BFREN
BOSCH FREN SİSTEMLERİ SANAYİ VE TİCARET A.Ş.
17:18:00
140.1 ₺
-0.100 (%-0.07)
Önceki Kapanış: 140.2·
Volatilite: 1.280
Düşük₺138.8
Yüksek₺140.6
Piyasa Verileri
Spot Piyasa
A:140
S:140.1
Önceki haftaya göre (WoW)
+2.86%
Önceki aya göre (MoM)
+0.36%
Yılbaşından bugüne (YTD)
-9.32%
Önceki yıla göre (YoY)
-8.91%
BFREN: BOSCH FREN SİSTEMLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,3756
KAPANIŞ 3,3677
En Düşük
DÜŞÜK 2,5036
En Yüksek
YÜKSEK 4,2843
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 2,523 | 2,5266 | 2,5089 | 2,5213 |
| 20.06.2017 | 2,5213 | 2,523 | 2,5124 | 2,516 |
| 21.06.2017 | 2,5124 | 2,5301 | 2,5036 | 2,516 |
| 22.06.2017 | 2,5248 | 2,5318 | 2,5195 | 2,5195 |
| 27.06.2017 | 2,516 | 2,5318 | 2,5124 | 2,5248 |
| 28.06.2017 | 2,5283 | 2,5354 | 2,5195 | 2,5301 |
| 29.06.2017 | 2,516 | 2,5266 | 2,5142 | 2,5195 |
| 02.07.2017 | 2,5283 | 2,5354 | 2,5177 | 2,5318 |
| 03.07.2017 | 2,5301 | 2,5354 | 2,5213 | 2,523 |
| 04.07.2017 | 2,5266 | 2,6429 | 2,523 | 2,5583 |
| 05.07.2017 | 2,5653 | 2,5847 | 2,5512 | 2,5618 |
| 06.07.2017 | 2,5548 | 2,6341 | 2,5477 | 2,627 |
| 09.07.2017 | 2,6358 | 2,7575 | 2,6358 | 2,724 |
| 10.07.2017 | 2,724 | 2,7469 | 2,6887 | 2,6905 |
| 11.07.2017 | 2,6993 | 2,731 | 2,6658 | 2,7011 |
| 12.07.2017 | 2,7028 | 2,7363 | 2,6923 | 2,6923 |
| 13.07.2017 | 2,6975 | 2,7081 | 2,6799 | 2,6905 |
| 16.07.2017 | 2,694 | 2,7081 | 2,6852 | 2,6905 |
| 17.07.2017 | 2,6975 | 2,7857 | 2,6799 | 2,7363 |
| 18.07.2017 | 2,7504 | 2,7857 | 2,7504 | 2,7681 |
| 19.07.2017 | 2,7857 | 2,7945 | 2,7081 | 2,7363 |
| 20.07.2017 | 2,7328 | 2,7416 | 2,7046 | 2,7046 |
| 23.07.2017 | 2,7063 | 2,724 | 2,694 | 2,694 |
| 24.07.2017 | 2,6975 | 2,7152 | 2,6975 | 2,6975 |
| 25.07.2017 | 2,7028 | 2,7063 | 2,6923 | 2,7046 |
| 26.07.2017 | 2,7152 | 2,7416 | 2,7152 | 2,7328 |
| 27.07.2017 | 2,7363 | 3,2758 | 2,731 | 3,1207 |
| 30.07.2017 | 3,1701 | 3,6919 | 3,1207 | 3,6919 |
| 31.07.2017 | 3,7748 | 4,0375 | 3,6955 | 3,6955 |
| 01.08.2017 | 3,6955 | 3,8577 | 3,4628 | 3,4628 |
| 02.08.2017 | 3,5456 | 3,6126 | 3,2265 | 3,23 |
| 03.08.2017 | 3,2617 | 3,4504 | 3,2318 | 3,2846 |
| 06.08.2017 | 3,3306 | 3,3429 | 3,2265 | 3,2794 |
| 07.08.2017 | 3,3252 | 3,3746 | 3,2635 | 3,2794 |
| 08.08.2017 | 3,2529 | 3,3429 | 3,2388 | 3,2635 |
| 09.08.2017 | 3,2794 | 3,9159 | 3,2705 | 3,9159 |
| 10.08.2017 | 4,0816 | 4,2843 | 3,7907 | 3,8083 |
| 13.08.2017 | 3,9142 | 4,064 | 3,893 | 3,9036 |
| 14.08.2017 | 3,9318 | 3,9653 | 3,4734 | 3,706 |
| 15.08.2017 | 3,736 | 3,7783 | 3,4963 | 3,6726 |
| 16.08.2017 | 3,6937 | 3,7713 | 3,6126 | 3,6373 |
| 17.08.2017 | 3,6214 | 4,1345 | 3,5615 | 4,0023 |
| 20.08.2017 | 4,0234 | 4,0728 | 3,7995 | 3,8259 |
| 21.08.2017 | 3,8489 | 4,0552 | 3,7466 | 3,8683 |
| 22.08.2017 | 3,8789 | 3,9635 | 3,773 | 3,7818 |
| 23.08.2017 | 3,7818 | 3,9265 | 3,7572 | 3,7854 |
| 24.08.2017 | 3,7907 | 3,8965 | 3,7907 | 3,803 |
| 27.08.2017 | 3,8259 | 3,967 | 3,8101 | 3,8189 |
| 28.08.2017 | 3,8436 | 3,8718 | 3,773 | 3,7871 |
| 30.08.2017 | 3,8083 | 3,8171 | 3,773 | 3,773 |
| 04.09.2017 | 3,7889 | 3,8294 | 3,6444 | 3,6444 |
| 05.09.2017 | 3,6108 | 3,6814 | 3,5791 | 3,6073 |
| 06.09.2017 | 3,6232 | 3,8524 | 3,6232 | 3,8012 |
| 07.09.2017 | 3,8153 | 3,8489 | 3,6708 | 3,6708 |
| 10.09.2017 | 3,6937 | 3,8224 | 3,6902 | 3,7307 |
| 11.09.2017 | 3,7466 | 3,7801 | 3,7096 | 3,7096 |
| 12.09.2017 | 3,7378 | 3,8065 | 3,7201 | 3,7219 |
| 13.09.2017 | 3,7554 | 3,7624 | 3,6796 | 3,7078 |
| 14.09.2017 | 3,7395 | 3,7572 | 3,6955 | 3,7025 |
| 17.09.2017 | 3,7378 | 3,7378 | 3,5298 | 3,5439 |
| 18.09.2017 | 3,5615 | 3,5686 | 3,3729 | 3,3852 |
| 19.09.2017 | 3,4134 | 3,6355 | 3,4046 | 3,5033 |
| 20.09.2017 | 3,4963 | 3,6267 | 3,4381 | 3,5315 |
| 21.09.2017 | 3,5527 | 3,5968 | 3,4734 | 3,4786 |
| 24.09.2017 | 3,4734 | 3,4734 | 3,3076 | 3,3676 |
| 25.09.2017 | 3,4046 | 3,4786 | 3,394 | 3,4646 |
| 26.09.2017 | 3,4663 | 3,4734 | 3,3658 | 3,3764 |
| 27.09.2017 | 3,3676 | 3,5826 | 3,3676 | 3,4557 |
| 28.09.2017 | 3,4804 | 3,5262 | 3,4275 | 3,4522 |
| 01.10.2017 | 3,4716 | 3,5298 | 3,4575 | 3,5033 |
| 02.10.2017 | 3,5033 | 3,5439 | 3,4593 | 3,4646 |
| 03.10.2017 | 3,4822 | 3,5262 | 3,4734 | 3,4751 |
| 04.10.2017 | 3,4998 | 3,5404 | 3,4734 | 3,4804 |
| 05.10.2017 | 3,5086 | 3,8259 | 3,5086 | 3,7395 |
| 08.10.2017 | 3,4945 | 3,669 | 3,4381 | 3,5826 |
| 09.10.2017 | 3,625 | 3,8259 | 3,5968 | 3,7554 |
| 10.10.2017 | 3,7554 | 3,8083 | 3,699 | 3,699 |
| 11.10.2017 | 3,729 | 3,766 | 3,706 | 3,7201 |
| 12.10.2017 | 3,7378 | 4,0023 | 3,7378 | 3,8524 |
| 15.10.2017 | 3,8577 | 3,9142 | 3,7924 | 3,7995 |
| 16.10.2017 | 3,7907 | 3,8577 | 3,7871 | 3,7942 |
| 17.10.2017 | 3,8171 | 3,8965 | 3,7766 | 3,7854 |
| 18.10.2017 | 3,803 | 3,833 | 3,7907 | 3,8101 |
| 19.10.2017 | 3,8118 | 3,893 | 3,7519 | 3,773 |
| 22.10.2017 | 3,773 | 3,7889 | 3,6884 | 3,7043 |
| 23.10.2017 | 3,729 | 3,7713 | 3,6778 | 3,6866 |
| 24.10.2017 | 3,7025 | 3,7413 | 3,6937 | 3,7131 |
| 25.10.2017 | 3,7201 | 3,773 | 3,6778 | 3,6955 |
| 26.10.2017 | 3,6955 | 3,736 | 3,6743 | 3,6849 |
| 29.10.2017 | 3,8083 | 3,967 | 3,7695 | 3,8206 |
| 30.10.2017 | 3,8613 | 3,8613 | 3,7554 | 3,7748 |
| 31.10.2017 | 3,7889 | 3,8136 | 3,7554 | 3,7713 |
| 01.11.2017 | 3,7836 | 3,8259 | 3,766 | 3,7836 |
| 02.11.2017 | 3,7995 | 3,8048 | 3,7325 | 3,7431 |
| 05.11.2017 | 3,7554 | 3,7924 | 3,7378 | 3,7589 |
| 06.11.2017 | 3,7695 | 3,8101 | 3,7201 | 3,7219 |
| 07.11.2017 | 3,7431 | 3,7589 | 3,6955 | 3,7078 |
| 08.11.2017 | 3,7166 | 3,7307 | 3,6673 | 3,6673 |
| 09.11.2017 | 3,699 | 3,699 | 3,5985 | 3,632 |
| 12.11.2017 | 3,6408 | 3,6673 | 3,5791 | 3,5862 |
| 13.11.2017 | 3,5862 | 3,6091 | 3,5474 | 3,595 |
| 14.11.2017 | 3,6056 | 3,6902 | 3,528 | 3,5421 |
| 15.11.2017 | 3,5421 | 3,5686 | 3,491 | 3,5139 |
| 16.11.2017 | 3,491 | 3,5421 | 3,3711 | 3,3852 |
| 19.11.2017 | 3,3852 | 3,3975 | 3,3058 | 3,3199 |
| 20.11.2017 | 3,3199 | 3,3676 | 3,2794 | 3,3482 |
| 21.11.2017 | 3,3852 | 3,4064 | 3,3323 | 3,3746 |
| 22.11.2017 | 3,4028 | 3,4117 | 3,3287 | 3,3376 |
| 23.11.2017 | 3,3411 | 3,357 | 3,297 | 3,2987 |
| 26.11.2017 | 3,2987 | 3,2987 | 3,1912 | 3,2141 |
| 27.11.2017 | 3,2088 | 3,4628 | 3,1736 | 3,2035 |
| 28.11.2017 | 3,2476 | 3,2476 | 3,1648 | 3,1701 |
| 29.11.2017 | 3,1736 | 3,2441 | 3,1736 | 3,2265 |
| 30.11.2017 | 3,2282 | 3,2617 | 3,1912 | 3,1912 |
| 03.12.2017 | 3,193 | 3,2353 | 3,193 | 3,2212 |
| 04.12.2017 | 3,23 | 3,2582 | 3,1877 | 3,1965 |
| 05.12.2017 | 3,2106 | 3,2441 | 3,193 | 3,2 |
| 06.12.2017 | 3,2018 | 3,4134 | 3,1912 | 3,4134 |
| 07.12.2017 | 3,4734 | 3,491 | 3,2846 | 3,297 |
| 10.12.2017 | 3,3234 | 3,3429 | 3,2794 | 3,2934 |
| 11.12.2017 | 3,2794 | 3,297 | 3,2406 | 3,2441 |
| 12.12.2017 | 3,2547 | 3,3164 | 3,2459 | 3,2476 |
| 13.12.2017 | 3,304 | 3,394 | 3,2635 | 3,3464 |
| 14.12.2017 | 3,3482 | 3,4646 | 3,3164 | 3,3588 |
| 17.12.2017 | 3,394 | 3,4134 | 3,3623 | 3,3764 |
| 18.12.2017 | 3,394 | 3,394 | 3,3199 | 3,3234 |
| 19.12.2017 | 3,3323 | 3,3411 | 3,2952 | 3,3023 |
| 20.12.2017 | 3,3287 | 3,3588 | 3,2794 | 3,2846 |
| 21.12.2017 | 3,327 | 3,357 | 3,2794 | 3,2882 |
| 24.12.2017 | 3,297 | 3,357 | 3,297 | 3,3394 |
| 25.12.2017 | 3,3676 | 3,3693 | 3,3164 | 3,3252 |
| 26.12.2017 | 3,3306 | 3,35 | 3,297 | 3,297 |
| 27.12.2017 | 3,3005 | 3,6091 | 3,3005 | 3,4293 |
| 28.12.2017 | 3,4487 | 3,5351 | 3,4117 | 3,4117 |