BFREN
BOSCH FREN SİSTEMLERİ SANAYİ VE TİCARET A.Ş.
17:45:28
140 ₺
-0.200 (%-0.14)
Önceki Kapanış: 140.2·
Volatilite: 1.280
Düşük₺138.8
Yüksek₺140.6
Piyasa Verileri
Spot Piyasa
A:139.9
S:140.1
Önceki haftaya göre (WoW)
+2.79%
Önceki aya göre (MoM)
+0.29%
Yılbaşından bugüne (YTD)
-9.39%
Önceki yıla göre (YoY)
-8.97%
BFREN: BOSCH FREN SİSTEMLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 136,7825
KAPANIŞ 136,2131
En Düşük
DÜŞÜK 59,7316
En Yüksek
YÜKSEK 299,1155
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 88,2772 | 88,2772 | 88,2772 | 88,2772 |
| 02.01.2023 | 93,3823 | 97,105 | 93,3251 | 97,105 |
| 03.01.2023 | 102,1018 | 106,8149 | 97,107 | 106,8149 |
| 04.01.2023 | 112,312 | 117,4946 | 107,8358 | 117,4946 |
| 05.01.2023 | 120,9906 | 128,6442 | 108,2442 | 113,1513 |
| 08.01.2023 | 117,6438 | 122,7244 | 102,3673 | 105,1015 |
| 09.01.2023 | 105,0811 | 105,0811 | 94,5933 | 94,5933 |
| 10.01.2023 | 93,9316 | 93,9316 | 85,1345 | 85,8697 |
| 11.01.2023 | 85,8901 | 93,7295 | 81,6344 | 90,5031 |
| 12.01.2023 | 90,5582 | 99,5533 | 86,1086 | 99,5533 |
| 15.01.2023 | 105,1873 | 109,5083 | 101,0481 | 109,5083 |
| 16.01.2023 | 110,7804 | 119,6634 | 110,7804 | 115,5936 |
| 17.01.2023 | 116,2123 | 120,4903 | 110,4027 | 114,2233 |
| 18.01.2023 | 110,5252 | 117,5028 | 108,2279 | 110,2699 |
| 19.01.2023 | 110,2699 | 110,2699 | 105,8592 | 106,9823 |
| 22.01.2023 | 106,9394 | 106,9394 | 100,0597 | 100,0638 |
| 23.01.2023 | 100,1742 | 110,0698 | 100,1742 | 110,0698 |
| 24.01.2023 | 112,312 | 113,333 | 105,9184 | 106,4922 |
| 25.01.2023 | 106,1859 | 109,2489 | 104,4502 | 107,8195 |
| 26.01.2023 | 107,599 | 107,8195 | 102,2223 | 105,3691 |
| 29.01.2023 | 105,3691 | 105,3691 | 102,0405 | 102,1018 |
| 30.01.2023 | 100,6826 | 102,1018 | 92,9126 | 99,0387 |
| 31.01.2023 | 99,2205 | 106,3677 | 95,943 | 100,6724 |
| 01.02.2023 | 100,6724 | 107,2069 | 95,9757 | 104,0213 |
| 02.02.2023 | 100,0597 | 106,1185 | 100,0597 | 104,1642 |
| 05.02.2023 | 101,1053 | 102,1018 | 93,9336 | 97,5582 |
| 06.02.2023 | 97,5582 | 97,5582 | 87,8034 | 87,8034 |
| 14.02.2023 | 96,5822 | 96,5822 | 91,8916 | 96,5822 |
| 15.02.2023 | 100,0393 | 105,1505 | 93,9336 | 94,4523 |
| 16.02.2023 | 93,1148 | 93,9336 | 88,4631 | 93,9336 |
| 19.02.2023 | 95,9307 | 100,1353 | 91,4178 | 97,0538 |
| 20.02.2023 | 96,7905 | 101,0828 | 94,5565 | 96,2494 |
| 21.02.2023 | 96,282 | 97,9299 | 92,3061 | 92,7697 |
| 22.02.2023 | 92,7697 | 95,361 | 91,5282 | 94,24 |
| 23.02.2023 | 94,24 | 99,243 | 94,24 | 97,2214 |
| 26.02.2023 | 98,2219 | 106,9435 | 97,2214 | 106,9435 |
| 27.02.2023 | 107,4213 | 108,1687 | 101,1767 | 102,2203 |
| 28.02.2023 | 107,0027 | 111,5197 | 102,1018 | 107,4091 |
| 01.03.2023 | 107,4071 | 117,415 | 102,0405 | 115,0137 |
| 02.03.2023 | 115,0137 | 120,1125 | 110,9541 | 111,679 |
| 05.03.2023 | 111,8729 | 113,7373 | 106,6453 | 107,603 |
| 06.03.2023 | 108,2279 | 110,464 | 104,5522 | 104,9811 |
| 07.03.2023 | 104,9607 | 112,2099 | 103,0554 | 107,9216 |
| 08.03.2023 | 107,7888 | 112,312 | 107,6153 | 107,6622 |
| 09.03.2023 | 109,2489 | 110,1801 | 107,0027 | 109,2489 |
| 12.03.2023 | 109,1795 | 109,2489 | 105,1648 | 105,7959 |
| 13.03.2023 | 105,7959 | 107,6153 | 103,3107 | 103,5312 |
| 14.03.2023 | 105,2793 | 106,0919 | 99,0387 | 100,3008 |
| 15.03.2023 | 100,6724 | 105,4916 | 99,4267 | 104,0152 |
| 16.03.2023 | 104,5522 | 105,4691 | 102,2162 | 102,9186 |
| 19.03.2023 | 102,2448 | 104,5931 | 99,243 | 99,6514 |
| 20.03.2023 | 100,8766 | 101,0807 | 95,0976 | 95,9757 |
| 21.03.2023 | 96,3637 | 105,5733 | 94,6974 | 105,5733 |
| 22.03.2023 | 106,1838 | 108,2279 | 102,0099 | 106,8598 |
| 23.03.2023 | 106,9047 | 112,312 | 104,3481 | 104,7564 |
| 26.03.2023 | 104,9627 | 105,998 | 100,7602 | 101,0583 |
| 27.03.2023 | 100,0597 | 100,0597 | 96,088 | 96,2514 |
| 28.03.2023 | 95,5612 | 99,194 | 91,1769 | 95,9757 |
| 29.03.2023 | 100,4682 | 104,9607 | 96,7925 | 100,262 |
| 30.03.2023 | 100,2599 | 103,8335 | 96,9456 | 100,1332 |
| 02.04.2023 | 92,1367 | 93,9153 | 90,1212 | 90,1212 |
| 03.04.2023 | 85,5205 | 90,1212 | 82,0694 | 88,1873 |
| 04.04.2023 | 88,2159 | 91,2912 | 87,5931 | 88,1139 |
| 05.04.2023 | 88,2159 | 89,2145 | 83,8052 | 84,1319 |
| 06.04.2023 | 84,1523 | 86,1739 | 82,7719 | 83,6254 |
| 09.04.2023 | 83,6275 | 88,7224 | 83,4376 | 85,7655 |
| 10.04.2023 | 86,3312 | 88,7469 | 85,7655 | 86,7865 |
| 11.04.2023 | 87,8075 | 88,2588 | 85,9697 | 85,9697 |
| 12.04.2023 | 86,5721 | 87,5013 | 84,2912 | 84,332 |
| 13.04.2023 | 85,7451 | 86,2658 | 83,5315 | 83,5315 |
| 16.04.2023 | 84,9487 | 84,9487 | 80,7013 | 81,8857 |
| 17.04.2023 | 82,0919 | 84,0849 | 81,7856 | 82,3553 |
| 18.04.2023 | 86,7661 | 86,7661 | 82,7269 | 83,5193 |
| 19.04.2023 | 83,5213 | 85,398 | 83,0578 | 83,3968 |
| 23.04.2023 | 84,9059 | 90,1538 | 84,5403 | 86,8683 |
| 24.04.2023 | 88,8285 | 89,8496 | 84,3994 | 84,7444 |
| 25.04.2023 | 85,1529 | 87,6034 | 83,7479 | 85,6797 |
| 26.04.2023 | 86,9908 | 87,2705 | 81,1219 | 81,8857 |
| 27.04.2023 | 85,7655 | 85,7655 | 78,9043 | 79,3331 |
| 01.05.2023 | 77,9853 | 79,1064 | 72,0819 | 72,0819 |
| 02.05.2023 | 72,0819 | 73,5112 | 64,8755 | 64,8755 |
| 03.05.2023 | 64,4263 | 66,4009 | 61,2734 | 65,4779 |
| 04.05.2023 | 65,4779 | 65,7331 | 61,2611 | 62,5067 |
| 07.05.2023 | 62,4863 | 64,316 | 59,7316 | 63,2622 |
| 08.05.2023 | 63,0989 | 64,5569 | 61,4551 | 61,4551 |
| 09.05.2023 | 61,4449 | 65,9598 | 61,114 | 63,0989 |
| 10.05.2023 | 62,3699 | 67,9794 | 61,8757 | 67,2401 |
| 11.05.2023 | 67,377 | 68,4021 | 64,4263 | 66,3662 |
| 14.05.2023 | 64,1199 | 66,989 | 59,8317 | 64,2526 |
| 15.05.2023 | 64,2526 | 65,8557 | 63,0989 | 65,8148 |
| 16.05.2023 | 65,8353 | 72,3963 | 65,3452 | 69,7764 |
| 17.05.2023 | 69,7764 | 70,634 | 67,183 | 68,304 |
| 21.05.2023 | 68,3244 | 69,2475 | 65,0327 | 65,8455 |
| 22.05.2023 | 65,8455 | 66,4479 | 64,9572 | 65,5494 |
| 23.05.2023 | 65,7331 | 68,1938 | 64,5304 | 65,2634 |
| 24.05.2023 | 65,774 | 67,183 | 65,3758 | 66,6929 |
| 25.05.2023 | 67,183 | 68,8145 | 66,6929 | 68,4695 |
| 28.05.2023 | 68,5736 | 74,5343 | 68,5736 | 72,0839 |
| 29.05.2023 | 73,1049 | 78,4448 | 73,1049 | 77,2788 |
| 30.05.2023 | 77,3319 | 79,278 | 75,588 | 76,2701 |
| 31.05.2023 | 77,3911 | 79,6496 | 76,5763 | 77,4197 |
| 01.06.2023 | 78,3121 | 79,5373 | 77,5973 | 78,4795 |
| 04.06.2023 | 79,1309 | 86,3271 | 79,1309 | 86,3271 |
| 05.06.2023 | 86,7865 | 88,4304 | 83,0108 | 84,7854 |
| 06.06.2023 | 85,7246 | 87,5625 | 84,7669 | 85,6614 |
| 07.06.2023 | 85,255 | 85,255 | 81,8857 | 83,2129 |
| 08.06.2023 | 83,6213 | 84,2973 | 81,3792 | 83,8236 |
| 11.06.2023 | 84,2339 | 84,816 | 82,6759 | 82,6759 |
| 12.06.2023 | 82,6759 | 82,6759 | 77,7832 | 78,6183 |
| 13.06.2023 | 78,6183 | 80,0478 | 77,2298 | 78,988 |
| 14.06.2023 | 79,0268 | 80,64 | 78,2713 | 79,3944 |
| 15.06.2023 | 80,4154 | 82,7106 | 79,2923 | 80,0437 |
| 18.06.2023 | 80,0437 | 80,8626 | 75,5553 | 75,5553 |
| 19.06.2023 | 75,5532 | 75,5532 | 72,2391 | 73,4622 |
| 20.06.2023 | 73,4622 | 75,0162 | 72,3514 | 73,5092 |
| 21.06.2023 | 73,5112 | 77,0174 | 72,7782 | 76,5375 |
| 22.06.2023 | 78,2529 | 79,4332 | 76,7622 | 78,2304 |
| 25.06.2023 | 78,2508 | 80,9647 | 78,2508 | 80,8646 |
| 26.06.2023 | 81,0688 | 83,7234 | 79,7415 | 83,7234 |
| 02.07.2023 | 84,8221 | 86,7212 | 84,8221 | 86,3782 |
| 03.07.2023 | 87,9158 | 87,9158 | 84,1319 | 84,4382 |
| 04.07.2023 | 84,4382 | 92,882 | 84,4382 | 92,882 |
| 05.07.2023 | 95,9757 | 102,1692 | 94,0562 | 102,1692 |
| 06.07.2023 | 105,4712 | 111,9445 | 102,1222 | 104,3991 |
| 09.07.2023 | 104,3991 | 107,6092 | 100,8725 | 103,7354 |
| 10.07.2023 | 104,1438 | 104,9607 | 101,4912 | 103,5802 |
| 11.07.2023 | 103,7231 | 105,1648 | 101,5096 | 102,3183 |
| 12.07.2023 | 102,3183 | 104,7074 | 101,7139 | 103,7374 |
| 13.07.2023 | 105,0628 | 113,7414 | 105,0628 | 111,1644 |
| 16.07.2023 | 111,2093 | 114,058 | 108,8466 | 109,4327 |
| 17.07.2023 | 110,0678 | 110,4619 | 102,1406 | 102,6082 |
| 18.07.2023 | 102,6082 | 110,8519 | 100,5702 | 108,5955 |
| 19.07.2023 | 108,9018 | 112,312 | 107,8461 | 111,9383 |
| 20.07.2023 | 112,414 | 123,1307 | 112,414 | 123,1307 |
| 23.07.2023 | 124,6234 | 132,2218 | 120,4801 | 124,3396 |
| 24.07.2023 | 124,3804 | 124,6111 | 117,3252 | 121,3276 |
| 25.07.2023 | 122,5487 | 133,447 | 121,5113 | 133,3429 |
| 26.07.2023 | 130,8761 | 140,5941 | 127,2535 | 136,3059 |
| 27.07.2023 | 137,0206 | 140,4716 | 132,7323 | 133,7738 |
| 30.07.2023 | 136,8164 | 141,9215 | 134,5702 | 141,9215 |
| 31.07.2023 | 142,9425 | 153,5591 | 139,8958 | 152,0725 |
| 01.08.2023 | 152,1317 | 159,2788 | 149,4771 | 152,2338 |
| 02.08.2023 | 152,438 | 156,3179 | 144,8233 | 150,0937 |
| 03.08.2023 | 152,7116 | 153,2201 | 146,0056 | 151,713 |
| 06.08.2023 | 152,2236 | 153,167 | 146,9123 | 147,0266 |
| 07.08.2023 | 144,9641 | 155,1948 | 141,9991 | 154,968 |
| 08.08.2023 | 144,6496 | 149,8445 | 140,7229 | 144,8008 |
| 09.08.2023 | 143,3509 | 149,1074 | 136,2038 | 140,9005 |
| 10.08.2023 | 138,8585 | 141,3293 | 134,1618 | 140,8004 |
| 13.08.2023 | 140,8066 | 144,9805 | 133,7779 | 137,0595 |
| 14.08.2023 | 137,0635 | 141,2619 | 132,7323 | 135,7954 |
| 15.08.2023 | 137,0758 | 138,8585 | 133,9167 | 133,9167 |
| 16.08.2023 | 133,3449 | 145,2909 | 129,2221 | 139,5119 |
| 17.08.2023 | 139,5119 | 143,7594 | 133,639 | 136,1221 |
| 20.08.2023 | 134,3455 | 138,2479 | 132,7323 | 135,0031 |
| 21.08.2023 | 135,0807 | 143,6572 | 134,7744 | 143,2856 |
| 22.08.2023 | 143,7594 | 148,1027 | 138,8585 | 138,8585 |
| 23.08.2023 | 139,2669 | 143,1793 | 132,3239 | 132,7507 |
| 24.08.2023 | 133,7534 | 136,1017 | 128,8934 | 135,1848 |
| 27.08.2023 | 135,7954 | 137,8374 | 133,5492 | 134,1189 |
| 28.08.2023 | 134,223 | 137,8272 | 130,3084 | 130,5086 |
| 30.08.2023 | 130,5698 | 142,7384 | 130,5678 | 137,9415 |
| 31.08.2023 | 140,3267 | 146,0444 | 138,7564 | 144,9845 |
| 03.09.2023 | 148,5785 | 152,3644 | 141,2089 | 142,1359 |
| 04.09.2023 | 142,1359 | 143,9064 | 137,2248 | 138,9054 |
| 05.09.2023 | 138,8585 | 146,7182 | 135,8444 | 140,2879 |
| 06.09.2023 | 142,432 | 143,2141 | 137,3269 | 140,3941 |
| 07.09.2023 | 142,9425 | 142,9425 | 136,6102 | 137,3882 |
| 10.09.2023 | 137,4392 | 138,8523 | 132,7323 | 133,3531 |
| 11.09.2023 | 133,3531 | 138,5521 | 133,1408 | 133,7738 |
| 12.09.2023 | 136,8042 | 138,2132 | 129,9736 | 130,8986 |
| 13.09.2023 | 130,915 | 131,6909 | 123,0939 | 129,559 |
| 14.09.2023 | 130,0369 | 131,7134 | 124,9726 | 131,2498 |
| 17.09.2023 | 130,6903 | 130,6903 | 124,4621 | 124,4621 |
| 18.09.2023 | 124,36 | 126,8717 | 122,5426 | 125,2094 |
| 19.09.2023 | 125,2094 | 127,3557 | 122,8285 | 123,0367 |
| 20.09.2023 | 123,0367 | 129,2608 | 116,9249 | 127,8723 |
| 21.09.2023 | 129,6693 | 133,1632 | 126,7287 | 127,3904 |
| 24.09.2023 | 130,0471 | 132,2218 | 128,8116 | 131,2437 |
| 25.09.2023 | 131,742 | 131,742 | 126,8185 | 127,0931 |
| 26.09.2023 | 127,4703 | 128,1323 | 125,0371 | 125,8632 |
| 27.09.2023 | 125,8632 | 126,9681 | 124,2213 | 124,6477 |
| 28.09.2023 | 124,7912 | 127,0828 | 124,6477 | 125,5947 |
| 01.10.2023 | 138,1538 | 138,1538 | 138,1538 | 138,1538 |
| 02.10.2023 | 151,9673 | 151,9673 | 151,9673 | 151,9673 |
| 03.10.2023 | 167,1623 | 167,1623 | 167,1623 | 167,1623 |
| 04.10.2023 | 183,8784 | 183,8784 | 183,8784 | 183,8784 |
| 05.10.2023 | 202,0641 | 202,265 | 192,6802 | 202,265 |
| 08.10.2023 | 200,8793 | 222,4902 | 200,1455 | 222,4902 |
| 09.10.2023 | 242,9553 | 244,7387 | 240,9629 | 244,7387 |
| 10.10.2023 | 269,2112 | 269,2112 | 225,5178 | 243,9249 |
| 11.10.2023 | 246,1695 | 267,9074 | 245,9747 | 256,6828 |
| 12.10.2023 | 257,8696 | 272,216 | 255,1987 | 258,1976 |
| 15.10.2023 | 266,4111 | 268,5224 | 232,3785 | 232,3785 |
| 16.10.2023 | 245,9542 | 255,6149 | 233,6759 | 255,6149 |
| 17.10.2023 | 261,3501 | 268,5224 | 236,1562 | 237,3655 |
| 18.10.2023 | 237,7776 | 248,004 | 232,7535 | 240,6473 |
| 19.10.2023 | 233,7313 | 244,9498 | 219,1225 | 223,9333 |
| 22.10.2023 | 230,6012 | 233,266 | 213,4241 | 218,5219 |
| 23.10.2023 | 218,5219 | 225,5424 | 211,1426 | 217,458 |
| 24.10.2023 | 217,458 | 223,8595 | 203,79 | 203,79 |
| 25.10.2023 | 206,0038 | 214,2029 | 196,9027 | 211,5177 |
| 26.10.2023 | 211,5177 | 213,1575 | 200,9838 | 204,5894 |
| 29.10.2023 | 202,7836 | 225,0484 | 199,344 | 225,0484 |
| 30.10.2023 | 225,0484 | 225,8314 | 202,5601 | 202,5601 |
| 31.10.2023 | 204,9789 | 220,0797 | 202,556 | 211,5382 |
| 01.11.2023 | 212,147 | 219,3274 | 210,1034 | 211,1364 |
| 02.11.2023 | 211,2307 | 213,6085 | 205,0691 | 206,6023 |
| 05.11.2023 | 211,1283 | 221,121 | 207,6436 | 213,2805 |
| 06.11.2023 | 213,2805 | 216,509 | 209,0785 | 213,8442 |
| 07.11.2023 | 212,1532 | 215,9966 | 207,0287 | 209,6934 |
| 08.11.2023 | 209,0785 | 213,2805 | 203,0316 | 208,1048 |
| 09.11.2023 | 205,645 | 211,6407 | 205,5938 | 206,2601 |
| 12.11.2023 | 207,6436 | 226,8604 | 206,875 | 221,9409 |
| 13.11.2023 | 225,4768 | 244,1299 | 225,4768 | 244,1299 |
| 14.11.2023 | 266,0626 | 266,0626 | 225,0156 | 225,0156 |
| 15.11.2023 | 225,0156 | 236,3407 | 219,3274 | 228,7565 |
| 16.11.2023 | 229,0639 | 231,5749 | 221,4285 | 230,1913 |
| 19.11.2023 | 231,3187 | 240,594 | 230,1913 | 233,6759 |
| 20.11.2023 | 234,7521 | 236,3407 | 227,2192 | 227,9365 |
| 21.11.2023 | 229,5764 | 233,0098 | 226,9629 | 229,2689 |
| 22.11.2023 | 229,2689 | 231,2162 | 223,7857 | 225,4768 |
| 23.11.2023 | 225,4768 | 230,6525 | 221,8897 | 229,7814 |
| 26.11.2023 | 230,4475 | 247,6145 | 229,0639 | 232,8561 |
| 27.11.2023 | 232,8561 | 237,2631 | 226,7067 | 236,4432 |
| 28.11.2023 | 236,7506 | 239,3129 | 229,5764 | 230,1913 |
| 29.11.2023 | 230,4475 | 238,6467 | 228,5515 | 238,6467 |
| 30.11.2023 | 237,5706 | 257,6585 | 232,7535 | 246,5896 |
| 03.12.2023 | 245,7697 | 249,5618 | 238,083 | 239,8253 |
| 04.12.2023 | 239,2104 | 247,7171 | 235,6745 | 246,0259 |
| 05.12.2023 | 248,0757 | 264,3715 | 243,105 | 257,2485 |
| 06.12.2023 | 261,7581 | 280,5137 | 252,3291 | 274,7742 |
| 07.12.2023 | 274,7742 | 295,7845 | 270,5721 | 287,6879 |
| 10.12.2023 | 289,7377 | 299,1155 | 267,0875 | 291,07 |
| 11.12.2023 | 292,1974 | 292,6074 | 280,6162 | 282,9733 |
| 12.12.2023 | 282,9733 | 287,5341 | 277,1315 | 287,3292 |
| 13.12.2023 | 287,9953 | 289,1739 | 274,7229 | 276,7215 |
| 14.12.2023 | 275,3379 | 280,8211 | 267,5999 | 267,5999 |
| 17.12.2023 | 264,4228 | 274,0056 | 255,045 | 257,4535 |
| 18.12.2023 | 257,4535 | 260,067 | 249,1006 | 254,1738 |
| 19.12.2023 | 257,4535 | 265,5501 | 241,1577 | 241,1577 |
| 20.12.2023 | 241,4139 | 245,0522 | 230,7037 | 238,6979 |
| 21.12.2023 | 233,8296 | 236,6994 | 215,2278 | 218,3025 |
| 24.12.2023 | 218,3025 | 218,3025 | 196,4723 | 196,4723 |
| 25.12.2023 | 192,6802 | 215,1766 | 183,5073 | 201,3918 |
| 26.12.2023 | 201,3918 | 214,9204 | 197,0872 | 210,3084 |
| 27.12.2023 | 211,1283 | 229,5251 | 211,1283 | 224,6569 |
| 28.12.2023 | 227,4753 | 232,9585 | 218,3025 | 221,2235 |