BASGZ
BAŞKENT DOĞALGAZ DAĞITIM GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
17:59:27
50.6 ₺
-0.050 (%-0.10)
Önceki Kapanış: 50.65·
Volatilite: 3.280
Düşük₺48.94
Yüksek₺50.6
Piyasa Verileri
Spot Piyasa
A:50.5
S:50.55
Önceki haftaya göre (WoW)
+6.95%
Önceki aya göre (MoM)
+8.54%
Yılbaşından bugüne (YTD)
+13.06%
Önceki yıla göre (YoY)
+70.82%
BASGZ: BAŞKENT DOĞALGAZ DAĞITIM GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,223
KAPANIŞ 11,2268
En Düşük
DÜŞÜK 7,1524
En Yüksek
YÜKSEK 17,6919
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 8,1639 | 8,6271 | 8,1572 | 8,3587 |
| 03.01.2022 | 8,3922 | 8,4593 | 8,1639 | 8,2847 |
| 04.01.2022 | 8,2646 | 9,1106 | 8,2244 | 9,1106 |
| 05.01.2022 | 9,3256 | 9,3389 | 8,7278 | 8,8151 |
| 06.01.2022 | 8,8353 | 9,1844 | 8,7749 | 8,9763 |
| 09.01.2022 | 9,0635 | 9,2986 | 8,9831 | 9,0302 |
| 10.01.2022 | 9,1039 | 9,151 | 8,795 | 8,8621 |
| 11.01.2022 | 8,9562 | 8,9963 | 8,8422 | 8,8823 |
| 12.01.2022 | 8,8891 | 9,0302 | 8,7883 | 8,795 |
| 13.01.2022 | 8,8636 | 9,4453 | 8,795 | 9,2194 |
| 16.01.2022 | 9,2468 | 9,2605 | 9,1099 | 9,1099 |
| 17.01.2022 | 9,1099 | 9,2057 | 8,6924 | 8,706 |
| 18.01.2022 | 8,706 | 9,0141 | 8,5007 | 9,0005 |
| 19.01.2022 | 8,9936 | 9,1236 | 8,7608 | 8,932 |
| 20.01.2022 | 8,9045 | 8,932 | 8,8225 | 8,8429 |
| 23.01.2022 | 8,8772 | 9,0483 | 8,5556 | 8,6171 |
| 24.01.2022 | 8,6034 | 8,8704 | 8,2133 | 8,624 |
| 25.01.2022 | 8,6376 | 9,0346 | 8,5556 | 8,6924 |
| 26.01.2022 | 8,6514 | 8,884 | 8,5624 | 8,8568 |
| 27.01.2022 | 8,8636 | 9,1373 | 8,8498 | 9,1167 |
| 30.01.2022 | 9,1648 | 9,2946 | 8,9251 | 9,0483 |
| 31.01.2022 | 9,0825 | 9,1648 | 9,0278 | 9,0619 |
| 01.02.2022 | 9,0687 | 9,2263 | 9,0141 | 9,1715 |
| 02.02.2022 | 9,1715 | 9,2741 | 8,8498 | 8,932 |
| 03.02.2022 | 8,9662 | 8,9867 | 8,7402 | 8,8088 |
| 06.02.2022 | 8,8636 | 8,9525 | 8,6924 | 8,9525 |
| 07.02.2022 | 8,9662 | 9,0825 | 8,8704 | 8,9045 |
| 08.02.2022 | 8,932 | 8,9936 | 8,9114 | 8,9251 |
| 09.02.2022 | 8,9456 | 8,9731 | 8,8225 | 8,8498 |
| 10.02.2022 | 8,8429 | 8,8772 | 8,6651 | 8,7814 |
| 13.02.2022 | 8,7266 | 8,7266 | 8,3913 | 8,487 |
| 14.02.2022 | 8,4734 | 8,6102 | 8,4596 | 8,5418 |
| 15.02.2022 | 8,5897 | 8,8636 | 8,5897 | 8,7473 |
| 16.02.2022 | 8,7541 | 8,8362 | 8,4596 | 8,4939 |
| 17.02.2022 | 8,5556 | 8,9182 | 8,4529 | 8,6171 |
| 20.02.2022 | 8,6582 | 8,7198 | 8,4596 | 8,5692 |
| 21.02.2022 | 8,3845 | 8,4322 | 8,227 | 8,3159 |
| 22.02.2022 | 8,3775 | 8,5076 | 8,2133 | 8,2133 |
| 23.02.2022 | 7,5425 | 7,6726 | 7,3921 | 7,3921 |
| 24.02.2022 | 7,5288 | 8,1312 | 7,1524 | 7,9122 |
| 27.02.2022 | 7,5357 | 7,9122 | 7,5357 | 7,6931 |
| 28.02.2022 | 7,7068 | 8,0079 | 7,6316 | 7,7068 |
| 01.03.2022 | 7,7342 | 7,7821 | 7,6247 | 7,6452 |
| 02.03.2022 | 7,7068 | 7,7685 | 7,6589 | 7,6931 |
| 03.03.2022 | 7,6863 | 7,6863 | 7,5563 | 7,5838 |
| 06.03.2022 | 7,5631 | 7,7068 | 7,4877 | 7,5905 |
| 07.03.2022 | 7,7137 | 8,3434 | 7,7137 | 8,3434 |
| 08.03.2022 | 8,6171 | 9,0278 | 8,309 | 8,8225 |
| 09.03.2022 | 8,8225 | 9,1648 | 8,6034 | 8,7746 |
| 10.03.2022 | 8,8293 | 9,459 | 8,7198 | 9,0619 |
| 13.03.2022 | 9,1099 | 9,1511 | 8,9251 | 8,932 |
| 14.03.2022 | 8,932 | 9,3083 | 8,8636 | 8,8704 |
| 15.03.2022 | 8,8704 | 8,9456 | 8,7266 | 8,7541 |
| 16.03.2022 | 8,7814 | 8,9936 | 8,7814 | 8,8088 |
| 17.03.2022 | 8,8362 | 8,98 | 8,7541 | 8,7746 |
| 20.03.2022 | 8,795 | 8,8293 | 8,7746 | 8,7882 |
| 21.03.2022 | 8,795 | 9,2332 | 8,7608 | 9,0552 |
| 22.03.2022 | 9,0346 | 9,1031 | 8,9182 | 8,9182 |
| 23.03.2022 | 8,9867 | 9,2332 | 8,9389 | 9,0346 |
| 24.03.2022 | 9,0619 | 9,2741 | 9,0005 | 9,2263 |
| 27.03.2022 | 9,2468 | 9,2674 | 9,0278 | 9,0619 |
| 28.03.2022 | 9,1099 | 9,2398 | 9,0687 | 9,1236 |
| 29.03.2022 | 9,2126 | 9,4796 | 9,1511 | 9,3494 |
| 30.03.2022 | 9,411 | 9,5206 | 9,2741 | 9,4316 |
| 31.03.2022 | 9,5001 | 9,5685 | 9,336 | 9,3974 |
| 03.04.2022 | 9,4119 | 10,1817 | 9,2593 | 9,6588 |
| 04.04.2022 | 9,6225 | 9,7386 | 9,4554 | 9,7315 |
| 05.04.2022 | 9,7315 | 9,8259 | 9,5862 | 9,7459 |
| 06.04.2022 | 9,7459 | 10,4432 | 9,6879 | 10,2617 |
| 07.04.2022 | 10,2689 | 10,632 | 10,2108 | 10,5304 |
| 10.04.2022 | 10,5956 | 10,8353 | 10,4722 | 10,8207 |
| 11.04.2022 | 10,8136 | 10,9878 | 10,632 | 10,9806 |
| 12.04.2022 | 10,9806 | 11,656 | 10,9442 | 11,656 |
| 13.04.2022 | 11,7286 | 11,91 | 11,4234 | 11,7648 |
| 14.04.2022 | 11,8012 | 11,9465 | 11,5761 | 11,9465 |
| 17.04.2022 | 11,9174 | 12,3459 | 11,852 | 12,2805 |
| 18.04.2022 | 12,237 | 12,2659 | 11,7431 | 12,128 |
| 19.04.2022 | 12,186 | 12,8178 | 12,1064 | 12,6364 |
| 20.04.2022 | 12,6655 | 13,0648 | 12,5202 | 13,0648 |
| 21.04.2022 | 13,1011 | 13,3481 | 12,4185 | 12,8688 |
| 24.04.2022 | 12,7089 | 13,3554 | 12,2732 | 13,3554 |
| 25.04.2022 | 13,3189 | 13,4788 | 12,8543 | 13,1157 |
| 26.04.2022 | 13,1157 | 13,239 | 12,7236 | 13,0939 |
| 27.04.2022 | 13,0721 | 13,7982 | 11,7866 | 11,7866 |
| 28.04.2022 | 10,6101 | 10,6101 | 10,6101 | 10,6101 |
| 04.05.2022 | 9,8766 | 11,2493 | 9,8766 | 10,9442 |
| 05.05.2022 | 10,8207 | 11,0022 | 10,632 | 10,9516 |
| 08.05.2022 | 11,0242 | 11,0313 | 10,7264 | 10,7482 |
| 09.05.2022 | 10,7482 | 10,7627 | 10,3124 | 10,3343 |
| 10.05.2022 | 10,3488 | 10,4215 | 9,7315 | 9,7315 |
| 11.05.2022 | 9,5862 | 10,1527 | 9,3683 | 9,8186 |
| 12.05.2022 | 9,8984 | 10,1671 | 9,8984 | 10,1671 |
| 15.05.2022 | 10,1671 | 10,3488 | 10,1308 | 10,1671 |
| 16.05.2022 | 10,1744 | 10,4577 | 10,0583 | 10,3197 |
| 17.05.2022 | 10,2689 | 10,5304 | 10,2035 | 10,3705 |
| 19.05.2022 | 10,327 | 10,5229 | 10,1527 | 10,2617 |
| 22.05.2022 | 10,2762 | 10,3052 | 9,9493 | 9,9928 |
| 23.05.2022 | 9,9928 | 10,0292 | 9,8622 | 9,8622 |
| 24.05.2022 | 9,8186 | 10,051 | 9,8114 | 9,9131 |
| 25.05.2022 | 9,9202 | 10,0003 | 9,8405 | 9,9349 |
| 26.05.2022 | 9,9276 | 10,1237 | 9,8984 | 9,9493 |
| 29.05.2022 | 9,9784 | 10,051 | 9,9202 | 9,9202 |
| 30.05.2022 | 9,9202 | 9,9784 | 9,8331 | 9,8694 |
| 31.05.2022 | 9,9058 | 10,022 | 9,804 | 9,804 |
| 01.06.2022 | 9,8114 | 9,8405 | 9,6515 | 9,7242 |
| 02.06.2022 | 9,7169 | 9,7169 | 9,5137 | 9,579 |
| 05.06.2022 | 9,608 | 10,1598 | 9,6007 | 9,9928 |
| 06.06.2022 | 10,0074 | 10,1163 | 9,8912 | 9,8984 |
| 07.06.2022 | 9,9131 | 10,022 | 9,5644 | 9,5862 |
| 08.06.2022 | 9,5862 | 10,0583 | 9,5862 | 9,9856 |
| 09.06.2022 | 9,9928 | 10,3561 | 9,942 | 10,1382 |
| 12.06.2022 | 10,1671 | 10,4722 | 10,1382 | 10,2762 |
| 13.06.2022 | 10,3488 | 10,7336 | 10,2834 | 10,6464 |
| 14.06.2022 | 10,6902 | 10,8862 | 10,6464 | 10,7482 |
| 15.06.2022 | 10,8207 | 11,0387 | 10,574 | 10,603 |
| 16.06.2022 | 10,6902 | 10,8789 | 10,6902 | 10,77 |
| 19.06.2022 | 10,8207 | 10,9442 | 10,5304 | 10,632 |
| 20.06.2022 | 10,7336 | 11,2565 | 10,6174 | 11,1621 |
| 21.06.2022 | 11,1258 | 11,2493 | 10,9297 | 11,0604 |
| 22.06.2022 | 11,0604 | 11,4018 | 11,0387 | 11,0823 |
| 23.06.2022 | 11,1621 | 11,2348 | 10,9733 | 10,9733 |
| 26.06.2022 | 10,8716 | 11,4381 | 10,7482 | 11,2203 |
| 27.06.2022 | 11,2348 | 11,3654 | 10,7845 | 10,8207 |
| 28.06.2022 | 10,8862 | 10,908 | 10,1308 | 10,2543 |
| 29.06.2022 | 10,2252 | 10,3343 | 9,9784 | 10,0365 |
| 30.06.2022 | 10,1527 | 10,2762 | 10,0583 | 10,1598 |
| 03.07.2022 | 10,2398 | 10,4504 | 9,8766 | 9,9202 |
| 04.07.2022 | 9,9349 | 9,9711 | 9,6588 | 9,7896 |
| 05.07.2022 | 9,8337 | 10,0181 | 9,8337 | 9,9149 |
| 06.07.2022 | 9,9738 | 10,077 | 9,878 | 9,9517 |
| 07.07.2022 | 9,9591 | 10,077 | 9,9517 | 10,0107 |
| 12.07.2022 | 10,0917 | 10,7994 | 10,0623 | 10,6152 |
| 13.07.2022 | 10,652 | 11,0574 | 10,6446 | 10,8732 |
| 17.07.2022 | 10,9616 | 11,2049 | 10,9616 | 10,9837 |
| 18.07.2022 | 10,9986 | 11,2049 | 10,9986 | 11,0133 |
| 19.07.2022 | 11,0353 | 11,3524 | 10,9837 | 11,3451 |
| 20.07.2022 | 11,3966 | 11,6988 | 11,2049 | 11,4408 |
| 21.07.2022 | 11,5883 | 11,6767 | 11,4187 | 11,4482 |
| 24.07.2022 | 11,4998 | 11,6914 | 11,463 | 11,463 |
| 25.07.2022 | 11,4998 | 11,5587 | 11,168 | 11,1828 |
| 26.07.2022 | 11,2049 | 11,463 | 10,9912 | 11,4112 |
| 27.07.2022 | 11,4333 | 11,9421 | 11,4333 | 11,7062 |
| 28.07.2022 | 11,7504 | 11,8683 | 11,5366 | 11,5883 |
| 31.07.2022 | 11,6693 | 11,8978 | 11,6104 | 11,7504 |
| 01.08.2022 | 11,7577 | 11,8241 | 11,4998 | 11,4998 |
| 02.08.2022 | 11,5587 | 11,7799 | 11,5218 | 11,5293 |
| 03.08.2022 | 11,5661 | 11,6325 | 11,463 | 11,463 |
| 04.08.2022 | 11,5072 | 11,5293 | 11,3671 | 11,4482 |
| 07.08.2022 | 11,485 | 11,6472 | 11,3966 | 11,4923 |
| 08.08.2022 | 11,5072 | 11,684 | 11,463 | 11,684 |
| 09.08.2022 | 11,4998 | 11,4998 | 10,9247 | 11,227 |
| 10.08.2022 | 11,2786 | 11,3451 | 11,0428 | 11,2198 |
| 11.08.2022 | 11,3007 | 11,3597 | 11,1385 | 11,2934 |
| 14.08.2022 | 11,3228 | 11,3671 | 11,1828 | 11,2344 |
| 15.08.2022 | 11,2565 | 11,9126 | 11,2565 | 11,5439 |
| 16.08.2022 | 11,6104 | 12,0452 | 11,6104 | 11,9126 |
| 17.08.2022 | 11,9643 | 12,097 | 11,4039 | 11,6325 |
| 18.08.2022 | 11,6693 | 11,9052 | 11,6251 | 11,8166 |
| 21.08.2022 | 11,8683 | 12,2517 | 11,861 | 12,1633 |
| 22.08.2022 | 12,1705 | 12,5318 | 12,001 | 12,3032 |
| 23.08.2022 | 12,2738 | 12,2811 | 11,8683 | 11,9347 |
| 24.08.2022 | 12,001 | 12,296 | 11,9272 | 12,1633 |
| 25.08.2022 | 12,237 | 12,4285 | 11,92 | 12,0599 |
| 28.08.2022 | 12,0599 | 12,5539 | 12,0158 | 12,355 |
| 30.08.2022 | 12,4728 | 12,9667 | 12,4728 | 12,6497 |
| 31.08.2022 | 12,7382 | 13,0478 | 12,5318 | 12,5318 |
| 01.09.2022 | 12,6055 | 12,6645 | 12,4285 | 12,4728 |
| 04.09.2022 | 12,5318 | 13,2764 | 12,4728 | 12,4728 |
| 05.09.2022 | 12,5318 | 12,5465 | 11,9052 | 12,0673 |
| 06.09.2022 | 12,0673 | 12,1633 | 11,7725 | 11,7945 |
| 07.09.2022 | 11,8537 | 12,0527 | 11,721 | 11,7431 |
| 08.09.2022 | 11,7945 | 11,9421 | 11,7577 | 11,8019 |
| 11.09.2022 | 11,9052 | 11,9052 | 11,7799 | 11,7945 |
| 12.09.2022 | 11,8019 | 11,8241 | 11,2786 | 11,2786 |
| 13.09.2022 | 11,1385 | 11,4923 | 11,0058 | 11,4187 |
| 14.09.2022 | 11,603 | 11,7135 | 11,463 | 11,5809 |
| 15.09.2022 | 11,5955 | 11,7652 | 11,4555 | 11,5809 |
| 18.09.2022 | 11,6325 | 11,8316 | 11,4039 | 11,4261 |
| 19.09.2022 | 11,4408 | 11,6104 | 11,286 | 11,485 |
| 20.09.2022 | 11,485 | 11,5587 | 11,3451 | 11,3524 |
| 21.09.2022 | 11,3891 | 11,5293 | 11,3228 | 11,4408 |
| 22.09.2022 | 11,4702 | 11,721 | 11,4261 | 11,4408 |
| 25.09.2022 | 11,4702 | 11,5439 | 11,3228 | 11,4408 |
| 26.09.2022 | 11,4923 | 11,4998 | 11,3302 | 11,4408 |
| 27.09.2022 | 11,4039 | 11,4187 | 11,19 | 11,1976 |
| 28.09.2022 | 11,2491 | 11,2786 | 10,7773 | 10,9837 |
| 29.09.2022 | 11,0133 | 11,1385 | 10,8732 | 11,0649 |
| 02.10.2022 | 11,0649 | 11,4261 | 11,0649 | 11,3597 |
| 03.10.2022 | 11,3746 | 11,4187 | 11,2419 | 11,286 |
| 04.10.2022 | 11,3154 | 11,721 | 11,3007 | 11,4923 |
| 05.10.2022 | 11,5513 | 11,6177 | 11,4555 | 11,5072 |
| 06.10.2022 | 11,5366 | 11,721 | 11,4702 | 11,5439 |
| 09.10.2022 | 11,5587 | 11,8757 | 11,5439 | 11,8095 |
| 10.10.2022 | 11,8537 | 12,6645 | 11,8462 | 12,4285 |
| 11.10.2022 | 12,4359 | 12,9593 | 12,097 | 12,3254 |
| 12.10.2022 | 12,3917 | 12,6718 | 12,3843 | 12,5687 |
| 13.10.2022 | 12,6424 | 13,0478 | 12,4435 | 12,4581 |
| 16.10.2022 | 12,5391 | 12,657 | 12,4728 | 12,517 |
| 17.10.2022 | 12,5687 | 12,5907 | 12,1337 | 12,237 |
| 18.10.2022 | 12,3032 | 12,5465 | 12,2443 | 12,3402 |
| 19.10.2022 | 12,3992 | 13,5712 | 12,3843 | 13,5712 |
| 20.10.2022 | 13,6007 | 14,7579 | 13,0699 | 13,291 |
| 23.10.2022 | 13,3059 | 13,4901 | 12,5023 | 12,5391 |
| 24.10.2022 | 12,6128 | 12,6939 | 11,721 | 12,097 |
| 25.10.2022 | 12,2738 | 12,716 | 12,259 | 12,4728 |
| 26.10.2022 | 12,5465 | 12,716 | 12,2664 | 12,5687 |
| 27.10.2022 | 12,6204 | 12,6424 | 12,4137 | 12,4285 |
| 30.10.2022 | 12,5023 | 12,8487 | 12,4949 | 12,6792 |
| 31.10.2022 | 12,4949 | 12,5687 | 12,2075 | 12,3992 |
| 01.11.2022 | 12,4359 | 12,5907 | 12,3992 | 12,4359 |
| 02.11.2022 | 12,4581 | 13,0848 | 12,4507 | 12,8487 |
| 03.11.2022 | 12,9299 | 13,2247 | 12,8709 | 12,9521 |
| 06.11.2022 | 13,151 | 13,3942 | 13,151 | 13,2174 |
| 07.11.2022 | 13,2321 | 13,3059 | 12,753 | 12,8119 |
| 08.11.2022 | 12,8709 | 12,9521 | 12,4876 | 12,5023 |
| 09.11.2022 | 12,5023 | 12,8267 | 12,4876 | 12,6792 |
| 10.11.2022 | 12,7603 | 12,7898 | 12,4728 | 12,5318 |
| 13.11.2022 | 12,5465 | 13,0256 | 12,5023 | 12,8709 |
| 14.11.2022 | 12,9888 | 13,1437 | 12,5761 | 12,7603 |
| 15.11.2022 | 12,753 | 13,0699 | 12,6055 | 12,6792 |
| 16.11.2022 | 12,6792 | 12,7309 | 12,2001 | 12,3106 |
| 17.11.2022 | 12,3402 | 12,6645 | 12,3328 | 12,5761 |
| 20.11.2022 | 12,6055 | 12,9667 | 12,5687 | 12,8415 |
| 21.11.2022 | 12,9004 | 13,2321 | 12,8709 | 13,151 |
| 22.11.2022 | 13,2247 | 14,4484 | 13,1731 | 14,2567 |
| 23.11.2022 | 14,3746 | 15,2298 | 14,2199 | 14,5959 |
| 24.11.2022 | 14,6031 | 16,0555 | 14,3746 | 16,0555 |
| 27.11.2022 | 16,3355 | 16,6452 | 15,6427 | 16,1144 |
| 28.11.2022 | 16,3061 | 16,483 | 15,5837 | 15,7607 |
| 29.11.2022 | 15,7607 | 16,483 | 15,6573 | 16,2912 |
| 30.11.2022 | 16,7337 | 17,1906 | 16,3651 | 16,6452 |
| 01.12.2022 | 16,7337 | 17,633 | 16,6157 | 16,8664 |
| 04.12.2022 | 16,9844 | 17,1464 | 16,424 | 16,5273 |
| 05.12.2022 | 16,6452 | 16,6894 | 16,026 | 16,0849 |
| 06.12.2022 | 16,0997 | 16,424 | 15,3035 | 15,451 |
| 07.12.2022 | 15,451 | 15,451 | 14,8318 | 15,2004 |
| 08.12.2022 | 15,2298 | 16,4388 | 15,2298 | 16,3503 |
| 11.12.2022 | 16,6452 | 16,881 | 16,4388 | 16,4388 |
| 12.12.2022 | 16,5124 | 16,6157 | 16,2471 | 16,483 |
| 13.12.2022 | 16,6746 | 17,176 | 15,849 | 15,967 |
| 14.12.2022 | 16,4388 | 17,3086 | 16,424 | 17,0285 |
| 15.12.2022 | 17,0432 | 17,6919 | 16,2028 | 16,5273 |
| 18.12.2022 | 16,424 | 16,66 | 16,1587 | 16,2323 |
| 19.12.2022 | 16,3061 | 16,7632 | 16,1881 | 16,2912 |
| 20.12.2022 | 16,3798 | 16,66 | 16,3209 | 16,3355 |
| 21.12.2022 | 16,483 | 16,5862 | 16,1439 | 16,2471 |
| 22.12.2022 | 16,2912 | 16,4535 | 16,1439 | 16,1587 |
| 25.12.2022 | 16,424 | 16,881 | 16,3355 | 16,4093 |
| 26.12.2022 | 16,5124 | 16,5862 | 15,6869 | 15,7901 |
| 27.12.2022 | 15,8048 | 15,8195 | 14,9497 | 15,1266 |
| 28.12.2022 | 15,1414 | 15,8934 | 15,1117 | 15,7901 |
| 29.12.2022 | 15,8048 | 16,026 | 15,6427 | 15,7458 |