BASGZ
BAŞKENT DOĞALGAZ DAĞITIM GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:05:18
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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,2138
KAPANIŞ 13,1824
En Düşük
DÜŞÜK 8,8778
En Yüksek
YÜKSEK 20,6936
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 15,8342 | 16,0112 | 15,8195 | 15,8785 |
| 02.01.2023 | 16,0702 | 16,3209 | 15,6427 | 15,9376 |
| 03.01.2023 | 16,026 | 16,0702 | 14,994 | 15,1857 |
| 04.01.2023 | 15,2593 | 15,3625 | 13,8071 | 13,8071 |
| 05.01.2023 | 13,7555 | 14,3746 | 13,1142 | 14,2273 |
| 08.01.2023 | 14,2789 | 14,3673 | 13,5638 | 13,6448 |
| 09.01.2023 | 13,748 | 13,748 | 13,0627 | 13,2247 |
| 10.01.2023 | 13,2026 | 13,3354 | 12,2221 | 12,2221 |
| 11.01.2023 | 12,3106 | 12,6939 | 11,7873 | 12,5318 |
| 12.01.2023 | 12,4728 | 13,2836 | 12,4285 | 13,1215 |
| 15.01.2023 | 13,1142 | 13,5047 | 12,9078 | 13,4606 |
| 16.01.2023 | 13,4826 | 13,6596 | 13,2101 | 13,291 |
| 17.01.2023 | 13,2985 | 13,5047 | 13,1658 | 13,2026 |
| 18.01.2023 | 13,2026 | 13,4606 | 13,0848 | 13,1954 |
| 19.01.2023 | 13,2543 | 13,9546 | 13,1954 | 13,7702 |
| 22.01.2023 | 13,7776 | 14,161 | 13,1289 | 13,387 |
| 23.01.2023 | 13,4237 | 13,4533 | 12,8415 | 13,0627 |
| 24.01.2023 | 13,1583 | 13,2395 | 12,3843 | 12,6424 |
| 25.01.2023 | 12,6424 | 13,0183 | 12,4137 | 12,5687 |
| 26.01.2023 | 12,5318 | 13,3427 | 12,1927 | 12,4359 |
| 29.01.2023 | 12,4581 | 12,9593 | 12,4581 | 12,5983 |
| 30.01.2023 | 12,5983 | 12,716 | 12,119 | 12,1263 |
| 31.01.2023 | 12,2221 | 12,4802 | 11,7431 | 11,7725 |
| 01.02.2023 | 11,7945 | 11,9568 | 10,9765 | 11,4923 |
| 02.02.2023 | 11,6472 | 12,2001 | 11,5366 | 12,1705 |
| 05.02.2023 | 11,9788 | 12,3843 | 11,6619 | 12,2075 |
| 06.02.2023 | 12,0599 | 12,0599 | 10,9912 | 10,9912 |
| 14.02.2023 | 10,8363 | 12,0527 | 10,3572 | 12,0527 |
| 15.02.2023 | 12,259 | 12,6792 | 11,0649 | 11,0869 |
| 16.02.2023 | 11,0574 | 11,463 | 10,8067 | 11,2123 |
| 19.02.2023 | 11,2198 | 11,4261 | 11,0207 | 11,3451 |
| 20.02.2023 | 11,2419 | 11,5955 | 11,1312 | 11,5883 |
| 21.02.2023 | 11,6104 | 11,7873 | 11,3524 | 11,4261 |
| 22.02.2023 | 11,4261 | 11,8537 | 11,3891 | 11,684 |
| 23.02.2023 | 11,7577 | 11,8316 | 11,5072 | 11,5439 |
| 26.02.2023 | 11,5587 | 11,6767 | 11,3671 | 11,5439 |
| 27.02.2023 | 11,5661 | 12,0599 | 11,5439 | 11,9421 |
| 28.02.2023 | 11,9421 | 12,0305 | 11,8241 | 11,9568 |
| 01.03.2023 | 11,7945 | 11,9494 | 11,5955 | 11,7873 |
| 02.03.2023 | 11,7945 | 11,8683 | 11,3228 | 11,5734 |
| 05.03.2023 | 11,603 | 11,8683 | 11,5366 | 11,7945 |
| 06.03.2023 | 11,8757 | 12,3843 | 11,8683 | 12,2664 |
| 07.03.2023 | 12,2664 | 12,4802 | 11,9568 | 11,9716 |
| 08.03.2023 | 12,001 | 12,0231 | 11,8537 | 11,8978 |
| 09.03.2023 | 11,8462 | 11,9788 | 11,7799 | 11,7945 |
| 12.03.2023 | 11,8389 | 11,8905 | 11,3891 | 11,4923 |
| 13.03.2023 | 11,5293 | 11,5661 | 11,1459 | 11,2123 |
| 14.03.2023 | 11,2123 | 11,2491 | 10,7405 | 10,8289 |
| 15.03.2023 | 10,8511 | 11,0795 | 10,7921 | 10,9543 |
| 16.03.2023 | 11,0207 | 11,1385 | 10,8289 | 10,8289 |
| 19.03.2023 | 10,8437 | 10,9026 | 10,3868 | 10,4234 |
| 20.03.2023 | 10,431 | 10,4973 | 10,1214 | 10,1214 |
| 21.03.2023 | 10,2096 | 10,2983 | 10,0844 | 10,2245 |
| 22.03.2023 | 10,3129 | 10,5414 | 10,2541 | 10,3277 |
| 23.03.2023 | 10,4161 | 10,9543 | 10,3647 | 10,5414 |
| 26.03.2023 | 10,5783 | 10,6741 | 10,3719 | 10,431 |
| 27.03.2023 | 10,431 | 10,453 | 10,0255 | 10,0328 |
| 28.03.2023 | 10,0402 | 10,0623 | 9,679 | 9,8928 |
| 29.03.2023 | 9,9002 | 10,0623 | 9,7231 | 9,738 |
| 30.03.2023 | 9,7305 | 9,7305 | 9,4358 | 9,4504 |
| 02.04.2023 | 9,4504 | 9,6126 | 9,0671 | 9,2514 |
| 03.04.2023 | 9,6642 | 10,1729 | 9,6348 | 10,1729 |
| 04.04.2023 | 10,4899 | 11,0428 | 10,136 | 10,2392 |
| 05.04.2023 | 10,2762 | 10,3056 | 9,8558 | 9,8707 |
| 06.04.2023 | 9,9149 | 10,4973 | 9,878 | 10,1802 |
| 09.04.2023 | 10,217 | 10,4677 | 10,1802 | 10,2983 |
| 10.04.2023 | 10,335 | 10,4603 | 10,1729 | 10,3572 |
| 11.04.2023 | 10,4234 | 10,512 | 10,2983 | 10,335 |
| 12.04.2023 | 10,335 | 10,7405 | 10,335 | 10,4973 |
| 13.04.2023 | 10,512 | 10,6373 | 10,3868 | 10,4089 |
| 16.04.2023 | 10,4161 | 10,6152 | 10,335 | 10,4234 |
| 17.04.2023 | 10,4382 | 10,7035 | 10,431 | 10,63 |
| 18.04.2023 | 10,652 | 11,2344 | 10,652 | 10,9395 |
| 19.04.2023 | 10,9395 | 11,1312 | 10,9395 | 11,1312 |
| 23.04.2023 | 11,1755 | 11,4112 | 10,9543 | 10,9912 |
| 24.04.2023 | 10,9986 | 11,0353 | 10,2687 | 10,431 |
| 25.04.2023 | 10,4456 | 10,7035 | 10,1802 | 10,2687 |
| 26.04.2023 | 10,3056 | 10,5341 | 10,2541 | 10,2541 |
| 27.04.2023 | 10,3056 | 10,3203 | 9,9223 | 10,0696 |
| 01.05.2023 | 10,0991 | 10,5562 | 10,0917 | 10,2392 |
| 02.05.2023 | 10,2835 | 10,2908 | 9,5684 | 9,8707 |
| 03.05.2023 | 9,7254 | 9,9917 | 9,5316 | 9,7416 |
| 04.05.2023 | 9,7416 | 9,7657 | 9,3299 | 9,4024 |
| 07.05.2023 | 9,451 | 10,2096 | 9,3461 | 10,0886 |
| 08.05.2023 | 10,0886 | 10,1369 | 9,5881 | 9,5962 |
| 09.05.2023 | 9,6124 | 9,6851 | 9,1846 | 9,2331 |
| 10.05.2023 | 9,2331 | 9,5721 | 9,1201 | 9,3863 |
| 11.05.2023 | 9,6689 | 9,6689 | 9,1846 | 9,2652 |
| 14.05.2023 | 8,999 | 9,4832 | 8,999 | 9,0313 |
| 15.05.2023 | 9,0394 | 9,1766 | 9,0394 | 9,1685 |
| 16.05.2023 | 9,2734 | 9,4106 | 9,1927 | 9,3138 |
| 17.05.2023 | 9,3621 | 9,3783 | 9,0232 | 9,0797 |
| 21.05.2023 | 9,0959 | 9,2491 | 8,8778 | 8,999 |
| 22.05.2023 | 8,9586 | 9,2008 | 8,9425 | 9,1201 |
| 23.05.2023 | 9,1119 | 9,2895 | 8,999 | 9,1523 |
| 24.05.2023 | 9,1685 | 9,2491 | 9,0555 | 9,0797 |
| 25.05.2023 | 9,1039 | 9,3138 | 9,0878 | 9,2572 |
| 28.05.2023 | 9,3703 | 9,6365 | 9,3138 | 9,58 |
| 29.05.2023 | 9,6447 | 9,8867 | 9,4913 | 9,8464 |
| 30.05.2023 | 9,8867 | 10,0239 | 9,7818 | 9,8303 |
| 31.05.2023 | 9,8707 | 10,1289 | 9,8707 | 10,0078 |
| 01.06.2023 | 10,1289 | 10,258 | 10,0319 | 10,258 |
| 04.06.2023 | 10,3791 | 10,6534 | 10,2661 | 10,6374 |
| 05.06.2023 | 10,7261 | 11,0167 | 10,6534 | 10,7261 |
| 06.06.2023 | 10,7584 | 11,17 | 10,7584 | 10,8392 |
| 07.06.2023 | 10,8472 | 10,9278 | 10,597 | 10,7182 |
| 08.06.2023 | 10,8067 | 10,9278 | 10,7665 | 10,9037 |
| 11.06.2023 | 10,9278 | 11,2022 | 10,8957 | 10,9198 |
| 12.06.2023 | 10,936 | 10,936 | 10,4437 | 10,4922 |
| 13.06.2023 | 10,5082 | 10,5809 | 10,2338 | 10,2742 |
| 14.06.2023 | 10,3146 | 10,484 | 10,2903 | 10,4518 |
| 15.06.2023 | 10,4679 | 10,589 | 10,3711 | 10,5082 |
| 18.06.2023 | 10,5648 | 10,5729 | 10,0401 | 10,0805 |
| 19.06.2023 | 10,0643 | 10,1209 | 9,7416 | 9,8787 |
| 20.06.2023 | 9,8948 | 9,9675 | 9,6931 | 9,7173 |
| 21.06.2023 | 9,7254 | 9,9756 | 9,6365 | 9,9594 |
| 22.06.2023 | 10,0078 | 10,25 | 10,0078 | 10,2177 |
| 25.06.2023 | 10,258 | 10,4598 | 10,258 | 10,4437 |
| 26.06.2023 | 10,4437 | 10,5001 | 10,3952 | 10,4275 |
| 02.07.2023 | 10,4922 | 11,0489 | 10,4922 | 11,0328 |
| 03.07.2023 | 11,0732 | 11,1297 | 10,8392 | 10,9603 |
| 04.07.2023 | 10,9844 | 11,3798 | 10,9198 | 11,3798 |
| 05.07.2023 | 11,4363 | 11,5493 | 11,2911 | 11,3152 |
| 06.07.2023 | 11,3152 | 11,7754 | 11,2347 | 11,7108 |
| 09.07.2023 | 11,7269 | 11,9933 | 11,6704 | 11,9447 |
| 10.07.2023 | 12,0337 | 12,1064 | 11,7269 | 11,8883 |
| 11.07.2023 | 11,8965 | 11,9368 | 11,6382 | 11,6785 |
| 12.07.2023 | 11,6704 | 11,8965 | 11,5979 | 11,6059 |
| 13.07.2023 | 11,6624 | 12,0659 | 11,5493 | 12,0255 |
| 16.07.2023 | 12,187 | 12,3887 | 12,1305 | 12,2111 |
| 17.07.2023 | 12,2435 | 12,2677 | 11,6139 | 11,6139 |
| 18.07.2023 | 11,5817 | 11,8883 | 11,4606 | 11,8319 |
| 19.07.2023 | 11,9126 | 12,1385 | 11,6946 | 12,0578 |
| 20.07.2023 | 12,0498 | 12,5904 | 11,9368 | 12,4291 |
| 23.07.2023 | 12,5098 | 13,6155 | 12,4533 | 13,3572 |
| 24.07.2023 | 13,4217 | 13,5025 | 12,1144 | 12,9296 |
| 25.07.2023 | 12,9296 | 13,0748 | 12,7439 | 12,9296 |
| 26.07.2023 | 12,9698 | 13,3411 | 12,7923 | 13,2846 |
| 27.07.2023 | 13,2846 | 13,6639 | 13,1555 | 13,5025 |
| 30.07.2023 | 13,6882 | 14,1158 | 13,6155 | 13,8738 |
| 31.07.2023 | 13,8818 | 13,8818 | 13,6397 | 13,6397 |
| 01.08.2023 | 13,6397 | 13,8011 | 12,9617 | 13,5106 |
| 02.08.2023 | 13,5591 | 13,7285 | 13,2684 | 13,438 |
| 03.08.2023 | 13,438 | 13,8334 | 13,3169 | 13,7204 |
| 06.08.2023 | 13,7365 | 14,3984 | 13,7365 | 14,366 |
| 07.08.2023 | 14,4871 | 14,5921 | 13,9383 | 14,0594 |
| 08.08.2023 | 14,0756 | 14,1643 | 13,8414 | 14,0594 |
| 09.08.2023 | 14,132 | 14,7697 | 13,5752 | 13,6801 |
| 10.08.2023 | 13,6397 | 14,3258 | 13,4944 | 14,2773 |
| 13.08.2023 | 14,4065 | 14,6728 | 14,2047 | 14,2531 |
| 14.08.2023 | 14,2854 | 14,5679 | 14,0916 | 14,2935 |
| 15.08.2023 | 14,3742 | 15,0844 | 14,2773 | 14,8665 |
| 16.08.2023 | 15,0036 | 15,3346 | 14,4711 | 15,0844 |
| 17.08.2023 | 15,1006 | 15,7139 | 14,6404 | 14,8504 |
| 20.08.2023 | 14,8504 | 15,6735 | 14,8504 | 15,4153 |
| 21.08.2023 | 15,4396 | 15,7382 | 15,2054 | 15,3829 |
| 22.08.2023 | 15,4719 | 15,5445 | 14,931 | 14,931 |
| 23.08.2023 | 14,931 | 15,0844 | 14,0432 | 14,1885 |
| 24.08.2023 | 14,1885 | 14,6648 | 14,0675 | 14,6243 |
| 27.08.2023 | 14,6648 | 14,9956 | 14,6486 | 14,7857 |
| 28.08.2023 | 14,8424 | 14,8988 | 14,2935 | 14,3984 |
| 30.08.2023 | 14,5275 | 15,6735 | 14,5195 | 15,2943 |
| 31.08.2023 | 15,3346 | 15,4719 | 14,931 | 15,0116 |
| 03.09.2023 | 15,2377 | 15,6171 | 15,1813 | 15,3023 |
| 04.09.2023 | 15,3104 | 15,3588 | 14,8504 | 15,1974 |
| 05.09.2023 | 15,2539 | 15,5445 | 14,9068 | 15,036 |
| 06.09.2023 | 15,0602 | 15,3508 | 14,9714 | 15,2217 |
| 07.09.2023 | 15,2781 | 15,6574 | 15,0683 | 15,5525 |
| 10.09.2023 | 15,7704 | 17,0941 | 15,6816 | 16,1417 |
| 11.09.2023 | 16,1417 | 17,0455 | 15,8189 | 16,7066 |
| 12.09.2023 | 16,7066 | 17,5137 | 16,7066 | 17,0134 |
| 13.09.2023 | 17,0295 | 17,5137 | 16,1013 | 17,32 |
| 14.09.2023 | 17,3523 | 17,8689 | 16,9649 | 17,7074 |
| 17.09.2023 | 17,7074 | 17,7074 | 16,303 | 16,626 |
| 18.09.2023 | 16,6098 | 17,1102 | 16,1417 | 17,1102 |
| 19.09.2023 | 16,8681 | 17,1909 | 16,4805 | 16,7228 |
| 20.09.2023 | 16,7066 | 17,1263 | 16,1901 | 17,0295 |
| 21.09.2023 | 17,1747 | 17,4491 | 16,6905 | 17,3684 |
| 24.09.2023 | 17,4491 | 17,6591 | 17,2071 | 17,3684 |
| 25.09.2023 | 17,5943 | 17,9334 | 17,2393 | 17,2393 |
| 26.09.2023 | 17,2878 | 17,9011 | 17,1263 | 17,7397 |
| 27.09.2023 | 17,7559 | 18,918 | 17,7559 | 18,5791 |
| 28.09.2023 | 18,5791 | 19,3055 | 18,2885 | 19,2892 |
| 01.10.2023 | 19,4507 | 20,403 | 19,4507 | 20,1771 |
| 02.10.2023 | 20,1771 | 20,6936 | 19,6929 | 20,629 |
| 03.10.2023 | 20,629 | 20,6936 | 19,6605 | 19,7412 |
| 04.10.2023 | 19,7412 | 19,8542 | 18,5629 | 19,7252 |
| 05.10.2023 | 19,6122 | 20,1771 | 19,3216 | 20,0157 |
| 08.10.2023 | 19,8059 | 19,8059 | 18,6114 | 18,6436 |
| 09.10.2023 | 18,6598 | 19,7252 | 18,6598 | 19,3861 |
| 10.10.2023 | 19,6575 | 19,6575 | 18,3581 | 18,6542 |
| 11.10.2023 | 18,7694 | 18,9667 | 17,4368 | 18,062 |
| 12.10.2023 | 18,062 | 18,062 | 17,2887 | 17,552 |
| 15.10.2023 | 17,6671 | 17,9139 | 15,9399 | 16,4498 |
| 16.10.2023 | 16,4498 | 17,1078 | 16,1538 | 17,0256 |
| 17.10.2023 | 16,746 | 16,9433 | 15,9399 | 16,4993 |
| 18.10.2023 | 16,5979 | 16,7789 | 15,9892 | 16,0632 |
| 19.10.2023 | 15,9974 | 16,0632 | 14,9694 | 15,1503 |
| 22.10.2023 | 15,3067 | 15,9892 | 15,0599 | 15,9892 |
| 23.10.2023 | 15,9892 | 16,5979 | 15,7918 | 16,5814 |
| 24.10.2023 | 16,5814 | 16,7624 | 15,0105 | 15,0516 |
| 25.10.2023 | 15,0516 | 16,3924 | 14,8049 | 15,6603 |
| 26.10.2023 | 15,6685 | 15,7096 | 14,8871 | 15,5451 |
| 29.10.2023 | 15,5204 | 15,9974 | 15,3559 | 15,6767 |
| 30.10.2023 | 15,9153 | 15,9399 | 14,665 | 14,9035 |
| 31.10.2023 | 14,9035 | 15,0105 | 14,2703 | 14,8543 |
| 01.11.2023 | 14,9035 | 15,0105 | 14,6979 | 14,8954 |
| 02.11.2023 | 14,8954 | 15,1339 | 14,6732 | 14,9694 |
| 05.11.2023 | 15,0105 | 15,5945 | 15,0105 | 15,5945 |
| 06.11.2023 | 15,5945 | 16,4169 | 14,9859 | 15,6438 |
| 07.11.2023 | 15,726 | 15,8576 | 15,175 | 15,6767 |
| 08.11.2023 | 15,6685 | 15,6685 | 15,3313 | 15,5451 |
| 09.11.2023 | 15,5451 | 15,5945 | 15,2079 | 15,2572 |
| 12.11.2023 | 15,2572 | 15,2737 | 14,5498 | 14,5498 |
| 13.11.2023 | 14,5746 | 15,2654 | 14,4841 | 14,9612 |
| 14.11.2023 | 15,0516 | 15,0927 | 14,5251 | 14,9859 |
| 15.11.2023 | 14,9859 | 15,6767 | 14,8954 | 15,6108 |
| 16.11.2023 | 15,6192 | 15,685 | 15,3971 | 15,5287 |
| 19.11.2023 | 15,5534 | 15,9481 | 15,5451 | 15,7918 |
| 20.11.2023 | 15,8247 | 15,9399 | 15,6027 | 15,7343 |
| 21.11.2023 | 15,7672 | 15,8494 | 15,4299 | 15,4629 |
| 22.11.2023 | 15,4629 | 15,6603 | 15,3641 | 15,4629 |
| 23.11.2023 | 15,4629 | 15,4629 | 15,2162 | 15,2572 |
| 26.11.2023 | 15,3148 | 15,578 | 15,2983 | 15,471 |
| 27.11.2023 | 15,471 | 15,759 | 15,3641 | 15,5698 |
| 28.11.2023 | 15,578 | 15,7755 | 15,0845 | 15,2079 |
| 29.11.2023 | 15,2408 | 15,2408 | 14,7966 | 15,0187 |
| 30.11.2023 | 15,1339 | 15,1668 | 14,8296 | 15,0516 |
| 03.12.2023 | 15,1339 | 15,4382 | 15,0845 | 15,2819 |
| 04.12.2023 | 15,2819 | 15,5451 | 15,2819 | 15,4136 |
| 05.12.2023 | 15,4299 | 15,7178 | 15,0516 | 15,175 |
| 06.12.2023 | 15,1832 | 15,6603 | 14,8707 | 15,471 |
| 07.12.2023 | 15,471 | 15,6603 | 15,3806 | 15,3971 |
| 10.12.2023 | 15,4218 | 15,5287 | 14,8871 | 14,9283 |
| 11.12.2023 | 14,9283 | 14,994 | 14,6486 | 14,665 |
| 12.12.2023 | 14,665 | 14,665 | 14,1058 | 14,1058 |
| 13.12.2023 | 14,1222 | 14,665 | 14,0317 | 14,665 |
| 14.12.2023 | 14,6732 | 14,7554 | 14,5663 | 14,7391 |
| 17.12.2023 | 14,6732 | 14,813 | 14,1715 | 14,591 |
| 18.12.2023 | 14,591 | 14,591 | 14,1139 | 14,3936 |
| 19.12.2023 | 14,3854 | 14,41 | 13,9248 | 14,2703 |
| 20.12.2023 | 14,2374 | 14,4265 | 14,0317 | 14,4265 |
| 21.12.2023 | 14,4347 | 14,5581 | 13,9412 | 14,5417 |
| 24.12.2023 | 14,4841 | 14,6322 | 13,8672 | 14,3854 |
| 25.12.2023 | 14,3936 | 14,5581 | 13,9002 | 14,5498 |
| 26.12.2023 | 14,5089 | 14,7966 | 14,3361 | 14,7719 |
| 27.12.2023 | 14,7719 | 15,2162 | 14,7554 | 15,2079 |
| 28.12.2023 | 15,2162 | 15,4876 | 15,175 | 15,3888 |