BFREN
BOSCH FREN SİSTEMLERİ SANAYİ VE TİCARET A.Ş.
17:33:16
140.1 ₺
-0.100 (%-0.07)
Önceki Kapanış: 140.2·
Volatilite: 1.280
Düşük₺138.8
Yüksek₺140.6
Piyasa Verileri
Spot Piyasa
A:140.1
S:140.3
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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,9844
KAPANIŞ 11,9654
En Düşük
DÜŞÜK 2,9643
En Yüksek
YÜKSEK 28,6044
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 5,7963 | 5,8832 | 5,7272 | 5,818 |
| 02.01.2020 | 5,818 | 5,818 | 5,431 | 5,5633 |
| 05.01.2020 | 5,5258 | 6,063 | 5,3717 | 5,8457 |
| 06.01.2020 | 5,8812 | 6,0235 | 5,8812 | 5,8871 |
| 07.01.2020 | 5,8121 | 6,0037 | 5,6601 | 5,9248 |
| 08.01.2020 | 6,0946 | 6,4185 | 6,0946 | 6,3888 |
| 09.01.2020 | 6,4975 | 6,5765 | 6,2703 | 6,3888 |
| 12.01.2020 | 6,4382 | 6,4876 | 6,371 | 6,3749 |
| 13.01.2020 | 6,3749 | 6,4382 | 6,2209 | 6,3769 |
| 14.01.2020 | 6,3749 | 6,3927 | 6,2802 | 6,2821 |
| 15.01.2020 | 6,3394 | 6,6041 | 6,2585 | 6,2762 |
| 16.01.2020 | 6,2802 | 6,3591 | 6,136 | 6,2703 |
| 19.01.2020 | 6,3098 | 6,3414 | 6,1222 | 6,1814 |
| 20.01.2020 | 6,1814 | 6,2407 | 6,1064 | 6,1814 |
| 21.01.2020 | 6,1834 | 6,29 | 6,1577 | 6,1814 |
| 22.01.2020 | 6,1893 | 6,2999 | 6,1676 | 6,1814 |
| 23.01.2020 | 6,215 | 6,2466 | 6,1558 | 6,1814 |
| 26.01.2020 | 6,1814 | 6,2782 | 6,138 | 6,1953 |
| 27.01.2020 | 6,2209 | 6,2407 | 6,1676 | 6,1676 |
| 28.01.2020 | 6,2209 | 6,2308 | 6,1025 | 6,1222 |
| 29.01.2020 | 6,1163 | 6,1419 | 5,8615 | 5,905 |
| 30.01.2020 | 5,907 | 5,9445 | 5,8634 | 5,9228 |
| 02.02.2020 | 5,9228 | 6,0235 | 5,8437 | 5,984 |
| 03.02.2020 | 6,0274 | 6,2209 | 5,9998 | 6,1913 |
| 04.02.2020 | 6,2407 | 6,2703 | 6,0393 | 6,0393 |
| 05.02.2020 | 6,0491 | 6,1281 | 6,0491 | 6,063 |
| 06.02.2020 | 6,0669 | 6,2604 | 6,0669 | 6,1005 |
| 09.02.2020 | 6,1005 | 6,1005 | 5,741 | 5,8299 |
| 10.02.2020 | 5,9109 | 5,984 | 5,8338 | 5,982 |
| 11.02.2020 | 5,982 | 6,0491 | 5,9484 | 6,0195 |
| 12.02.2020 | 6,0195 | 6,0195 | 5,9346 | 5,9682 |
| 13.02.2020 | 5,9702 | 6,0333 | 5,9366 | 5,9445 |
| 16.02.2020 | 5,9484 | 6,0018 | 5,5771 | 5,8851 |
| 17.02.2020 | 5,8871 | 5,905 | 5,7469 | 5,7469 |
| 18.02.2020 | 5,7667 | 5,7923 | 5,5475 | 5,5594 |
| 19.02.2020 | 5,5495 | 5,5653 | 5,0202 | 5,1347 |
| 20.02.2020 | 5,1347 | 5,3144 | 4,963 | 5,2967 |
| 23.02.2020 | 5,2888 | 5,2888 | 5,115 | 5,2118 |
| 24.02.2020 | 5,2473 | 5,3184 | 5,2038 | 5,2848 |
| 25.02.2020 | 5,2868 | 5,3125 | 5,1742 | 5,188 |
| 26.02.2020 | 5,1841 | 5,6877 | 5,0854 | 5,0972 |
| 27.02.2020 | 4,9096 | 4,9748 | 4,5719 | 4,8958 |
| 01.03.2020 | 4,957 | 5,2216 | 4,957 | 5,0716 |
| 02.03.2020 | 5,1328 | 5,2137 | 5,115 | 5,1742 |
| 03.03.2020 | 5,1407 | 5,2335 | 5,038 | 5,038 |
| 04.03.2020 | 5,04 | 5,1683 | 4,9965 | 4,9965 |
| 05.03.2020 | 4,9965 | 5,0281 | 4,6825 | 4,8266 |
| 08.03.2020 | 4,718 | 4,718 | 4,3646 | 4,4297 |
| 09.03.2020 | 4,4653 | 4,6232 | 4,0288 | 4,246 |
| 10.03.2020 | 4,2401 | 4,246 | 4,0367 | 4,092 |
| 11.03.2020 | 4,0288 | 4,0288 | 3,4956 | 3,4956 |
| 12.03.2020 | 3,4857 | 3,7898 | 3,3198 | 3,616 |
| 15.03.2020 | 3,4166 | 3,4719 | 3,2546 | 3,2546 |
| 16.03.2020 | 3,2092 | 3,2783 | 2,9643 | 3,1914 |
| 17.03.2020 | 3,2585 | 3,2585 | 3,1598 | 3,2013 |
| 18.03.2020 | 3,2013 | 3,2566 | 3,1223 | 3,1697 |
| 19.03.2020 | 3,2052 | 3,2763 | 3,1875 | 3,1954 |
| 22.03.2020 | 3,1223 | 3,2447 | 3,0177 | 3,1657 |
| 23.03.2020 | 3,2388 | 3,387 | 3,2368 | 3,3396 |
| 24.03.2020 | 3,3811 | 3,5311 | 3,3791 | 3,4541 |
| 25.03.2020 | 3,4364 | 3,6536 | 3,3969 | 3,622 |
| 26.03.2020 | 3,9301 | 3,9301 | 3,5548 | 3,5765 |
| 29.03.2020 | 3,5765 | 3,6338 | 3,4759 | 3,5923 |
| 30.03.2020 | 3,6141 | 3,6733 | 3,6002 | 3,6674 |
| 31.03.2020 | 3,6141 | 3,6634 | 3,5765 | 3,6141 |
| 01.04.2020 | 3,6536 | 3,6595 | 3,5153 | 3,5785 |
| 02.04.2020 | 3,5805 | 3,6397 | 3,5548 | 3,6121 |
| 05.04.2020 | 3,6378 | 3,8551 | 3,6378 | 3,8511 |
| 06.04.2020 | 3,9103 | 4,2361 | 3,9103 | 4,2361 |
| 07.04.2020 | 4,4041 | 4,6588 | 4,4041 | 4,6588 |
| 08.04.2020 | 5,111 | 5,1229 | 4,8562 | 5,1229 |
| 09.04.2020 | 5,1742 | 5,6285 | 5,1742 | 5,4527 |
| 12.04.2020 | 5,4547 | 5,6482 | 5,2118 | 5,2473 |
| 13.04.2020 | 5,273 | 5,4922 | 5,2157 | 5,273 |
| 14.04.2020 | 5,3283 | 5,3817 | 4,7457 | 4,957 |
| 15.04.2020 | 5,036 | 5,0814 | 4,6608 | 4,7595 |
| 16.04.2020 | 4,8385 | 4,9156 | 4,7931 | 4,8781 |
| 19.04.2020 | 4,9235 | 5,3125 | 4,9235 | 5,1387 |
| 20.04.2020 | 5,1624 | 5,194 | 4,9176 | 5,1347 |
| 21.04.2020 | 5,1604 | 5,2335 | 5,1347 | 5,1742 |
| 23.04.2020 | 5,1841 | 5,3618 | 4,9373 | 5,2512 |
| 26.04.2020 | 5,3441 | 5,5238 | 5,3441 | 5,4863 |
| 27.04.2020 | 5,5705 | 5,9346 | 5,5506 | 5,7237 |
| 28.04.2020 | 5,7694 | 5,9048 | 5,5844 | 5,666 |
| 29.04.2020 | 5,6699 | 5,7674 | 5,3875 | 5,4233 |
| 03.05.2020 | 5,4233 | 5,4233 | 5,1646 | 5,2024 |
| 04.05.2020 | 5,3118 | 5,3218 | 5,1925 | 5,2521 |
| 05.05.2020 | 5,272 | 5,4511 | 5,1766 | 5,286 |
| 06.05.2020 | 5,286 | 5,2939 | 5,2124 | 5,2502 |
| 07.05.2020 | 5,2521 | 5,3416 | 5,2303 | 5,28 |
| 10.05.2020 | 5,28 | 5,3516 | 5,2521 | 5,2581 |
| 11.05.2020 | 5,2482 | 5,4551 | 5,2322 | 5,3556 |
| 12.05.2020 | 5,3655 | 5,6103 | 5,3317 | 5,481 |
| 13.05.2020 | 5,4591 | 5,5665 | 5,3118 | 5,3297 |
| 14.05.2020 | 5,4034 | 5,4213 | 5,3337 | 5,3337 |
| 17.05.2020 | 5,3576 | 5,5108 | 5,3576 | 5,4671 |
| 19.05.2020 | 5,5108 | 5,5248 | 5,4412 | 5,4611 |
| 20.05.2020 | 5,473 | 5,5407 | 5,4372 | 5,4671 |
| 21.05.2020 | 5,4671 | 5,485 | 5,4114 | 5,4611 |
| 26.05.2020 | 5,5168 | 5,7515 | 5,473 | 5,5506 |
| 27.05.2020 | 5,65 | 5,65 | 5,4909 | 5,5108 |
| 28.05.2020 | 5,3715 | 5,5705 | 5,3715 | 5,469 |
| 31.05.2020 | 5,4611 | 5,5108 | 5,4074 | 5,4511 |
| 01.06.2020 | 5,4511 | 5,5068 | 5,4133 | 5,4651 |
| 02.06.2020 | 5,5367 | 5,5824 | 5,475 | 5,477 |
| 03.06.2020 | 5,477 | 5,483 | 5,4253 | 5,4313 |
| 04.06.2020 | 5,4313 | 5,6898 | 5,4133 | 5,6898 |
| 07.06.2020 | 5,6898 | 6,1673 | 5,5904 | 5,8112 |
| 08.06.2020 | 5,8669 | 6,048 | 5,7077 | 5,9227 |
| 09.06.2020 | 5,9326 | 6,1574 | 5,9326 | 6,0122 |
| 10.06.2020 | 5,9664 | 6,0877 | 5,8728 | 5,8828 |
| 11.06.2020 | 5,8828 | 6,038 | 5,7813 | 5,9286 |
| 14.06.2020 | 5,8928 | 5,9187 | 5,8092 | 5,8549 |
| 15.06.2020 | 5,9087 | 6,1176 | 5,9087 | 5,9883 |
| 16.06.2020 | 6,0181 | 6,1076 | 5,9585 | 6,0679 |
| 17.06.2020 | 6,0877 | 6,4658 | 6,0698 | 6,2429 |
| 18.06.2020 | 6,3006 | 6,3245 | 6,048 | 6,0679 |
| 21.06.2020 | 6,2131 | 6,2668 | 6,1136 | 6,1255 |
| 22.06.2020 | 6,1275 | 6,1574 | 6,0698 | 6,1037 |
| 23.06.2020 | 6,1037 | 6,1196 | 6,038 | 6,04 |
| 24.06.2020 | 6,04 | 6,1156 | 5,9704 | 6,038 |
| 25.06.2020 | 6,0877 | 6,1474 | 6,0042 | 6,038 |
| 28.06.2020 | 6,044 | 6,1096 | 6,0281 | 6,0619 |
| 29.06.2020 | 6,0877 | 6,1136 | 6,046 | 6,0639 |
| 30.06.2020 | 6,0679 | 6,1275 | 5,9883 | 5,9883 |
| 01.07.2020 | 6,0181 | 6,2867 | 5,9943 | 6,2867 |
| 02.07.2020 | 6,2906 | 6,3662 | 6,1275 | 6,1275 |
| 05.07.2020 | 6,2131 | 6,4 | 6,1673 | 6,2767 |
| 06.07.2020 | 6,3264 | 6,3264 | 6,1236 | 6,1872 |
| 07.07.2020 | 6,1852 | 6,2369 | 6,1614 | 6,1971 |
| 08.07.2020 | 6,1971 | 6,8158 | 6,1971 | 6,8158 |
| 09.07.2020 | 6,9234 | 7,4963 | 6,6607 | 7,4963 |
| 12.07.2020 | 7,7788 | 8,2443 | 7,7589 | 8,2443 |
| 13.07.2020 | 9,068 | 9,068 | 8,6164 | 9,068 |
| 15.07.2020 | 9,9731 | 9,9731 | 9,5494 | 9,9731 |
| 16.07.2020 | 10,9639 | 10,9698 | 10,5442 | 10,9698 |
| 19.07.2020 | 12,0661 | 12,0661 | 12,0661 | 12,0661 |
| 20.07.2020 | 13,2717 | 13,2717 | 13,2717 | 13,2717 |
| 21.07.2020 | 14,5986 | 14,5986 | 11,9447 | 14,5986 |
| 22.07.2020 | 14,8016 | 16,0569 | 14,0794 | 16,0569 |
| 23.07.2020 | 16,0569 | 17,6623 | 15,9157 | 17,6623 |
| 26.07.2020 | 19,427 | 19,427 | 19,427 | 19,427 |
| 27.07.2020 | 21,3688 | 21,3688 | 20,392 | 21,3688 |
| 28.07.2020 | 23,4358 | 23,5055 | 19,2321 | 23,4358 |
| 29.07.2020 | 21,0922 | 21,0922 | 21,0922 | 21,0922 |
| 03.08.2020 | 18,9834 | 18,9834 | 18,9834 | 18,9834 |
| 04.08.2020 | 17,0854 | 17,0854 | 17,0854 | 17,0854 |
| 05.08.2020 | 15,3785 | 15,3785 | 15,3785 | 15,3785 |
| 06.08.2020 | 13,8407 | 14,1252 | 13,8407 | 14,1252 |
| 09.08.2020 | 14,4235 | 15,5376 | 14,4235 | 15,5376 |
| 10.08.2020 | 17,0914 | 17,0914 | 17,0914 | 17,0914 |
| 11.08.2020 | 15,9157 | 18,3428 | 15,9157 | 18,3428 |
| 12.08.2020 | 19,4967 | 19,7872 | 18,9774 | 18,9774 |
| 13.08.2020 | 17,1172 | 20,6903 | 17,1172 | 20,1711 |
| 16.08.2020 | 20,1929 | 21,4842 | 18,4264 | 18,6929 |
| 17.08.2020 | 18,7208 | 19,7534 | 16,9104 | 17,1491 |
| 18.08.2020 | 17,1511 | 17,9031 | 15,4799 | 15,5177 |
| 19.08.2020 | 15,5973 | 16,5184 | 14,8314 | 15,5973 |
| 20.08.2020 | 15,9137 | 15,9873 | 14,9905 | 15,2611 |
| 23.08.2020 | 15,3964 | 16,7871 | 15,3586 | 16,7871 |
| 24.08.2020 | 18,4642 | 18,4642 | 17,5529 | 18,4025 |
| 25.08.2020 | 18,2633 | 18,8362 | 17,364 | 17,5251 |
| 26.08.2020 | 17,5251 | 18,5019 | 16,6518 | 18,3607 |
| 27.08.2020 | 18,2135 | 18,2135 | 17,6863 | 17,7878 |
| 30.08.2020 | 17,7878 | 18,102 | 17,3083 | 17,3759 |
| 31.08.2020 | 17,3759 | 17,3759 | 16,236 | 16,6119 |
| 01.09.2020 | 16,1146 | 17,7062 | 16,1146 | 17,6863 |
| 02.09.2020 | 18,4721 | 18,4721 | 17,1033 | 17,1033 |
| 03.09.2020 | 16,5125 | 17,1033 | 16,5125 | 17,1033 |
| 06.09.2020 | 17,1053 | 17,1093 | 17,0098 | 17,0098 |
| 07.09.2020 | 15,9157 | 16,413 | 15,9157 | 16,413 |
| 08.09.2020 | 16,7513 | 18,0443 | 16,7513 | 18,0245 |
| 09.09.2020 | 17,8534 | 17,8534 | 17,2089 | 17,2089 |
| 10.09.2020 | 17,189 | 17,189 | 17,189 | 17,189 |
| 13.09.2020 | 17,189 | 17,9051 | 17,189 | 17,9051 |
| 14.09.2020 | 18,303 | 18,303 | 17,3083 | 17,3083 |
| 15.09.2020 | 17,3083 | 18,1836 | 17,3083 | 18,1836 |
| 16.09.2020 | 18,4482 | 19,5563 | 17,5669 | 17,6663 |
| 17.09.2020 | 17,7042 | 18,0046 | 16,9104 | 17,3183 |
| 20.09.2020 | 17,3183 | 17,3282 | 16,5125 | 16,5761 |
| 21.09.2020 | 16,8905 | 17,0098 | 16,1544 | 16,3732 |
| 22.09.2020 | 16,6119 | 16,8507 | 16,23 | 16,3534 |
| 23.09.2020 | 16,3534 | 16,3732 | 15,5575 | 16,1146 |
| 24.09.2020 | 16,1146 | 17,0098 | 15,9952 | 16,3235 |
| 27.09.2020 | 16,3235 | 16,411 | 15,8003 | 15,8341 |
| 28.09.2020 | 15,8381 | 17,4157 | 15,3487 | 17,4157 |
| 29.09.2020 | 19,1564 | 19,1564 | 17,3043 | 17,4356 |
| 30.09.2020 | 17,4674 | 17,4873 | 16,8109 | 16,9919 |
| 01.10.2020 | 16,9919 | 17,0476 | 16,5264 | 16,8109 |
| 04.10.2020 | 16,8308 | 17,8057 | 16,6318 | 17,3879 |
| 05.10.2020 | 17,4277 | 17,5549 | 16,9462 | 17,0516 |
| 06.10.2020 | 17,0516 | 17,1093 | 16,7115 | 16,7294 |
| 07.10.2020 | 16,7632 | 16,7712 | 16,4011 | 16,5125 |
| 08.10.2020 | 16,6119 | 17,161 | 16,3335 | 16,592 |
| 11.10.2020 | 16,9044 | 17,1093 | 16,592 | 16,6737 |
| 12.10.2020 | 16,6956 | 16,6975 | 16,3136 | 16,4031 |
| 13.10.2020 | 16,4051 | 16,9124 | 16,234 | 16,4508 |
| 14.10.2020 | 16,4508 | 16,7115 | 16,3434 | 16,4906 |
| 15.10.2020 | 16,6418 | 16,6518 | 16,411 | 16,4349 |
| 18.10.2020 | 18,0782 | 18,0782 | 17,4078 | 18,0782 |
| 19.10.2020 | 18,8541 | 19,2978 | 17,2685 | 17,3481 |
| 20.10.2020 | 17,545 | 18,7348 | 16,8069 | 17,4177 |
| 21.10.2020 | 17,4177 | 18,2036 | 17,0496 | 17,5907 |
| 22.10.2020 | 17,6305 | 18,8919 | 17,6305 | 18,102 |
| 25.10.2020 | 18,102 | 18,5815 | 16,3275 | 16,5542 |
| 26.10.2020 | 16,5523 | 17,0536 | 15,7724 | 16,9104 |
| 27.10.2020 | 16,9482 | 17,4833 | 16,7115 | 16,9502 |
| 29.10.2020 | 16,9104 | 17,4078 | 16,6119 | 17,0496 |
| 01.11.2020 | 17,2089 | 18,4025 | 17,1093 | 17,7182 |
| 02.11.2020 | 17,8455 | 18,303 | 17,2108 | 17,5868 |
| 03.11.2020 | 17,7062 | 18,104 | 17,5132 | 17,7062 |
| 04.11.2020 | 17,8077 | 17,8852 | 17,364 | 17,4674 |
| 05.11.2020 | 17,4913 | 18,0165 | 17,368 | 17,6963 |
| 08.11.2020 | 17,8395 | 18,303 | 17,7082 | 18,0245 |
| 09.11.2020 | 18,0245 | 19,815 | 17,6465 | 18,8402 |
| 10.11.2020 | 19,2978 | 20,7241 | 19,2978 | 20,7241 |
| 11.11.2020 | 21,8841 | 22,7952 | 21,327 | 22,7952 |
| 12.11.2020 | 23,4318 | 24,3111 | 20,9291 | 22,1844 |
| 15.11.2020 | 22,1924 | 22,7792 | 21,5896 | 21,7447 |
| 16.11.2020 | 21,685 | 21,9437 | 19,8946 | 19,9364 |
| 17.11.2020 | 19,994 | 21,8741 | 19,994 | 21,2493 |
| 18.11.2020 | 21,2912 | 21,8622 | 20,8217 | 21,3867 |
| 19.11.2020 | 22,3297 | 23,2706 | 21,691 | 22,5207 |
| 22.11.2020 | 22,8828 | 24,6454 | 22,7136 | 24,2515 |
| 23.11.2020 | 24,9757 | 26,6766 | 24,5201 | 26,6766 |
| 24.11.2020 | 27,8524 | 28,6044 | 25,0791 | 25,7635 |
| 25.11.2020 | 25,7654 | 26,8576 | 25,1666 | 25,6441 |
| 26.11.2020 | 26,1017 | 26,233 | 24,2515 | 25,0473 |
| 29.11.2020 | 24,9677 | 24,9677 | 23,0777 | 23,3961 |
| 30.11.2020 | 24,0724 | 25,7356 | 23,8735 | 25,7356 |
| 01.12.2020 | 26,8576 | 28,0633 | 26,2608 | 27,6535 |
| 02.12.2020 | 28,3497 | 28,4293 | 26,1435 | 27,0566 |
| 03.12.2020 | 27,0566 | 27,8305 | 25,9446 | 26,8178 |
| 06.12.2020 | 26,4598 | 27,2555 | 25,4651 | 26,1315 |
| 07.12.2020 | 26,1295 | 27,0566 | 25,9425 | 26,0022 |
| 08.12.2020 | 26,2628 | 27,0367 | 25,3636 | 25,7237 |
| 09.12.2020 | 25,7495 | 26,2608 | 25,5069 | 25,6998 |
| 10.12.2020 | 25,6998 | 25,7635 | 25,2661 | 25,4651 |
| 13.12.2020 | 25,5844 | 25,664 | 24,7488 | 24,7687 |
| 14.12.2020 | 24,6951 | 26,8178 | 24,0764 | 26,1216 |
| 15.12.2020 | 26,1295 | 26,5434 | 25,0473 | 25,3258 |
| 16.12.2020 | 25,4651 | 25,7555 | 24,8782 | 24,9379 |
| 17.12.2020 | 25,4989 | 25,5844 | 25,0672 | 25,286 |
| 20.12.2020 | 25,1746 | 25,1746 | 23,973 | 24,3769 |
| 21.12.2020 | 24,4047 | 25,0493 | 24,3709 | 24,3948 |
| 22.12.2020 | 24,4007 | 24,8683 | 24,0724 | 24,3091 |
| 23.12.2020 | 24,3649 | 24,5201 | 23,8735 | 24,0108 |
| 24.12.2020 | 24,2375 | 25,0871 | 24,0923 | 24,351 |
| 27.12.2020 | 24,6712 | 26,5115 | 24,2912 | 26,4996 |
| 28.12.2020 | 26,8576 | 26,8775 | 25,0274 | 25,3915 |
| 29.12.2020 | 25,4651 | 25,666 | 24,7687 | 24,7767 |
| 30.12.2020 | 24,7906 | 25,3237 | 24,3111 | 24,7687 |