 26,5437 |
| 04.03.2025 | 26,5437 | 26,653 | 25,9971 | 26,653 |
| 05.03.2025 | 26,653 | 27,2177 | 25,8514 | 26,5255 |
| 06.03.2025 | 26,6165 | 26,7805 | 25,9425 | 26,3433 |
| 09.03.2025 | 26,3433 | 26,8169 | 26,234 | 26,5073 |
| 10.03.2025 | 26,5073 | 26,7259 | 25,9971 | 26,4708 |
| 11.03.2025 | 26,4708 | 27,1449 | 26,2522 | 26,9263 |
| 12.03.2025 | 27,1449 | 27,6732 | 26,8716 | 27,6004 |
| 13.03.2025 | 27,5639 | 28,2015 | 27,491 | 27,7643 |
| 16.03.2025 | 27,7643 | 28,2198 | 27,6004 | 27,6732 |
| 17.03.2025 | 27,6732 | 27,819 | 27,3453 | 27,4728 |
| 18.03.2025 | 26,4162 | 27,236 | 25,1956 | 26,2522 |
| 19.03.2025 | 26,2158 | 26,3615 | 24,9223 | 25,0681 |
| 20.03.2025 | 25,0681 | 25,0681 | 22,5904 | 24,1936 |
| 23.03.2025 | 23,9021 | 24,8677 | 23,2281 | 24,649 |
| 24.03.2025 | 24,6854 | 25,3231 | 24,2846 | 25,1227 |
| 25.03.2025 | 25,0498 | 25,0498 | 24,2846 | 24,7037 |
| 26.03.2025 | 24,8494 | 25,1773 | 24,7037 | 24,7948 |
| 27.03.2025 | 24,7948 | 25,0316 | 24,1936 | 24,6854 |
| 01.04.2025 | 24,6854 | 24,9952 | 24,5397 | 24,6308 |
| 02.04.2025 | 24,649 | 25,6328 | 24,6308 | 25,3596 |
| 03.04.2025 | 25,7239 | 25,7239 | 24,5215 | 24,6125 |
| 06.04.2025 | 24,5762 | 25,5235 | 23,392 | 25,4323 |
| 07.04.2025 | 25,4323 | 26,07 | 25,2502 | 25,9425 |
| 08.04.2025 | 25,9243 | 25,9243 | 25,2502 | 25,3231 |
| 09.04.2025 | 25,7604 | 25,8879 | 25,232 | 25,3048 |
| 10.04.2025 | 25,56 | 25,56 | 24,9587 | 25,1044 |
| 13.04.2025 | 25,1044 | 25,4323 | 24,8677 | 24,9587 |
| 14.04.2025 | 25,1044 | 25,3777 | 24,8677 | 24,8677 |
| 15.04.2025 | 24,7037 | 25,0134 | 24,1389 | 24,5033 |
| 16.04.2025 | 24,485 | 25,4688 | 24,485 | 25,3777 |
| 17.04.2025 | 25,3777 | 25,5964 | 24,7219 | 24,7219 |
| 20.04.2025 | 24,7402 | 25,0498 | 24,3758 | 25,0498 |
| 21.04.2025 | 25,1409 | 25,396 | 23,9021 | 24,8677 |
| 23.04.2025 | 24,8494 | 25,1409 | 24,5944 | 24,8494 |
| 24.04.2025 | 24,8494 | 25,0498 | 24,8494 | 24,8858 |
| 27.04.2025 | 25,232 | 27,3635 | 24,7948 | 26,653 |
| 28.04.2025 | 26,8169 | 28,4748 | 26,6165 | 27,3271 |
| 29.04.2025 | 27,3271 | 28,2744 | 26,5619 | 27,7643 |
| 01.05.2025 | 30,5334 | 30,5334 | 29,1488 | 30,5334 |
| 04.05.2025 | 31,663 | 32,7561 | 30,0962 | 30,2238 |
| 05.05.2025 | 30,5517 | 30,9525 | 29,5679 | 30,6974 |
| 06.05.2025 | 30,7885 | 31,3715 | 29,6044 | 29,6772 |
| 07.05.2025 | 29,6954 | 30,8613 | 29,6954 | 30,3148 |
| 08.05.2025 | 30,333 | 30,5881 | 27,9283 | 28,8027 |
| 11.05.2025 | 29,1488 | 30,1873 | 28,5113 | 29,7865 |
| 12.05.2025 | 30,0415 | 32,2459 | 29,6225 | 31,335 |
| 13.05.2025 | 31,244 | 31,663 | 30,6974 | 30,8432 |
| 14.05.2025 | 30,8432 | 32,665 | 30,7885 | 32,337 |
| 15.05.2025 | 32,6286 | 33,6851 | 31,663 | 32,5192 |
| 19.05.2025 | 32,7014 | 33,4301 | 31,918 | 31,9727 |
| 20.05.2025 | 32,0091 | 33,5212 | 31,8088 | 32,501 |
| 21.05.2025 | 32,8836 | 33,2661 | 32,4646 | 33,0111 |
| 22.05.2025 | 33,0111 | 33,2297 | 30,8249 | 31,1711 |
| 25.05.2025 | 31,3532 | 31,3897 | 30,6974 | 30,7521 |
| 26.05.2025 | 30,9707 | 30,9889 | 30,078 | 30,0962 |
| 27.05.2025 | 30,0962 | 32,4282 | 30,0962 | 31,663 |
| 28.05.2025 | 31,663 | 31,9909 | 31,0982 | 31,499 |
| 29.05.2025 | 31,6811 | 31,7905 | 31,0982 | 31,4626 |
| 01.06.2025 | 31,4626 | 31,8269 | 30,5152 | 31,0436 |
| 02.06.2025 | 31,1346 | 33,6851 | 31,0436 | 31,8816 |
| 03.06.2025 | 32,1367 | 32,6103 | 31,7723 | 32,2095 |
| 04.06.2025 | 32,2095 | 33,1569 | 32,0455 | 32,6286 |
| 09.06.2025 | 32,6103 | 33,9949 | 32,2459 | 33,7398 |
| 10.06.2025 | 33,7763 | 34,1042 | 32,665 | 33,0476 |
| 11.06.2025 | 32,9565 | 33,248 | 31,5172 | 32,2459 |
| 12.06.2025 | 31,3715 | 31,499 | 30,0234 | 31,499 |
| 15.06.2025 | 31,4079 | 31,4808 | 30,8067 | 30,9707 |
| 16.06.2025 | 30,9707 | 31,0436 | 30,497 | 30,6063 |
| 17.06.2025 | 30,6063 | 30,6792 | 29,6225 | 29,6225 |
| 18.06.2025 | 29,6225 | 30,4242 | 29,1125 | 29,1671 |
| 19.06.2025 | 29,2764 | 29,9687 | 29,24 | 29,24 |
| 22.06.2025 | 29,1853 | 29,9505 | 27,9829 | 29,7319 |
| 23.06.2025 | 30,0598 | 30,5699 | 29,7865 | 30,4059 |
| 24.06.2025 | 30,4059 | 30,7703 | 30,2238 | 30,6974 |
| 25.06.2025 | 30,6974 | 30,9342 | 30,5881 | 30,8796 |
| 26.06.2025 | 30,8796 | 30,9342 | 30,2784 | 30,5699 |
| 29.06.2025 | 30,6246 | 31,5719 | 30,6063 | 31,4808 |
| 30.06.2025 | 31,4808 | 32,1184 | 31,4261 | 31,918 |
| 01.07.2025 | 33,0111 | 34,7053 | 32,7925 | 33,1569 |
| 02.07.2025 | 33,2297 | 33,7034 | 33,2297 | 33,4484 |
| 03.07.2025 | 33,6305 | 33,8855 | 32,92 | 33,2297 |
| 06.07.2025 | 33,2661 | 33,339 | 32,3006 | 32,4828 |
| 07.07.2025 | 32,4828 | 32,829 | 32,1184 | 32,3917 |
| 08.07.2025 | 32,3917 | 32,829 | 32,2459 | 32,665 |
| 09.07.2025 | 32,7925 | 33,2297 | 32,7925 | 32,9382 |
| 10.07.2025 | 33,0293 | 33,503 | 32,7014 | 33,248 |
| 13.07.2025 | 33,339 | 34,0313 | 33,1204 | 33,7945 |
| 15.07.2025 | 34,3411 | 34,9422 | 33,8309 | 34,3957 |
| 16.07.2025 | 34,6143 | 34,8693 | 34,4139 | 34,5232 |
| 17.07.2025 | 35,2156 | 35,2156 | 33,4846 | 34,0231 |
| 20.07.2025 | 33,9462 | 34,5809 | 33,6769 | 33,7539 |
| 21.07.2025 | 33,7346 | 33,927 | 32,6576 | 33,4462 |
| 22.07.2025 | 33,5039 | 33,8885 | 32,8499 | 33,1577 |
| 23.07.2025 | 33,1577 | 33,35 | 32,2345 | 32,5422 |
| 24.07.2025 | 32,5422 | 32,6576 | 32,2345 | 32,2729 |
| 27.07.2025 | 32,4268 | 33,6962 | 32,1575 | 33,4654 |
| 28.07.2025 | 33,8885 | 33,8885 | 33,023 | 33,023 |
| 29.07.2025 | 33,023 | 35,1387 | 32,8884 | 34,6963 |
| 30.07.2025 | 34,6963 | 35,5233 | 34,2155 | 34,427 |
| 31.07.2025 | 34,427 | 35,7349 | 34,3309 | 35,2925 |
| 03.08.2025 | 35,2925 | 35,8695 | 34,9271 | 35,1194 |
| 04.08.2025 | 35,3695 | 35,4272 | 34,6386 | 34,8502 |
| 05.08.2025 | 34,8502 | 35,0617 | 33,8308 | 33,85 |
| 06.08.2025 | 33,8885 | 35,0233 | 33,8885 | 34,504 |
| 07.08.2025 | 34,6001 | 34,9079 | 34,177 | 34,2347 |
| 10.08.2025 | 34,2732 | 34,4655 | 34,0039 | 34,0616 |
| 11.08.2025 | 32,6961 | 33,7539 | 32,6961 | 33,6 |
| 12.08.2025 | 34,0039 | 34,2155 | 33,2923 | 33,7731 |
| 13.08.2025 | 34,1385 | 35,6964 | 33,8885 | 33,8885 |
| 14.08.2025 | 33,9462 | 35,581 | 33,2154 | 35,0425 |
| 17.08.2025 | 35,0425 | 35,1002 | 33,7539 | 33,7731 |
| 18.08.2025 | 33,7731 | 34,0039 | 33,2346 | 33,3115 |
| 19.08.2025 | 33,35 | 33,6577 | 33,3115 | 33,35 |
| 20.08.2025 | 33,3692 | 33,8308 | 33,35 | 33,5231 |
| 21.08.2025 | 33,6193 | 33,9462 | 33,3692 | 33,927 |
| 24.08.2025 | 34,504 | 34,8886 | 34,0039 | 34,1962 |
| 25.08.2025 | 34,2347 | 34,2924 | 33,7539 | 33,8308 |
| 26.08.2025 | 33,9077 | 34,0808 | 33,5423 | 33,7923 |
| 27.08.2025 | 33,8693 | 34,1962 | 33,5423 | 34,1962 |
| 28.08.2025 | 34,177 | 34,5617 | 33,5808 | 33,85 |
| 31.08.2025 | 33,9462 | 34,4655 | 33,7154 | 34,4463 |
| 01.09.2025 | 34,4847 | 34,7925 | 32,0614 | 33,1384 |
| 02.09.2025 | 32,8307 | 33,3115 | 31,7921 | 32,6576 |
| 03.09.2025 | 32,6576 | 33,0423 | 32,5422 | 32,7153 |
| 04.09.2025 | 32,7345 | 32,8499 | 32,2345 | 32,2922 |
| 07.09.2025 | 31,9075 | 31,9075 | 30,8497 | 30,8689 |
| 08.09.2025 | 31,0228 | 31,7344 | 30,7728 | 30,9843 |
| 09.09.2025 | 31,042 | 31,1767 | 30,6381 | 30,6958 |
| 10.09.2025 | 30,7728 | 31,6575 | 30,5804 | 30,8882 |
| 11.09.2025 | 31,0036 | 31,042 | 30,0996 | 30,8305 |
| 14.09.2025 | 31,0613 | 32,9076 | 30,5227 | 32,4845 |
| 15.09.2025 | 32,523 | 33,5039 | 32,4653 | 33,0807 |
| 16.09.2025 | 33,0807 | 33,2731 | 32,6191 | 32,8499 |
| 17.09.2025 | 32,9461 | 33,2731 | 32,6961 | 32,6961 |
| 18.09.2025 | 32,6961 | 33,3885 | 32,2537 | 33,3885 |
| 21.09.2025 | 33,4462 | 34,427 | 33,4462 | 33,6577 |
| 22.09.2025 | 33,6577 | 33,8116 | 33,3115 | 33,6769 |
| 23.09.2025 | 33,6769 | 33,8693 | 32,0229 | 33,3885 |
| 24.09.2025 | 33,3885 | 33,7539 | 33,1961 | 33,35 |
| 25.09.2025 | 33,6769 | 35,7733 | 33,5039 | 33,9077 |
| 28.09.2025 | 33,9077 | 35,1002 | 33,4077 | 34,5809 |
| 29.09.2025 | 34,6194 | 37,5235 | 34,6194 | 36,8504 |
| 30.09.2025 | 36,8696 | 37,0427 | 35,7541 | 37,0235 |
| 01.10.2025 | 37,0235 | 37,5235 | 36,1388 | 36,485 |
| 02.10.2025 | 36,485 | 37,2351 | 36,4273 | 36,9658 |
| 05.10.2025 | 37,1389 | 37,9659 | 36,735 | 37,1774 |
| 06.10.2025 | 37,3697 | 37,8697 | 36,1195 | 37,812 |
| 07.10.2025 | 37,812 | 38,1967 | 37,0812 | 37,0812 |
| 08.10.2025 | 37,5043 | 37,6389 | 36,3888 | 36,985 |
| 09.10.2025 | 37,0235 | 37,889 | 36,7542 | 37,5043 |
| 12.10.2025 | 37,312 | 37,9851 | 37,062 | 37,4851 |
| 13.10.2025 | 37,312 | 37,6966 | 36,0234 | 36,0618 |
| 14.10.2025 | 36,1195 | 38,4275 | 36,1195 | 38,2736 |
| 15.10.2025 | 38,5429 | 38,966 | 37,5043 | 37,6966 |
| 16.10.2025 | 38,466 | 38,5814 | 36,6581 | 37,2928 |
| 19.10.2025 | 37,4274 | 37,9274 | 36,8312 | 37,2158 |
| 20.10.2025 | 37,2158 | 38,1582 | 36,8889 | 36,8889 |
| 21.10.2025 | 37,0427 | 38,9468 | 36,9658 | 38,9276 |
| 22.10.2025 | 38,7545 | 39,6199 | 37,7543 | 37,812 |
| 23.10.2025 | 37,812 | 39,3314 | 37,6005 | 39,0622 |
| 26.10.2025 | 39,1199 | 39,5238 | 38,0621 | 38,6198 |
| 27.10.2025 | 38,7352 | 39,0237 | 37,812 | 38,5621 |
| 29.10.2025 | 38,5621 | 38,9276 | 37,8697 | 38,1967 |
| 30.10.2025 | 38,9468 | 40,2162 | 37,9851 | 40,1585 |
| 02.11.2025 | 40,1585 | 40,6778 | 39,6776 | 40,0431 |
| 03.11.2025 | 40,0431 | 40,4662 | 39,4853 | 40,1585 |
| 04.11.2025 | 40,3893 | 42,6972 | 40,0238 | 42,4664 |
| 05.11.2025 | 42,4664 | 42,5626 | 41,2932 | 41,3701 |
| 06.11.2025 | 41,3701 | 41,9856 | 40,4854 | 41,2932 |
| 09.11.2025 | 41,2932 | 41,9087 | 40,697 | 41,1201 |
| 10.11.2025 | 41,1201 | 41,5048 | 39,216 | 40,447 |
| 11.11.2025 | 40,447 | 40,8124 | 39,5045 | 40,7932 |
| 12.11.2025 | 40,7932 | 41,1586 | 39,9084 | 39,9084 |
| 13.11.2025 | 40,0046 | 40,4854 | 39,4276 | 40,3893 |
| 16.11.2025 | 40,6778 | 42,3126 | 40,447 | 41,4278 |
| 17.11.2025 | 41,4278 | 42,0433 | 40,1392 | 40,1392 |
| 18.11.2025 | 40,1969 | 40,8509 | 39,5045 | 39,9084 |
| 19.11.2025 | 40,1969 | 40,3508 | 39,3699 | 40,1777 |
| 20.11.2025 | 40,1969 | 40,7547 | 39,3507 | 40,2931 |
| 23.11.2025 | 40,2931 | 40,2931 | 39,3891 | 40,1008 |
| 24.11.2025 | 40,1008 | 40,3316 | 39,3507 | 39,5238 |
| 25.11.2025 | 39,6584 | 40,1008 | 39,1776 | 39,4276 |
| 26.11.2025 | 39,3891 | 39,5622 | 38,7545 | 39,4276 |
| 27.11.2025 | 39,1583 | 39,3507 | 39,0622 | 39,1391 |
| 30.11.2025 | 38,8891 | 39,5238 | 38,6583 | 39,5238 |
| 01.12.2025 | 39,4661 | 39,9277 | 39,3122 | 39,4276 |
| 02.12.2025 | 39,4661 | 39,9661 | 39,4276 | 39,4853 |
| 03.12.2025 | 39,6199 | 39,9854 | 39,2353 | 39,6392 |
| 04.12.2025 | 39,8123 | 40,4854 | 39,4468 | 39,6392 |
| 07.12.2025 | 39,6392 | 40,5431 | 39,6392 | 40,2739 |
| 08.12.2025 | 40,4854 | 40,7162 | 40,1392 | 40,3893 |
| 09.12.2025 | 40,3893 | 40,6778 | 40,0046 | 40,1969 |
| 10.12.2025 | 40,3893 | 40,8124 | 40,0046 | 40,4854 |
| 11.12.2025 | 40,6008 | 41,9279 | 40,3508 | 40,6585 |
| 14.12.2025 | 40,7739 | 41,3509 | 40,2739 | 41,3509 |
| 15.12.2025 | 41,7548 | 41,7548 | 40,8509 | 41,3509 |
| 16.12.2025 | 41,3509 | 42,678 | 40,8893 | 42,3318 |
| 17.12.2025 | 42,351 | 42,7741 | 41,7356 | 42,5241 |
| 18.12.2025 | 42,6011 | 44,7167 | 42,4087 | 42,9088 |
| 21.12.2025 | 42,9088 | 43,9666 | 42,9088 | 43,3704 |
| 22.12.2025 | 43,3704 | 43,7166 | 41,1393 | 43,4858 |
| 23.12.2025 | 43,5627 | 44,7167 | 41,7356 | 43,6204 |
| 24.12.2025 | 43,6204 | 43,6204 | 42,678 | 43,6204 |
| 25.12.2025 | 43,5819 | 43,5819 | 42,5241 | 43,2742 |
| 28.12.2025 | 43,2742 | 43,2742 | 42,3318 | 42,678 |
| 29.12.2025 | 42,101 | 42,7934 | 41,9279 | 42,5818 |
| 30.12.2025 | 42,6972 | 44,7551 | 42,3703 | 44,7551 |