BASGZ
BAŞKENT DOĞALGAZ DAĞITIM GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
51.2 ₺
+0.550 (%+1.09)
Önceki Kapanış: 50.65·
Volatilite: 4.460
Düşük₺48.94
Yüksek₺51.2
Piyasa Verileri
Spot Piyasa
A:50.65
S:51.2
Önceki haftaya göre (WoW)
+8.22%
Önceki aya göre (MoM)
+9.82%
Yılbaşından bugüne (YTD)
+14.40%
Önceki yıla göre (YoY)
+72.84%
BASGZ: BAŞKENT DOĞALGAZ DAĞITIM GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,9457
KAPANIŞ 13,0081
En Düşük
DÜŞÜK 6,2438
En Yüksek
YÜKSEK 25,9554
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 10.06.2021 | 6,5124 | 7,1771 | 6,2438 | 6,4922 |
| 13.06.2021 | 6,5191 | 6,8683 | 6,4384 | 6,5258 |
| 14.06.2021 | 6,5392 | 6,707 | 6,5191 | 6,5593 |
| 15.06.2021 | 6,6131 | 6,6736 | 6,4787 | 6,4787 |
| 16.06.2021 | 6,5191 | 6,546 | 6,5057 | 6,5325 |
| 17.06.2021 | 6,5527 | 6,8278 | 6,5191 | 6,546 |
| 20.06.2021 | 6,5057 | 6,5593 | 6,4519 | 6,5325 |
| 21.06.2021 | 6,5527 | 6,566 | 6,4722 | 6,5258 |
| 22.06.2021 | 6,5325 | 6,6131 | 6,5191 | 6,5258 |
| 23.06.2021 | 6,5325 | 6,6399 | 6,5258 | 6,6399 |
| 24.06.2021 | 6,6668 | 7,1837 | 6,6131 | 7,0495 |
| 27.06.2021 | 6,9823 | 7,3248 | 6,9622 | 6,9622 |
| 28.06.2021 | 7,0024 | 7,0561 | 6,7942 | 6,9689 |
| 29.06.2021 | 7,0092 | 7,6604 | 6,9756 | 7,6 |
| 30.06.2021 | 7,6269 | 8,2512 | 7,5597 | 8,0901 |
| 01.07.2021 | 8,1304 | 8,4526 | 7,8619 | 8,0229 |
| 04.07.2021 | 8,0498 | 8,2847 | 7,8148 | 8,0632 |
| 05.07.2021 | 8,1102 | 8,4258 | 8,0162 | 8,3251 |
| 06.07.2021 | 8,4258 | 8,9226 | 8,3856 | 8,7547 |
| 07.07.2021 | 8,8422 | 9,0302 | 8,6943 | 8,8018 |
| 08.07.2021 | 8,8487 | 9,3256 | 8,701 | 9,2246 |
| 11.07.2021 | 9,2784 | 9,359 | 8,3587 | 8,4728 |
| 12.07.2021 | 8,4728 | 9,3187 | 8,2041 | 9,2515 |
| 13.07.2021 | 9,2515 | 9,8021 | 9,2314 | 9,4932 |
| 15.07.2021 | 9,5335 | 10,0438 | 9,5135 | 9,9699 |
| 18.07.2021 | 9,9699 | 10,1379 | 9,6344 | 9,9699 |
| 25.07.2021 | 10,0773 | 10,3324 | 9,9902 | 9,9902 |
| 26.07.2021 | 10,1177 | 10,3191 | 9,6745 | 10,1847 |
| 27.07.2021 | 10,2587 | 10,7421 | 10,0773 | 10,3929 |
| 28.07.2021 | 10,4735 | 10,6412 | 10,1915 | 10,2049 |
| 29.07.2021 | 10,2653 | 10,5473 | 10,1782 | 10,3123 |
| 01.08.2021 | 10,3595 | 10,5876 | 10,1847 | 10,3727 |
| 02.08.2021 | 10,4333 | 10,8695 | 10,3727 | 10,8429 |
| 03.08.2021 | 10,8963 | 10,997 | 10,7756 | 10,9301 |
| 04.08.2021 | 10,977 | 11,4134 | 10,9301 | 11,1784 |
| 05.08.2021 | 11,2792 | 11,2792 | 10,8495 | 10,9232 |
| 08.08.2021 | 10,9033 | 11,1449 | 10,7354 | 10,8429 |
| 09.08.2021 | 10,7421 | 11,1113 | 10,6548 | 11,0777 |
| 10.08.2021 | 11,0777 | 11,2725 | 10,9637 | 11,1113 |
| 11.08.2021 | 11,1784 | 12,2191 | 11,1582 | 12,2191 |
| 12.08.2021 | 12,2593 | 13,2059 | 11,944 | 12,3265 |
| 15.08.2021 | 12,4608 | 13,4075 | 12,4608 | 13,2262 |
| 16.08.2021 | 13,3268 | 14,0989 | 13,2262 | 14,0989 |
| 17.08.2021 | 14,0989 | 14,5286 | 13,394 | 13,8304 |
| 18.08.2021 | 13,8304 | 14,0854 | 13,5484 | 13,6961 |
| 19.08.2021 | 13,8976 | 15,0658 | 13,8035 | 15,0658 |
| 22.08.2021 | 15,7774 | 16,5696 | 15,5089 | 16,5696 |
| 23.08.2021 | 16,5696 | 17,0798 | 16,0997 | 16,5832 |
| 24.08.2021 | 16,6636 | 17,0798 | 16,14 | 16,9859 |
| 25.08.2021 | 16,5024 | 16,8516 | 15,791 | 16,14 |
| 26.08.2021 | 16,14 | 16,2607 | 15,2268 | 15,5758 |
| 30.08.2021 | 15,5758 | 16,1131 | 15,4282 | 15,7236 |
| 31.08.2021 | 15,7505 | 16,3682 | 15,4953 | 16,1131 |
| 01.09.2021 | 16,1265 | 16,7576 | 16,0459 | 16,3145 |
| 02.09.2021 | 16,3548 | 16,4487 | 15,8041 | 15,9385 |
| 05.09.2021 | 15,9654 | 16,5696 | 15,7372 | 16,5293 |
| 06.09.2021 | 16,4487 | 16,5293 | 16,0997 | 16,1131 |
| 07.09.2021 | 16,1265 | 16,301 | 15,8177 | 15,8311 |
| 08.09.2021 | 15,8444 | 15,9922 | 15,6029 | 15,7774 |
| 09.09.2021 | 15,7774 | 15,9117 | 15,4417 | 15,5089 |
| 12.09.2021 | 15,6163 | 15,9789 | 15,4417 | 15,5089 |
| 13.09.2021 | 15,5223 | 17,053 | 15,0658 | 16,1131 |
| 14.09.2021 | 16,2204 | 16,3815 | 15,9789 | 16,1131 |
| 15.09.2021 | 16,1131 | 16,3548 | 15,7774 | 16,301 |
| 16.09.2021 | 16,3682 | 17,6572 | 16,3145 | 17,12 |
| 19.09.2021 | 17,0396 | 17,3618 | 16,4354 | 16,5157 |
| 20.09.2021 | 16,4487 | 17,3215 | 16,4487 | 16,9859 |
| 21.09.2021 | 17,1067 | 18,1944 | 16,9322 | 17,6572 |
| 22.09.2021 | 18,0199 | 18,0467 | 17,6439 | 17,8586 |
| 23.09.2021 | 17,9795 | 18,6777 | 17,7378 | 18,5836 |
| 26.09.2021 | 18,6777 | 19,1342 | 17,7512 | 18,6644 |
| 27.09.2021 | 18,6644 | 19,3358 | 18,5971 | 18,8658 |
| 28.09.2021 | 19,161 | 19,443 | 18,8925 | 19,094 |
| 29.09.2021 | 19,2549 | 19,3222 | 18,3286 | 18,812 |
| 30.09.2021 | 18,5971 | 19 | 18,4226 | 19 |
| 03.10.2021 | 19,1342 | 19,658 | 18,7986 | 19,4699 |
| 04.10.2021 | 19,4699 | 19,7653 | 19,2686 | 19,3491 |
| 05.10.2021 | 19,3893 | 20,0071 | 19,3491 | 19,6847 |
| 06.10.2021 | 19,8056 | 20,0472 | 19,4968 | 19,7384 |
| 07.10.2021 | 19,7519 | 19,9802 | 19,2148 | 19,2148 |
| 10.10.2021 | 19,2148 | 20,1413 | 18,7314 | 20,0743 |
| 11.10.2021 | 20,0743 | 20,4098 | 19,8862 | 20,4098 |
| 12.10.2021 | 20,4098 | 20,8128 | 20,2219 | 20,6515 |
| 13.10.2021 | 20,6515 | 22,3301 | 20,4904 | 21,4841 |
| 14.10.2021 | 21,7125 | 22,4509 | 21,4841 | 22,3569 |
| 17.10.2021 | 22,3703 | 22,6118 | 21,3096 | 22,5583 |
| 18.10.2021 | 22,5852 | 23,1223 | 22,491 | 22,7059 |
| 19.10.2021 | 22,7059 | 23,0416 | 22,6118 | 22,894 |
| 20.10.2021 | 22,9611 | 23,2432 | 22,6255 | 22,9611 |
| 21.10.2021 | 23,2297 | 23,2432 | 22,6926 | 22,6926 |
| 24.10.2021 | 22,6926 | 22,9477 | 22,1555 | 22,8135 |
| 25.10.2021 | 22,9611 | 23,2432 | 22,7059 | 23,0282 |
| 26.10.2021 | 23,1223 | 24,5993 | 23,0282 | 24,4381 |
| 27.10.2021 | 24,4381 | 25,1364 | 24,4246 | 24,9753 |
| 31.10.2021 | 24,9886 | 25,9286 | 24,9886 | 25,7943 |
| 01.11.2021 | 25,7943 | 25,9554 | 23,2161 | 23,2161 |
| 02.11.2021 | 21,2827 | 21,6184 | 20,9066 | 20,9066 |
| 03.11.2021 | 18,8253 | 18,8253 | 18,8253 | 18,8253 |
| 04.11.2021 | 16,9456 | 16,9456 | 16,9456 | 16,9456 |
| 07.11.2021 | 15,2537 | 15,2537 | 15,2537 | 15,2537 |
| 08.11.2021 | 14,7837 | 16,7711 | 13,7363 | 13,7363 |
| 09.11.2021 | 12,3668 | 13,9513 | 12,3668 | 12,8971 |
| 10.11.2021 | 11,6619 | 12,3265 | 11,6081 | 11,6081 |
| 11.11.2021 | 10,6481 | 10,9568 | 10,4532 | 10,4532 |
| 14.11.2021 | 9,7081 | 11,2725 | 9,4127 | 9,5671 |
| 15.11.2021 | 9,6677 | 10,5205 | 9,594 | 10,5205 |
| 16.11.2021 | 10,6079 | 11,5679 | 10,5742 | 11,5679 |
| 17.11.2021 | 11,9706 | 12,3532 | 10,413 | 10,413 |
| 18.11.2021 | 10,3458 | 10,5406 | 9,3723 | 9,3723 |
| 21.11.2021 | 9,3723 | 9,594 | 8,4392 | 8,4392 |
| 22.11.2021 | 7,647 | 8,0229 | 7,6 | 7,6 |
| 23.11.2021 | 7,6 | 8,0901 | 7,6 | 8,0229 |
| 24.11.2021 | 8,0901 | 8,2244 | 7,761 | 7,9021 |
| 25.11.2021 | 7,9021 | 7,9021 | 7,6201 | 7,788 |
| 28.11.2021 | 7,8215 | 8,5667 | 7,7544 | 8,5667 |
| 29.11.2021 | 8,6609 | 9,0635 | 8,3452 | 8,6943 |
| 30.11.2021 | 8,7817 | 8,8755 | 8,5333 | 8,6271 |
| 01.12.2021 | 8,7347 | 8,7614 | 8,56 | 8,5937 |
| 02.12.2021 | 8,6004 | 8,6742 | 8,5667 | 8,5937 |
| 05.12.2021 | 8,6339 | 9,1039 | 8,5063 | 8,8891 |
| 06.12.2021 | 8,9092 | 9,0635 | 8,8084 | 8,9495 |
| 07.12.2021 | 9,0569 | 9,7014 | 8,9697 | 9,5805 |
| 08.12.2021 | 9,5805 | 9,6276 | 9,3322 | 9,3657 |
| 09.12.2021 | 9,3723 | 9,4865 | 9,1576 | 9,3994 |
| 12.12.2021 | 9,4797 | 9,5068 | 9,3052 | 9,3118 |
| 13.12.2021 | 9,3118 | 9,359 | 9,077 | 9,1576 |
| 14.12.2021 | 9,1912 | 9,2784 | 8,8687 | 9,0302 |
| 15.12.2021 | 9,0434 | 9,4932 | 9,0032 | 9,1709 |
| 16.12.2021 | 9,2851 | 9,3187 | 8,2579 | 8,2579 |
| 19.12.2021 | 7,8886 | 8,3587 | 7,4523 | 7,694 |
| 20.12.2021 | 8,0632 | 8,2984 | 7,6537 | 7,882 |
| 21.12.2021 | 7,8886 | 7,9224 | 7,6604 | 7,7007 |
| 22.12.2021 | 7,8148 | 8,1371 | 7,6604 | 7,9826 |
| 23.12.2021 | 7,9894 | 8,0766 | 7,9224 | 7,9961 |
| 26.12.2021 | 8,0498 | 8,4392 | 7,9894 | 8,2379 |
| 27.12.2021 | 8,2379 | 8,2984 | 7,8283 | 7,9894 |
| 28.12.2021 | 8,0097 | 8,0632 | 7,8686 | 7,9894 |
| 29.12.2021 | 8,0097 | 8,2713 | 7,9357 | 7,9558 |
| 30.12.2021 | 7,9826 | 8,1572 | 7,9492 | 8,0834 |