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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,3686
KAPANIŞ 22,3431
En Düşük
DÜŞÜK 14,3936
En Yüksek
YÜKSEK 30,216
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 15,4218 | 15,7507 | 15,4218 | 15,5945 |
| 02.01.2024 | 15,5945 | 15,6274 | 14,7227 | 14,7227 |
| 03.01.2024 | 14,7227 | 14,9283 | 14,6075 | 14,8459 |
| 04.01.2024 | 14,8871 | 14,9283 | 14,5993 | 14,7061 |
| 07.01.2024 | 14,7061 | 15,4876 | 14,7061 | 15,1832 |
| 08.01.2024 | 15,1915 | 15,2243 | 14,7637 | 14,7803 |
| 09.01.2024 | 14,7884 | 14,8543 | 14,6403 | 14,7637 |
| 10.01.2024 | 14,8049 | 14,9117 | 14,665 | 14,665 |
| 11.01.2024 | 14,665 | 14,6732 | 14,3936 | 14,591 |
| 14.01.2024 | 14,591 | 14,8707 | 14,591 | 14,624 |
| 15.01.2024 | 14,6732 | 15,0352 | 14,5746 | 14,9694 |
| 16.01.2024 | 14,9694 | 15,4465 | 14,8871 | 15,3313 |
| 17.01.2024 | 15,3971 | 15,7507 | 15,1256 | 15,1256 |
| 18.01.2024 | 15,1339 | 15,866 | 14,994 | 15,759 |
| 21.01.2024 | 15,9811 | 17,1736 | 15,8494 | 17,1407 |
| 22.01.2024 | 17,1078 | 17,1407 | 16,3018 | 16,3924 |
| 23.01.2024 | 16,4663 | 16,5979 | 16,236 | 16,2772 |
| 24.01.2024 | 16,384 | 16,5485 | 16,2772 | 16,4498 |
| 25.01.2024 | 16,4828 | 16,5321 | 16,3347 | 16,4663 |
| 28.01.2024 | 16,3511 | 17,0256 | 16,3511 | 16,6308 |
| 29.01.2024 | 16,6308 | 17,223 | 16,5156 | 17,0915 |
| 30.01.2024 | 17,1078 | 17,4861 | 16,6473 | 17,1901 |
| 31.01.2024 | 17,1901 | 17,5191 | 16,8612 | 16,9269 |
| 01.02.2024 | 16,9598 | 17,1901 | 16,746 | 16,7953 |
| 04.02.2024 | 16,7953 | 17,0091 | 16,6802 | 16,746 |
| 05.02.2024 | 16,7953 | 16,9598 | 16,4993 | 16,7131 |
| 06.02.2024 | 16,746 | 16,9763 | 16,6308 | 16,8117 |
| 07.02.2024 | 16,8117 | 17,1078 | 16,7131 | 16,9104 |
| 08.02.2024 | 16,9598 | 17,0256 | 16,6636 | 16,7789 |
| 11.02.2024 | 16,8282 | 17,8646 | 16,8282 | 17,6837 |
| 12.02.2024 | 17,7001 | 18,1606 | 17,2724 | 17,6013 |
| 13.02.2024 | 17,6013 | 17,848 | 17,2066 | 17,3382 |
| 14.02.2024 | 17,3546 | 19,0654 | 17,3546 | 18,6048 |
| 15.02.2024 | 18,7035 | 19,9208 | 18,4732 | 19,6411 |
| 18.02.2024 | 19,5096 | 19,6083 | 17,6837 | 18,5718 |
| 19.02.2024 | 18,5718 | 19,6575 | 18,4567 | 19,2299 |
| 20.02.2024 | 19,2463 | 19,7069 | 18,9831 | 19,3287 |
| 21.02.2024 | 19,3287 | 19,5754 | 18,9667 | 19,3287 |
| 22.02.2024 | 19,3287 | 19,5589 | 18,9996 | 19,0489 |
| 25.02.2024 | 19,0818 | 19,2299 | 18,2758 | 18,3744 |
| 26.02.2024 | 18,391 | 18,5061 | 17,5685 | 17,7329 |
| 27.02.2024 | 17,6013 | 18,1772 | 17,3546 | 17,7659 |
| 28.02.2024 | 17,848 | 18,8022 | 17,6837 | 18,4897 |
| 29.02.2024 | 18,4897 | 18,7528 | 18,243 | 18,243 |
| 03.03.2024 | 18,3415 | 18,5883 | 17,881 | 17,881 |
| 04.03.2024 | 17,8317 | 18,2264 | 17,5191 | 17,7493 |
| 05.03.2024 | 17,6013 | 18,1772 | 17,1078 | 17,1901 |
| 06.03.2024 | 17,1901 | 17,9304 | 17,0585 | 17,9304 |
| 07.03.2024 | 17,9139 | 18,1772 | 17,5026 | 18,1772 |
| 10.03.2024 | 18,5061 | 18,5554 | 17,7659 | 18,243 |
| 11.03.2024 | 18,243 | 18,391 | 17,2066 | 17,5355 |
| 12.03.2024 | 17,5355 | 17,6837 | 17,1078 | 17,1901 |
| 13.03.2024 | 17,2724 | 17,3546 | 17,0256 | 17,3217 |
| 14.03.2024 | 17,3382 | 18,0126 | 17,1901 | 17,8974 |
| 17.03.2024 | 17,8974 | 17,9469 | 16,6965 | 17,5191 |
| 18.03.2024 | 17,5355 | 17,8152 | 16,9433 | 17,2558 |
| 19.03.2024 | 17,2558 | 17,371 | 16,4169 | 16,4993 |
| 20.03.2024 | 16,5979 | 16,746 | 16,4663 | 16,5156 |
| 21.03.2024 | 16,5321 | 16,6802 | 16,2196 | 16,4088 |
| 24.03.2024 | 16,4088 | 16,9763 | 15,6767 | 15,6767 |
| 25.03.2024 | 15,685 | 15,8247 | 14,9035 | 15,6767 |
| 26.03.2024 | 16,0386 | 16,0386 | 15,2408 | 15,7425 |
| 27.03.2024 | 15,7755 | 15,8247 | 15,4793 | 15,6438 |
| 28.03.2024 | 15,652 | 15,833 | 15,4218 | 15,7507 |
| 31.03.2024 | 15,7918 | 15,8741 | 15,0434 | 15,0927 |
| 01.04.2024 | 15,1832 | 15,6355 | 14,8707 | 14,9612 |
| 02.04.2024 | 15,0022 | 15,2162 | 14,8543 | 14,9859 |
| 03.04.2024 | 15,2983 | 15,3888 | 14,9694 | 15,3888 |
| 04.04.2024 | 15,504 | 15,9153 | 15,4547 | 15,8576 |
| 07.04.2024 | 15,8576 | 16,8612 | 15,8002 | 16,8612 |
| 08.04.2024 | 16,8612 | 16,9598 | 16,4993 | 16,6144 |
| 14.04.2024 | 16,5485 | 16,8612 | 16,203 | 16,7789 |
| 15.04.2024 | 16,7624 | 16,7789 | 16,1456 | 16,4252 |
| 16.04.2024 | 16,4252 | 17,1901 | 16,4252 | 16,746 |
| 17.04.2024 | 16,746 | 16,9104 | 16,4663 | 16,565 |
| 18.04.2024 | 16,5485 | 16,9433 | 16,384 | 16,8775 |
| 21.04.2024 | 17,0421 | 17,2558 | 16,8117 | 16,8447 |
| 23.04.2024 | 16,8775 | 17,0421 | 16,4252 | 16,6144 |
| 24.04.2024 | 16,6308 | 16,9104 | 16,4828 | 16,5156 |
| 25.04.2024 | 16,5485 | 17,223 | 16,5485 | 16,9104 |
| 28.04.2024 | 17,1243 | 17,2066 | 16,6473 | 16,7131 |
| 29.04.2024 | 16,7295 | 17,0749 | 16,6802 | 16,9269 |
| 01.05.2024 | 16,9763 | 17,585 | 16,9433 | 17,4697 |
| 02.05.2024 | 17,6507 | 17,7493 | 17,2395 | 17,4368 |
| 05.05.2024 | 17,5191 | 18,6212 | 17,4368 | 18,1606 |
| 06.05.2024 | 18,4239 | 18,5225 | 17,223 | 17,5191 |
| 07.05.2024 | 17,6013 | 17,7001 | 17,2887 | 17,6178 |
| 08.05.2024 | 15,9645 | 18,4567 | 15,9645 | 18,4567 |
| 09.05.2024 | 20,2992 | 20,2992 | 20,2992 | 20,2992 |
| 12.05.2024 | 22,3225 | 22,3225 | 20,7433 | 22,3225 |
| 13.05.2024 | 22,5692 | 22,964 | 20,99 | 21,6152 |
| 14.05.2024 | 22,5362 | 23,6385 | 21,9606 | 23,0298 |
| 15.05.2024 | 23,1121 | 24,1319 | 22,5857 | 23,9345 |
| 16.05.2024 | 24,0991 | 24,247 | 23,1943 | 23,5068 |
| 19.05.2024 | 23,5068 | 24,5103 | 23,1121 | 24,3951 |
| 20.05.2024 | 24,3951 | 25,9249 | 24,1319 | 25,1847 |
| 21.05.2024 | 25,2011 | 26,3033 | 24,9709 | 25,8591 |
| 22.05.2024 | 26,254 | 27,1916 | 25,4151 | 25,4973 |
| 23.05.2024 | 25,4973 | 27,0765 | 24,6748 | 25,4644 |
| 26.05.2024 | 25,4644 | 25,6781 | 23,9181 | 24,8392 |
| 27.05.2024 | 25,1025 | 25,4151 | 23,951 | 24,7405 |
| 28.05.2024 | 24,7405 | 25,6289 | 24,5597 | 25,1518 |
| 29.05.2024 | 25,1683 | 26,2869 | 24,8392 | 26,2869 |
| 30.05.2024 | 26,254 | 26,6981 | 25,5795 | 25,5795 |
| 02.06.2024 | 26,3198 | 26,4679 | 25,4479 | 25,8262 |
| 03.06.2024 | 25,8428 | 27,1257 | 25,6781 | 26,9448 |
| 04.06.2024 | 26,9448 | 27,1423 | 25,3657 | 26,5665 |
| 05.06.2024 | 26,6487 | 26,731 | 25,3986 | 25,9908 |
| 06.06.2024 | 25,9908 | 25,9908 | 24,9051 | 25,596 |
| 09.06.2024 | 25,596 | 26,3033 | 25,0202 | 25,4808 |
| 10.06.2024 | 25,4808 | 26,04 | 24,7734 | 25,596 |
| 11.06.2024 | 26,5518 | 27,1891 | 24,7817 | 25,8084 |
| 12.06.2024 | 25,8084 | 27,4369 | 25,4898 | 27,4192 |
| 13.06.2024 | 27,5963 | 28,322 | 26,7288 | 26,7642 |
| 19.06.2024 | 26,8704 | 27,2599 | 25,8968 | 26,9413 |
| 20.06.2024 | 26,9413 | 28,4813 | 26,8351 | 28,2334 |
| 23.06.2024 | 28,2334 | 29,0655 | 27,8795 | 28,853 |
| 24.06.2024 | 28,853 | 29,03 | 27,9679 | 28,5875 |
| 25.06.2024 | 28,5875 | 29,1893 | 28,1804 | 28,2334 |
| 26.06.2024 | 28,2512 | 28,6583 | 27,9147 | 28,3574 |
| 27.06.2024 | 28,4459 | 28,499 | 27,7024 | 27,7024 |
| 30.06.2024 | 27,7909 | 28,0388 | 26,7465 | 27,5785 |
| 01.07.2024 | 27,5785 | 27,8972 | 26,8173 | 27,5077 |
| 02.07.2024 | 27,7201 | 27,9502 | 27,4192 | 27,6315 |
| 03.07.2024 | 28,2334 | 28,5875 | 27,4723 | 28,4813 |
| 04.07.2024 | 28,4813 | 28,7114 | 27,5963 | 27,9679 |
| 07.07.2024 | 28,1272 | 28,5343 | 27,5432 | 28,2334 |
| 08.07.2024 | 28,2512 | 28,9061 | 27,5077 | 28,5343 |
| 09.07.2024 | 28,499 | 29,8974 | 27,0828 | 29,3663 |
| 10.07.2024 | 29,3663 | 29,6319 | 28,5343 | 29,03 |
| 11.07.2024 | 29,0124 | 29,0124 | 27,5785 | 28,3396 |
| 15.07.2024 | 28,3396 | 29,331 | 27,5432 | 28,9061 |
| 16.07.2024 | 28,9061 | 29,4903 | 28,4813 | 29,1893 |
| 17.07.2024 | 29,1893 | 29,8266 | 28,7114 | 29,4903 |
| 18.07.2024 | 29,5787 | 30,216 | 28,9592 | 29,9682 |
| 21.07.2024 | 29,9682 | 30,1629 | 29,3841 | 29,3841 |
| 22.07.2024 | 29,3841 | 29,3841 | 28,145 | 28,499 |
| 23.07.2024 | 28,3751 | 28,4636 | 26,9945 | 27,2599 |
| 24.07.2024 | 27,0828 | 27,4723 | 26,5164 | 26,5518 |
| 25.07.2024 | 26,8173 | 27,3307 | 26,3749 | 26,8173 |
| 28.07.2024 | 26,8173 | 27,2245 | 26,4987 | 26,6404 |
| 29.07.2024 | 26,6404 | 27,012 | 26,0917 | 26,6404 |
| 30.07.2024 | 26,1978 | 26,782 | 25,9677 | 26,1447 |
| 31.07.2024 | 27,8795 | 28,2157 | 26,4102 | 26,6404 |
| 01.08.2024 | 26,4633 | 26,7996 | 25,9854 | 26,3572 |
| 04.08.2024 | 24,5162 | 25,4367 | 23,7372 | 25,2242 |
| 05.08.2024 | 25,4898 | 26,0031 | 24,7108 | 24,7286 |
| 06.08.2024 | 24,7994 | 25,0473 | 24,2862 | 24,7817 |
| 07.08.2024 | 24,7817 | 27,2599 | 24,7817 | 24,8702 |
| 08.08.2024 | 25,6313 | 25,6313 | 24,3745 | 25,4013 |
| 11.08.2024 | 25,4013 | 25,4898 | 24,41 | 24,6932 |
| 12.08.2024 | 24,6932 | 24,6932 | 22,8522 | 23,6843 |
| 13.08.2024 | 23,9497 | 23,9497 | 23,224 | 23,224 |
| 14.08.2024 | 23,224 | 23,9852 | 22,9761 | 23,6134 |
| 15.08.2024 | 23,6489 | 23,9675 | 22,516 | 23,047 |
| 18.08.2024 | 23,0824 | 23,5072 | 22,817 | 23,5072 |
| 19.08.2024 | 23,4541 | 23,4718 | 22,9585 | 23,1178 |
| 20.08.2024 | 23,224 | 23,2417 | 22,6576 | 22,6576 |
| 21.08.2024 | 22,7461 | 23,3834 | 22,6576 | 23,0293 |
| 22.08.2024 | 23,0293 | 23,6134 | 22,5336 | 22,6753 |
| 25.08.2024 | 22,7461 | 23,1002 | 22,2504 | 22,4806 |
| 26.08.2024 | 22,4806 | 22,6753 | 22,1266 | 22,4806 |
| 27.08.2024 | 22,4806 | 22,9408 | 22,3212 | 22,9408 |
| 28.08.2024 | 22,8877 | 23,702 | 22,569 | 23,047 |
| 01.09.2024 | 23,0647 | 24,2862 | 23,047 | 24,2862 |
| 02.09.2024 | 24,3392 | 24,5339 | 23,7197 | 24,3215 |
| 03.09.2024 | 23,8966 | 24,2862 | 23,3302 | 23,702 |
| 04.09.2024 | 23,702 | 24,3745 | 23,6489 | 24,0737 |
| 05.09.2024 | 24,0737 | 24,1976 | 23,0116 | 23,5603 |
| 08.09.2024 | 23,5603 | 23,8789 | 22,7461 | 22,7461 |
| 09.09.2024 | 22,923 | 23,5072 | 22,5867 | 23,047 |
| 10.09.2024 | 22,8345 | 23,1002 | 22,0203 | 22,038 |
| 11.09.2024 | 22,215 | 22,4806 | 21,383 | 21,8079 |
| 12.09.2024 | 21,8079 | 22,9408 | 21,8079 | 22,9408 |
| 15.09.2024 | 22,9761 | 25,2242 | 22,7815 | 23,1885 |
| 16.09.2024 | 23,1885 | 23,525 | 23,0293 | 23,1532 |
| 17.09.2024 | 23,1885 | 23,3479 | 22,9053 | 23,047 |
| 18.09.2024 | 23,1532 | 23,2948 | 23,0647 | 23,224 |
| 19.09.2024 | 23,224 | 23,4364 | 22,7638 | 23,3479 |
| 22.09.2024 | 25,6491 | 25,6491 | 24,1268 | 24,3569 |
| 23.09.2024 | 24,3569 | 24,5693 | 23,6312 | 24,41 |
| 24.09.2024 | 24,4454 | 24,5693 | 23,6666 | 23,6666 |
| 25.09.2024 | 23,7372 | 23,9852 | 23,4541 | 23,6134 |
| 26.09.2024 | 23,6489 | 24,4985 | 23,5603 | 24,233 |
| 29.09.2024 | 24,2153 | 24,4985 | 23,7727 | 23,8966 |
| 30.09.2024 | 23,9675 | 23,9675 | 22,6753 | 23,0824 |
| 01.10.2024 | 22,7284 | 23,401 | 22,3921 | 22,817 |
| 02.10.2024 | 22,817 | 23,224 | 22,5514 | 22,7107 |
| 03.10.2024 | 22,7284 | 23,525 | 21,9318 | 23,4541 |
| 06.10.2024 | 23,4541 | 24,0913 | 23,3126 | 23,6489 |
| 07.10.2024 | 23,8081 | 24,3569 | 23,4364 | 24,3215 |
| 08.10.2024 | 24,6047 | 24,6932 | 23,6489 | 23,9675 |
| 09.10.2024 | 24,0029 | 24,9587 | 24,0029 | 24,8525 |
| 10.10.2024 | 25,1889 | 25,1889 | 24,1976 | 24,7817 |
| 13.10.2024 | 24,7817 | 24,9941 | 23,2948 | 23,8258 |
| 14.10.2024 | 23,8435 | 24,9587 | 23,8435 | 24,9587 |
| 15.10.2024 | 24,8312 | 24,8312 | 24,1389 | 24,1936 |
| 16.10.2024 | 24,1936 | 24,485 | 23,811 | 23,9931 |
| 17.10.2024 | 24,1389 | 24,2846 | 22,9365 | 23,4102 |
| 20.10.2024 | 23,4102 | 23,5013 | 22,7725 | 22,7725 |
| 21.10.2024 | 22,7908 | 23,2644 | 22,7179 | 23,1552 |
| 22.10.2024 | 23,1552 | 23,4102 | 22,6815 | 22,9001 |
| 23.10.2024 | 22,9001 | 23,1916 | 22,7725 | 22,9365 |
| 24.10.2024 | 22,9365 | 23,1369 | 22,8454 | 23,0276 |
| 27.10.2024 | 23,3556 | 23,556 | 23,2281 | 23,3737 |
| 29.10.2024 | 23,3737 | 23,5742 | 23,2644 | 23,4831 |
| 30.10.2024 | 23,9567 | 25,815 | 23,9567 | 24,6854 |
| 31.10.2024 | 24,7765 | 25,0498 | 23,9021 | 23,9203 |
| 03.11.2024 | 23,9931 | 24,1207 | 23,2827 | 23,2827 |
| 04.11.2024 | 23,2827 | 23,4102 | 22,7725 | 23,0641 |
| 05.11.2024 | 23,2098 | 23,6835 | 22,7908 | 23,4831 |
| 06.11.2024 | 23,4831 | 23,9567 | 23,4466 | 23,7563 |
| 07.11.2024 | 23,7563 | 24,4304 | 23,6835 | 24,066 |
| 10.11.2024 | 24,3211 | 24,8129 | 24,1025 | 24,5033 |
| 11.11.2024 | 24,5762 | 25,0316 | 23,3556 | 24,5944 |
| 12.11.2024 | 24,6308 | 24,9587 | 24,485 | 24,5579 |
| 13.11.2024 | 24,7402 | 25,0134 | 24,7037 | 24,9405 |
| 14.11.2024 | 24,9405 | 25,2138 | 24,8312 | 24,9769 |
| 17.11.2024 | 25,1409 | 25,651 | 25,0134 | 25,5235 |
| 18.11.2024 | 25,4871 | 25,7967 | 25,2684 | 25,6875 |
| 19.11.2024 | 25,7785 | 27,2177 | 25,7785 | 26,0336 |
| 20.11.2024 | 26,0336 | 26,4162 | 25,3777 | 26,3433 |
| 21.11.2024 | 26,489 | 26,653 | 26,0154 | 26,2886 |
| 24.11.2024 | 26,325 | 27,3088 | 26,2886 | 26,9627 |
| 25.11.2024 | 27,0538 | 27,2906 | 26,4344 | 26,4526 |
| 26.11.2024 | 26,5983 | 26,7623 | 26,1429 | 26,1794 |
| 27.11.2024 | 25,7785 | 26,8169 | 25,7785 | 26,5437 |
| 28.11.2024 | 26,5437 | 26,8716 | 26,1611 | 26,7988 |
| 01.12.2024 | 26,7988 | 27,236 | 26,4162 | 26,8352 |
| 02.12.2024 | 26,8534 | 27,5457 | 26,8352 | 27,2177 |
| 03.12.2024 | 27,2177 | 27,6004 | 26,9627 | 27,0721 |
| 04.12.2024 | 27,0721 | 27,3453 | 26,5255 | 26,7623 |
| 05.12.2024 | 26,8716 | 27,1996 | 26,6165 | 26,7077 |
| 08.12.2024 | 26,7077 | 28,0923 | 26,7077 | 27,6915 |
| 09.12.2024 | 27,6915 | 28,2562 | 27,491 | 28,1833 |
| 10.12.2024 | 28,2198 | 29,6044 | 27,8736 | 29,1671 |
| 11.12.2024 | 29,1853 | 29,404 | 27,9829 | 28,1104 |
| 12.12.2024 | 28,1104 | 28,1469 | 27,4182 | 28,0558 |
| 15.12.2024 | 28,238 | 28,3473 | 27,655 | 27,655 |
| 16.12.2024 | 27,6915 | 28,6934 | 27,6367 | 28,5842 |
| 17.12.2024 | 28,5113 | 29,076 | 27,7825 | 27,819 |
| 18.12.2024 | 27,7643 | 27,7825 | 27,1813 | 27,2725 |
| 19.12.2024 | 27,2177 | 27,3635 | 26,6165 | 26,9809 |
| 22.12.2024 | 26,9809 | 27,1631 | 25,9607 | 26,0883 |
| 23.12.2024 | 26,0883 | 26,5073 | 25,9061 | 26,2704 |
| 24.12.2024 | 26,489 | 26,7805 | 26,3979 | 26,3979 |
| 25.12.2024 | 26,5073 | 26,9445 | 25,9425 | 26,2704 |
| 26.12.2024 | 26,2704 | 27,491 | 25,9789 | 27,2725 |
| 29.12.2024 | 27,2906 | 27,7643 | 26,9627 | 27,0538 |
| 30.12.2024 | 27,1449 | 27,6367 | 26,2522 | 26,2522 |