BFREN
BOSCH FREN SİSTEMLERİ SANAYİ VE TİCARET A.Ş.
17:37:26
140.2 ₺
0.000 (%0.00)
Önceki Kapanış: 140.2·
Volatilite: 1.280
Düşük₺138.8
Yüksek₺140.6
Piyasa Verileri
Spot Piyasa
A:140.1
S:140.2
Önceki haftaya göre (WoW)
+2.94%
Önceki aya göre (MoM)
+0.43%
Yılbaşından bugüne (YTD)
-9.26%
Önceki yıla göre (YoY)
-8.84%
BFREN: BOSCH FREN SİSTEMLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,5524
KAPANIŞ 3,5522
En Düşük
DÜŞÜK 2,834
En Yüksek
YÜKSEK 6,3197
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 3,0097 | 3,0209 | 2,9706 | 2,9818 |
| 02.01.2019 | 2,9613 | 2,9818 | 2,9147 | 2,9427 |
| 03.01.2019 | 2,9613 | 2,9706 | 2,8682 | 2,9538 |
| 06.01.2019 | 2,9594 | 3,0637 | 2,9054 | 3,0022 |
| 07.01.2019 | 3,0022 | 3,0488 | 2,9855 | 3,006 |
| 08.01.2019 | 3,0022 | 3,0469 | 3,0022 | 3,0171 |
| 09.01.2019 | 3,0171 | 3,0265 | 3,006 | 3,0116 |
| 10.01.2019 | 3,0097 | 3,0451 | 3,0078 | 3,0134 |
| 13.01.2019 | 3,0022 | 3,0171 | 2,9818 | 3,0153 |
| 14.01.2019 | 3,019 | 3,0376 | 3,0134 | 3,019 |
| 15.01.2019 | 3,0358 | 3,0432 | 3,0209 | 3,0358 |
| 16.01.2019 | 3,0469 | 3,0544 | 3,0339 | 3,0451 |
| 17.01.2019 | 3,0525 | 3,1009 | 3,0432 | 3,0767 |
| 20.01.2019 | 3,0823 | 3,1084 | 3,073 | 3,0749 |
| 21.01.2019 | 3,073 | 3,0916 | 3,0562 | 3,0637 |
| 22.01.2019 | 3,0693 | 3,1196 | 3,0674 | 3,0823 |
| 23.01.2019 | 3,0879 | 3,2574 | 3,0879 | 3,1475 |
| 24.01.2019 | 3,1661 | 3,2034 | 3,1382 | 3,1456 |
| 27.01.2019 | 3,1456 | 3,1847 | 3,1289 | 3,1289 |
| 28.01.2019 | 3,1307 | 3,1754 | 3,1307 | 3,1661 |
| 29.01.2019 | 3,1661 | 3,1847 | 3,14 | 3,1512 |
| 30.01.2019 | 3,1643 | 3,2034 | 3,1605 | 3,1661 |
| 31.01.2019 | 3,1792 | 3,1792 | 3,1344 | 3,1438 |
| 03.02.2019 | 3,1475 | 3,2592 | 3,1344 | 3,1996 |
| 04.02.2019 | 3,2034 | 3,2462 | 3,1531 | 3,1549 |
| 05.02.2019 | 3,1736 | 3,1754 | 3,1158 | 3,1475 |
| 06.02.2019 | 3,1475 | 3,1531 | 3,1307 | 3,1307 |
| 07.02.2019 | 3,1307 | 3,1661 | 3,1214 | 3,1363 |
| 10.02.2019 | 3,1456 | 3,1624 | 3,1344 | 3,1605 |
| 11.02.2019 | 3,1661 | 3,194 | 3,1419 | 3,1661 |
| 12.02.2019 | 3,1698 | 3,2015 | 3,1438 | 3,1512 |
| 13.02.2019 | 3,1512 | 3,1717 | 3,1252 | 3,1512 |
| 14.02.2019 | 3,1494 | 3,1847 | 3,1326 | 3,14 |
| 17.02.2019 | 3,1419 | 3,1698 | 3,1363 | 3,1419 |
| 18.02.2019 | 3,1512 | 3,1512 | 3,1158 | 3,1214 |
| 19.02.2019 | 3,1438 | 3,1438 | 3,1196 | 3,1196 |
| 20.02.2019 | 3,1196 | 3,14 | 3,1196 | 3,1344 |
| 21.02.2019 | 3,1438 | 3,1736 | 3,14 | 3,1549 |
| 24.02.2019 | 3,1661 | 3,2406 | 3,1661 | 3,1978 |
| 25.02.2019 | 3,2052 | 3,3506 | 3,1661 | 3,3244 |
| 26.02.2019 | 3,3431 | 3,345 | 3,2369 | 3,2369 |
| 27.02.2019 | 3,2443 | 3,2685 | 3,2108 | 3,2127 |
| 28.02.2019 | 3,2257 | 3,235 | 3,1754 | 3,1792 |
| 03.03.2019 | 3,1866 | 3,3151 | 3,1866 | 3,2425 |
| 04.03.2019 | 3,2425 | 3,3095 | 3,194 | 3,2611 |
| 05.03.2019 | 3,2629 | 3,6429 | 3,248 | 3,4753 |
| 06.03.2019 | 3,466 | 3,5014 | 3,3357 | 3,345 |
| 07.03.2019 | 3,3338 | 3,3878 | 3,2797 | 3,3002 |
| 10.03.2019 | 3,3058 | 3,371 | 3,2685 | 3,2685 |
| 11.03.2019 | 3,3524 | 3,3897 | 3,2629 | 3,2741 |
| 12.03.2019 | 3,2778 | 3,2909 | 3,235 | 3,2387 |
| 13.03.2019 | 3,2369 | 3,3859 | 3,2331 | 3,248 |
| 14.03.2019 | 3,2574 | 3,3524 | 3,2574 | 3,2927 |
| 17.03.2019 | 3,3114 | 3,3375 | 3,302 | 3,3095 |
| 18.03.2019 | 3,3319 | 3,3822 | 3,3076 | 3,345 |
| 19.03.2019 | 3,3617 | 3,3803 | 3,3207 | 3,3207 |
| 20.03.2019 | 3,3207 | 3,3338 | 3,2387 | 3,2965 |
| 21.03.2019 | 3,2797 | 3,3524 | 3,1661 | 3,1661 |
| 24.03.2019 | 3,2127 | 3,2183 | 3,1196 | 3,1289 |
| 25.03.2019 | 3,2015 | 3,2015 | 3,0879 | 3,0898 |
| 26.03.2019 | 3,127 | 3,1307 | 2,9147 | 2,9482 |
| 27.03.2019 | 2,9501 | 2,9911 | 2,9054 | 2,9464 |
| 28.03.2019 | 2,965 | 2,9855 | 2,9427 | 2,9855 |
| 31.03.2019 | 3,0004 | 3,0265 | 2,8924 | 2,9985 |
| 01.04.2019 | 3,0078 | 3,0488 | 2,9892 | 3,0209 |
| 02.04.2019 | 3,0339 | 3,0451 | 3,0116 | 3,0358 |
| 03.04.2019 | 3,0376 | 3,1028 | 3,0246 | 3,0898 |
| 04.04.2019 | 3,0953 | 3,1028 | 3,0749 | 3,0916 |
| 07.04.2019 | 3,1196 | 3,1196 | 3,0432 | 3,0562 |
| 08.04.2019 | 3,1047 | 3,1344 | 3,0693 | 3,0898 |
| 09.04.2019 | 3,0916 | 3,1252 | 3,0879 | 3,1084 |
| 10.04.2019 | 3,127 | 3,1531 | 3,1009 | 3,1177 |
| 11.04.2019 | 3,0935 | 3,1121 | 3,073 | 3,0823 |
| 14.04.2019 | 3,073 | 3,1121 | 3,073 | 3,0972 |
| 15.04.2019 | 3,1009 | 3,1456 | 3,0916 | 3,1289 |
| 16.04.2019 | 3,1475 | 3,222 | 3,1289 | 3,1829 |
| 17.04.2019 | 3,1847 | 3,2238 | 3,1512 | 3,1829 |
| 18.04.2019 | 3,2201 | 3,3151 | 3,1847 | 3,2592 |
| 21.04.2019 | 3,2164 | 3,2965 | 3,2164 | 3,2555 |
| 23.04.2019 | 3,2611 | 3,289 | 3,2611 | 3,2704 |
| 24.04.2019 | 3,2778 | 3,2927 | 3,2294 | 3,2723 |
| 25.04.2019 | 3,3455 | 3,3455 | 3,227 | 3,2467 |
| 28.04.2019 | 3,2585 | 3,2763 | 3,1855 | 3,1914 |
| 29.04.2019 | 3,1914 | 3,1914 | 3,1401 | 3,1815 |
| 01.05.2019 | 3,1993 | 3,1993 | 3,1539 | 3,1598 |
| 02.05.2019 | 3,1579 | 3,1638 | 3,1243 | 3,1243 |
| 05.05.2019 | 3,1381 | 3,1381 | 3,0729 | 3,0809 |
| 06.05.2019 | 2,9643 | 3,0631 | 2,9643 | 3,0315 |
| 07.05.2019 | 3,0256 | 3,071 | 3,0216 | 3,0256 |
| 08.05.2019 | 3,0256 | 3,0295 | 2,9683 | 2,9703 |
| 09.05.2019 | 2,9841 | 3,0117 | 2,9604 | 2,9742 |
| 12.05.2019 | 2,9742 | 3,0038 | 2,8933 | 2,8933 |
| 13.05.2019 | 2,9407 | 2,9545 | 2,8893 | 2,9249 |
| 14.05.2019 | 2,9268 | 2,9565 | 2,9031 | 2,9229 |
| 15.05.2019 | 2,9249 | 2,9486 | 2,915 | 2,915 |
| 16.05.2019 | 2,9328 | 2,9367 | 2,913 | 2,9229 |
| 19.05.2019 | 2,9426 | 2,9426 | 2,913 | 2,9229 |
| 20.05.2019 | 2,917 | 2,9328 | 2,8952 | 2,8992 |
| 21.05.2019 | 2,9012 | 2,913 | 2,834 | 2,834 |
| 22.05.2019 | 2,834 | 2,8696 | 2,834 | 2,8558 |
| 23.05.2019 | 2,8735 | 2,8814 | 2,8538 | 2,8656 |
| 26.05.2019 | 2,8834 | 2,8933 | 2,8558 | 2,8656 |
| 27.05.2019 | 2,8913 | 2,9031 | 2,8735 | 2,8735 |
| 28.05.2019 | 2,8755 | 3,0611 | 2,8755 | 2,9288 |
| 29.05.2019 | 2,9367 | 3,0177 | 2,9367 | 2,9683 |
| 30.05.2019 | 2,9683 | 2,9683 | 2,9426 | 2,9525 |
| 02.06.2019 | 2,9525 | 2,9723 | 2,9466 | 2,9466 |
| 06.06.2019 | 2,9624 | 3,0137 | 2,9505 | 3,0038 |
| 09.06.2019 | 3,0038 | 3,0433 | 2,9821 | 3,0137 |
| 10.06.2019 | 3,0137 | 3,0413 | 2,9841 | 3,0019 |
| 11.06.2019 | 3,0019 | 3,1776 | 2,99 | 3,0809 |
| 12.06.2019 | 3,0275 | 3,1519 | 3,0256 | 3,0413 |
| 13.06.2019 | 3,0809 | 3,0809 | 3,0216 | 3,0315 |
| 16.06.2019 | 3,0295 | 3,0769 | 3,0216 | 3,0611 |
| 17.06.2019 | 3,0631 | 3,1105 | 3,0335 | 3,1026 |
| 18.06.2019 | 3,1026 | 3,1026 | 3,0374 | 3,069 |
| 19.06.2019 | 3,0986 | 3,1598 | 3,0769 | 3,0769 |
| 20.06.2019 | 3,0809 | 3,0967 | 3,0532 | 3,0532 |
| 23.06.2019 | 3,067 | 3,1499 | 2,9624 | 3,1401 |
| 24.06.2019 | 3,1539 | 3,2941 | 3,0809 | 3,1322 |
| 25.06.2019 | 3,1401 | 3,1519 | 3,0927 | 3,1085 |
| 26.06.2019 | 3,1184 | 3,1361 | 3,1085 | 3,1223 |
| 27.06.2019 | 3,1223 | 3,1322 | 3,0986 | 3,1105 |
| 30.06.2019 | 3,2013 | 3,2013 | 3,1322 | 3,1914 |
| 01.07.2019 | 3,2171 | 3,2171 | 3,1598 | 3,1894 |
| 02.07.2019 | 3,1914 | 3,1914 | 3,0631 | 3,1598 |
| 03.07.2019 | 3,1598 | 3,1796 | 3,1302 | 3,1796 |
| 04.07.2019 | 3,1499 | 3,2171 | 3,148 | 3,148 |
| 07.07.2019 | 3,1598 | 3,1598 | 3,0532 | 3,0868 |
| 08.07.2019 | 3,0848 | 3,1282 | 3,0413 | 3,1282 |
| 09.07.2019 | 3,0809 | 3,1263 | 3,067 | 3,1263 |
| 10.07.2019 | 3,1302 | 3,1302 | 3,1006 | 3,1144 |
| 11.07.2019 | 3,1164 | 3,1559 | 3,0986 | 3,1203 |
| 15.07.2019 | 3,1184 | 3,1973 | 3,1184 | 3,146 |
| 16.07.2019 | 3,1539 | 3,1894 | 3,1401 | 3,1579 |
| 17.07.2019 | 3,1579 | 3,1973 | 3,1579 | 3,1796 |
| 18.07.2019 | 3,1855 | 3,2388 | 3,1776 | 3,1855 |
| 21.07.2019 | 3,1914 | 3,2191 | 3,1677 | 3,1717 |
| 22.07.2019 | 3,1737 | 3,2289 | 3,1737 | 3,1934 |
| 23.07.2019 | 3,1993 | 3,2349 | 3,1934 | 3,2191 |
| 24.07.2019 | 3,2289 | 3,2329 | 3,1973 | 3,1993 |
| 25.07.2019 | 3,2092 | 3,3673 | 3,2092 | 3,3574 |
| 28.07.2019 | 3,3969 | 3,4541 | 3,3574 | 3,4423 |
| 29.07.2019 | 3,4541 | 3,4581 | 3,3949 | 3,4364 |
| 30.07.2019 | 3,4067 | 3,5785 | 3,4067 | 3,4956 |
| 31.07.2019 | 3,4956 | 3,541 | 3,4403 | 3,4995 |
| 01.08.2019 | 3,4995 | 3,5193 | 3,4561 | 3,5015 |
| 04.08.2019 | 3,4739 | 3,5943 | 3,4739 | 3,5845 |
| 05.08.2019 | 3,5884 | 3,6239 | 3,4857 | 3,4956 |
| 06.08.2019 | 3,4956 | 3,5726 | 3,3574 | 3,3969 |
| 07.08.2019 | 3,4067 | 3,4225 | 3,3515 | 3,3909 |
| 08.08.2019 | 3,3909 | 3,7385 | 3,3554 | 3,6476 |
| 14.08.2019 | 3,6338 | 3,693 | 3,5489 | 3,5548 |
| 15.08.2019 | 3,5647 | 3,618 | 3,5449 | 3,5588 |
| 18.08.2019 | 3,7424 | 3,7918 | 3,4087 | 3,4107 |
| 19.08.2019 | 3,4048 | 3,4561 | 3,3771 | 3,3771 |
| 20.08.2019 | 3,3791 | 3,4739 | 3,3771 | 3,387 |
| 21.08.2019 | 3,3811 | 3,4146 | 3,3217 | 3,3416 |
| 22.08.2019 | 3,3495 | 3,3712 | 3,3455 | 3,3534 |
| 25.08.2019 | 3,3357 | 3,3692 | 3,3178 | 3,3475 |
| 26.08.2019 | 3,3515 | 3,3771 | 3,3475 | 3,3574 |
| 27.08.2019 | 3,3771 | 3,3771 | 3,3515 | 3,3515 |
| 28.08.2019 | 3,3515 | 3,4759 | 3,3515 | 3,4028 |
| 01.09.2019 | 3,4166 | 3,4798 | 3,4107 | 3,4225 |
| 02.09.2019 | 3,4245 | 3,4403 | 3,4107 | 3,4364 |
| 03.09.2019 | 3,4561 | 3,5094 | 3,4364 | 3,4679 |
| 04.09.2019 | 3,4778 | 3,5134 | 3,4679 | 3,4818 |
| 05.09.2019 | 3,4818 | 3,5055 | 3,4364 | 3,4383 |
| 08.09.2019 | 3,466 | 3,4976 | 3,4601 | 3,4759 |
| 09.09.2019 | 3,4798 | 3,5371 | 3,4759 | 3,5311 |
| 10.09.2019 | 3,5371 | 3,6852 | 3,5371 | 3,6101 |
| 11.09.2019 | 3,6141 | 3,6496 | 3,5805 | 3,6496 |
| 12.09.2019 | 3,693 | 3,7128 | 3,6595 | 3,693 |
| 15.09.2019 | 3,6536 | 3,7306 | 3,6496 | 3,7029 |
| 16.09.2019 | 3,7069 | 3,7207 | 3,6141 | 3,6318 |
| 17.09.2019 | 3,6318 | 3,7938 | 3,6121 | 3,7128 |
| 18.09.2019 | 3,7641 | 3,9893 | 3,7641 | 3,772 |
| 19.09.2019 | 3,7918 | 3,8115 | 3,6733 | 3,6832 |
| 22.09.2019 | 3,6871 | 3,7543 | 3,6397 | 3,6634 |
| 23.09.2019 | 3,6753 | 3,7464 | 3,6753 | 3,7325 |
| 24.09.2019 | 3,7325 | 3,8115 | 3,6891 | 3,7503 |
| 25.09.2019 | 3,7562 | 3,8728 | 3,7562 | 3,8174 |
| 26.09.2019 | 3,7977 | 3,8768 | 3,7977 | 3,8352 |
| 29.09.2019 | 3,8531 | 3,9163 | 3,8332 | 3,859 |
| 30.09.2019 | 3,9064 | 3,9873 | 3,857 | 3,8926 |
| 01.10.2019 | 3,8926 | 4,0189 | 3,8926 | 3,9498 |
| 02.10.2019 | 3,9538 | 4,2026 | 3,9538 | 4,0683 |
| 03.10.2019 | 4,0959 | 4,3349 | 4,0959 | 4,2658 |
| 06.10.2019 | 4,2894 | 4,4949 | 4,1651 | 4,3764 |
| 07.10.2019 | 4,3447 | 4,3507 | 4,1651 | 4,2124 |
| 08.10.2019 | 4,2124 | 4,4199 | 4,2124 | 4,2124 |
| 09.10.2019 | 4,1651 | 4,25 | 4,0268 | 4,0861 |
| 10.10.2019 | 4,0861 | 4,167 | 4,0683 | 4,1275 |
| 13.10.2019 | 4,1256 | 4,1256 | 3,8511 | 3,8906 |
| 14.10.2019 | 3,8728 | 3,9893 | 3,8728 | 3,9064 |
| 15.10.2019 | 3,774 | 3,8965 | 3,774 | 3,8234 |
| 16.10.2019 | 3,8273 | 3,8847 | 3,7029 | 3,7345 |
| 17.10.2019 | 3,8807 | 4,1512 | 3,8531 | 3,9755 |
| 20.10.2019 | 3,9814 | 4,0446 | 3,8748 | 3,9202 |
| 21.10.2019 | 3,9637 | 4,4396 | 3,9103 | 4,248 |
| 22.10.2019 | 4,3033 | 4,5403 | 4,2736 | 4,4712 |
| 23.10.2019 | 4,5423 | 4,6213 | 4,2184 | 4,327 |
| 24.10.2019 | 4,3388 | 4,5344 | 4,2894 | 4,3942 |
| 27.10.2019 | 4,3447 | 4,3447 | 4,2263 | 4,2658 |
| 29.10.2019 | 4,1888 | 4,3309 | 4,1414 | 4,1986 |
| 30.10.2019 | 4,1907 | 4,2954 | 4,1888 | 4,1888 |
| 31.10.2019 | 4,2263 | 4,2263 | 3,9498 | 4,0663 |
| 03.11.2019 | 4,0703 | 4,173 | 4,0505 | 4,1078 |
| 04.11.2019 | 4,1118 | 4,167 | 4,0466 | 4,0525 |
| 05.11.2019 | 4,0703 | 4,2065 | 4,0466 | 4,1473 |
| 06.11.2019 | 4,2164 | 4,2263 | 4,1552 | 4,1789 |
| 07.11.2019 | 4,2223 | 4,2263 | 4,1453 | 4,1789 |
| 10.11.2019 | 4,1275 | 4,1769 | 4,1177 | 4,1374 |
| 11.11.2019 | 4,1769 | 4,1769 | 4,1275 | 4,1315 |
| 12.11.2019 | 4,1572 | 4,1572 | 4,1177 | 4,1315 |
| 13.11.2019 | 4,1315 | 4,1532 | 4,088 | 4,1078 |
| 14.11.2019 | 4,1275 | 4,1986 | 4,1275 | 4,1552 |
| 17.11.2019 | 4,1552 | 4,248 | 4,1552 | 4,2342 |
| 18.11.2019 | 4,2578 | 4,2835 | 4,2124 | 4,246 |
| 19.11.2019 | 4,248 | 4,2756 | 4,2124 | 4,2243 |
| 20.11.2019 | 4,2302 | 4,2401 | 4,1868 | 4,2243 |
| 21.11.2019 | 4,2263 | 4,246 | 4,2065 | 4,2184 |
| 24.11.2019 | 4,2204 | 4,3646 | 4,2204 | 4,2381 |
| 25.11.2019 | 4,2381 | 4,3447 | 4,2223 | 4,2914 |
| 26.11.2019 | 4,3388 | 4,3843 | 4,2835 | 4,2934 |
| 27.11.2019 | 4,3052 | 4,3764 | 4,2934 | 4,3447 |
| 28.11.2019 | 4,3547 | 4,5028 | 4,3547 | 4,4218 |
| 01.12.2019 | 4,4297 | 4,5916 | 4,4297 | 4,5818 |
| 02.12.2019 | 4,6232 | 4,716 | 4,562 | 4,562 |
| 03.12.2019 | 4,566 | 4,6608 | 4,5008 | 4,5857 |
| 04.12.2019 | 4,6173 | 4,8385 | 4,6114 | 4,7891 |
| 05.12.2019 | 4,8088 | 5,1742 | 4,8088 | 4,9649 |
| 08.12.2019 | 5,2512 | 5,5515 | 5,1347 | 5,3361 |
| 09.12.2019 | 5,4212 | 5,4271 | 5,0617 | 5,1703 |
| 10.12.2019 | 5,1229 | 5,2552 | 5,0755 | 5,1505 |
| 11.12.2019 | 5,1565 | 5,2749 | 5,1565 | 5,2058 |
| 12.12.2019 | 5,2157 | 5,3283 | 5,1347 | 5,1347 |
| 15.12.2019 | 5,1723 | 5,2947 | 5,1486 | 5,2828 |
| 16.12.2019 | 5,3638 | 5,3876 | 5,192 | 5,2216 |
| 17.12.2019 | 5,2137 | 5,5574 | 5,1802 | 5,3045 |
| 18.12.2019 | 5,3381 | 5,4113 | 5,2888 | 5,3085 |
| 19.12.2019 | 5,3361 | 5,3638 | 5,2789 | 5,2789 |
| 22.12.2019 | 5,2473 | 5,7351 | 5,2473 | 5,6877 |
| 23.12.2019 | 5,7469 | 5,7469 | 5,5653 | 5,5791 |
| 24.12.2019 | 5,6265 | 5,6305 | 5,4902 | 5,5001 |
| 25.12.2019 | 5,5298 | 5,6403 | 5,4902 | 5,5692 |
| 26.12.2019 | 5,6285 | 6,3197 | 5,6285 | 5,8911 |
| 29.12.2019 | 6,0037 | 6,0432 | 5,8477 | 5,8477 |
| 30.12.2019 | 5,9228 | 5,9248 | 5,6502 | 5,7252 |