BFREN
BOSCH FREN SİSTEMLERİ SANAYİ VE TİCARET A.Ş.
17:47:31
140 ₺
-0.200 (%-0.14)
Önceki Kapanış: 140.2·
Volatilite: 1.280
Düşük₺138.8
Yüksek₺140.6
Piyasa Verileri
Spot Piyasa
A:140
S:140.2
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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 217,8327
KAPANIŞ 216,7351
En Düşük
DÜŞÜK 156,3688
En Yüksek
YÜKSEK 347,905
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 225,4256 | 232,7535 | 221,2747 | 229,5764 |
| 02.01.2024 | 229,5764 | 229,5764 | 214,8179 | 219,2249 |
| 03.01.2024 | 219,2249 | 223,6833 | 217,5339 | 222,3509 |
| 04.01.2024 | 220,916 | 221,3772 | 216,4578 | 218,5076 |
| 07.01.2024 | 218,815 | 221,6847 | 215,3303 | 216,3552 |
| 08.01.2024 | 216,9702 | 218,1488 | 207,0287 | 211,1283 |
| 09.01.2024 | 207,2337 | 212,0507 | 204,0052 | 209,0785 |
| 10.01.2024 | 209,4885 | 222,5558 | 209,386 | 217,2776 |
| 11.01.2024 | 215,7915 | 220,4548 | 208,6685 | 219,3274 |
| 14.01.2024 | 218,3025 | 221,326 | 213,998 | 215,0229 |
| 15.01.2024 | 217,7388 | 222,6584 | 212,4094 | 219,3274 |
| 16.01.2024 | 218,5076 | 223,3758 | 216,7652 | 219,4299 |
| 17.01.2024 | 219,8399 | 225,0156 | 219,2249 | 220,506 |
| 18.01.2024 | 219,1225 | 222,5046 | 215,4329 | 218,7125 |
| 21.01.2024 | 220,5574 | 221,2747 | 218,0976 | 218,9174 |
| 22.01.2024 | 225,3743 | 240,799 | 222,7096 | 224,4519 |
| 23.01.2024 | 222,4021 | 225,4768 | 218,7637 | 219,9423 |
| 24.01.2024 | 220,0961 | 223,5295 | 218,5076 | 223,1708 |
| 25.01.2024 | 220,9672 | 223,7345 | 219,7374 | 221,2747 |
| 28.01.2024 | 223,3245 | 224,247 | 220,4548 | 222,4021 |
| 29.01.2024 | 222,6071 | 231,0112 | 219,2249 | 229,6788 |
| 30.01.2024 | 231,5749 | 232,5486 | 223,427 | 227,3729 |
| 31.01.2024 | 226,0917 | 240,3378 | 223,0683 | 234,5471 |
| 01.02.2024 | 234,7008 | 251,6628 | 230,6525 | 244,6936 |
| 04.02.2024 | 243,9249 | 250,1767 | 241,0552 | 242,9 |
| 05.02.2024 | 242,9 | 244,8985 | 236,9043 | 240,9014 |
| 06.02.2024 | 243,8224 | 247,2558 | 239,2616 | 242,8487 |
| 07.02.2024 | 242,9 | 257,5048 | 239,8253 | 249,2544 |
| 08.02.2024 | 248,0245 | 248,5881 | 240,2353 | 242,1826 |
| 11.02.2024 | 243,5149 | 248,742 | 243,5149 | 245,9747 |
| 12.02.2024 | 246,6408 | 270,5721 | 244,2836 | 270,5721 |
| 13.02.2024 | 270,7258 | 287,9953 | 263,3467 | 277,1315 |
| 14.02.2024 | 278,925 | 297,2194 | 277,7464 | 292,8637 |
| 15.02.2024 | 296,1433 | 297,1682 | 281,3848 | 295,5796 |
| 18.02.2024 | 317,6148 | 318,8446 | 266,1138 | 266,2676 |
| 19.02.2024 | 266,3189 | 270,5209 | 248,6394 | 259,657 |
| 20.02.2024 | 260,1695 | 273,7493 | 257,351 | 263,9103 |
| 21.02.2024 | 263,8079 | 264,474 | 255,9162 | 256,7361 |
| 22.02.2024 | 256,6848 | 268,5224 | 254,1738 | 260,7332 |
| 25.02.2024 | 272,5465 | 286,6134 | 268,7786 | 286,6134 |
| 26.02.2024 | 301,6851 | 315,2496 | 301,4339 | 315,2496 |
| 27.02.2024 | 346,6491 | 346,6491 | 304,9506 | 337,8572 |
| 28.02.2024 | 341,8763 | 347,905 | 321,5296 | 322,7855 |
| 29.02.2024 | 322,7855 | 326,3022 | 308,4674 | 312,7377 |
| 03.03.2024 | 312,9889 | 315,2496 | 286,8646 | 288,8742 |
| 04.03.2024 | 288,8742 | 317,7616 | 287,1158 | 307,7138 |
| 05.03.2024 | 308,9698 | 310,7282 | 288,1206 | 288,8742 |
| 06.03.2024 | 293,8981 | 300,6804 | 291,3862 | 293,8981 |
| 07.03.2024 | 296,4101 | 298,4196 | 286,3622 | 290,3814 |
| 10.03.2024 | 293,8981 | 297,9173 | 282,8455 | 282,8455 |
| 11.03.2024 | 282,8455 | 285,3575 | 273,8024 | 276,8168 |
| 12.03.2024 | 277,068 | 285,8599 | 270,2858 | 276,3144 |
| 13.03.2024 | 276,3144 | 280,8359 | 270,2858 | 273,8024 |
| 14.03.2024 | 273,8024 | 284,8551 | 269,0298 | 269,0298 |
| 17.03.2024 | 269,5322 | 271,5417 | 253,4557 | 255,4653 |
| 18.03.2024 | 255,4653 | 267,2715 | 251,4462 | 259,7356 |
| 19.03.2024 | 260,4891 | 285,6087 | 260,4891 | 285,6087 |
| 20.03.2024 | 292,8933 | 300,9315 | 274,8072 | 276,0633 |
| 21.03.2024 | 276,0633 | 292,1397 | 276,0633 | 282,3431 |
| 24.03.2024 | 282,3431 | 284,8551 | 273,3001 | 276,0633 |
| 25.03.2024 | 276,3144 | 278,8264 | 263,2523 | 264,2571 |
| 26.03.2024 | 265,513 | 278,5752 | 262,7499 | 263,0011 |
| 27.03.2024 | 263,5035 | 267,5226 | 259,9867 | 260,9915 |
| 28.03.2024 | 261,4939 | 267,0202 | 259,4844 | 265,513 |
| 31.03.2024 | 266,7691 | 269,5322 | 254,4605 | 258,2284 |
| 01.04.2024 | 258,2284 | 267,5226 | 253,2045 | 254,9629 |
| 02.04.2024 | 254,9629 | 255,7164 | 250,3158 | 250,6925 |
| 03.04.2024 | 250,9438 | 255,7164 | 244,9151 | 245,2919 |
| 04.04.2024 | 245,9199 | 266,5178 | 245,9199 | 263,2523 |
| 07.04.2024 | 263,2523 | 274,0537 | 259,4844 | 270,2858 |
| 08.04.2024 | 271,2906 | 280,5848 | 270,2858 | 273,3001 |
| 14.04.2024 | 271,2906 | 277,3192 | 257,9773 | 266,5178 |
| 15.04.2024 | 266,5178 | 268,025 | 254,9629 | 258,7308 |
| 16.04.2024 | 263,7547 | 266,0154 | 256,9725 | 259,4844 |
| 17.04.2024 | 259,9867 | 262,4987 | 256,2188 | 257,4749 |
| 18.04.2024 | 256,2188 | 259,4844 | 252,9533 | 256,4701 |
| 21.04.2024 | 257,726 | 263,5035 | 253,2045 | 254,2093 |
| 23.04.2024 | 254,7117 | 259,7356 | 252,1997 | 255,2141 |
| 24.04.2024 | 256,2188 | 257,726 | 252,7021 | 254,2093 |
| 25.04.2024 | 254,9629 | 256,2188 | 251,6973 | 253,7069 |
| 28.04.2024 | 255,2141 | 255,9677 | 249,939 | 251,9486 |
| 29.04.2024 | 252,4509 | 258,2284 | 249,939 | 252,7021 |
| 01.05.2024 | 253,7069 | 265,0106 | 252,9533 | 253,9581 |
| 02.05.2024 | 254,9629 | 256,2188 | 250,6925 | 253,4557 |
| 05.05.2024 | 253,9581 | 256,2188 | 251,4462 | 253,7069 |
| 06.05.2024 | 253,7069 | 253,7069 | 247,9294 | 250,3158 |
| 07.05.2024 | 226,2011 | 250,9438 | 226,2011 | 240,3935 |
| 08.05.2024 | 240,3935 | 241,0215 | 228,5874 | 232,1041 |
| 09.05.2024 | 232,1041 | 235,1185 | 228,4618 | 230,3458 |
| 12.05.2024 | 230,3458 | 230,3458 | 218,5396 | 218,5396 |
| 13.05.2024 | 218,5396 | 240,3935 | 218,5396 | 240,3935 |
| 14.05.2024 | 241,9007 | 260,4891 | 232,7321 | 243,9103 |
| 15.05.2024 | 244,9151 | 257,2236 | 244,9151 | 251,9486 |
| 16.05.2024 | 252,9533 | 254,4605 | 247,5526 | 248,9342 |
| 19.05.2024 | 249,0598 | 250,1901 | 242,7799 | 243,5335 |
| 20.05.2024 | 243,5335 | 244,4127 | 235,1185 | 236,2488 |
| 21.05.2024 | 236,2488 | 241,1472 | 235,3696 | 235,9977 |
| 22.05.2024 | 236,1233 | 240,6448 | 232,8578 | 236,6257 |
| 23.05.2024 | 236,6257 | 238,8864 | 231,7273 | 233,1089 |
| 26.05.2024 | 233,1089 | 234,1137 | 227,0802 | 228,085 |
| 27.05.2024 | 228,085 | 231,7273 | 226,8291 | 227,9594 |
| 28.05.2024 | 228,2106 | 229,7177 | 224,8195 | 226,0754 |
| 29.05.2024 | 226,0754 | 227,5826 | 223,6891 | 227,0802 |
| 30.05.2024 | 227,0802 | 229,4666 | 224,3171 | 224,8195 |
| 02.06.2024 | 224,8195 | 226,0754 | 217,6604 | 219,7956 |
| 03.06.2024 | 219,7956 | 227,9594 | 217,9116 | 219,1676 |
| 04.06.2024 | 219,1676 | 220,1724 | 213,8925 | 217,9116 |
| 05.06.2024 | 218,0373 | 221,5539 | 217,4092 | 218,9164 |
| 06.06.2024 | 218,9164 | 220,5492 | 214,3948 | 217,786 |
| 09.06.2024 | 217,786 | 217,786 | 210,5014 | 210,7525 |
| 10.06.2024 | 210,7525 | 215,902 | 210,1246 | 214,1437 |
| 11.06.2024 | 214,1437 | 215,902 | 209,4966 | 211,2549 |
| 12.06.2024 | 211,2549 | 219,4188 | 211,2549 | 217,6604 |
| 13.06.2024 | 217,786 | 220,6748 | 214,6461 | 220,1724 |
| 19.06.2024 | 221,0515 | 228,9642 | 221,0515 | 227,2059 |
| 20.06.2024 | 227,3315 | 234,1137 | 225,573 | 231,3506 |
| 23.06.2024 | 231,3506 | 233,4857 | 221,8051 | 223,3123 |
| 24.06.2024 | 223,3123 | 225,0706 | 219,7956 | 221,1772 |
| 25.06.2024 | 221,3028 | 221,4283 | 213,0133 | 213,5157 |
| 26.06.2024 | 213,8925 | 219,2932 | 213,8925 | 218,1628 |
| 27.06.2024 | 218,1628 | 220,9259 | 216,1533 | 216,7812 |
| 30.06.2024 | 217,2836 | 219,1676 | 204,0959 | 204,0959 |
| 01.07.2024 | 204,7239 | 206,9846 | 203,8447 | 206,4822 |
| 02.07.2024 | 206,4822 | 209,6222 | 203,2167 | 206,1054 |
| 03.07.2024 | 206,1054 | 208,743 | 205,603 | 207,7383 |
| 04.07.2024 | 207,9894 | 228,4618 | 207,9894 | 228,4618 |
| 07.07.2024 | 231,6017 | 236,3744 | 221,6796 | 222,6844 |
| 08.07.2024 | 222,8099 | 222,9355 | 215,1485 | 215,7764 |
| 09.07.2024 | 215,5253 | 216,4044 | 209,6222 | 212,2597 |
| 10.07.2024 | 212,2597 | 216,2788 | 212,2597 | 214,1437 |
| 11.07.2024 | 214,2693 | 217,158 | 213,1389 | 215,1485 |
| 15.07.2024 | 236,6257 | 236,6257 | 226,7035 | 229,341 |
| 16.07.2024 | 229,341 | 229,341 | 221,1772 | 222,0563 |
| 17.07.2024 | 222,0563 | 222,9355 | 220,298 | 221,0515 |
| 18.07.2024 | 221,0515 | 221,0515 | 217,2836 | 218,414 |
| 21.07.2024 | 220,1724 | 222,182 | 215,6509 | 218,7908 |
| 22.07.2024 | 218,9164 | 221,3028 | 217,0325 | 217,786 |
| 23.07.2024 | 217,0325 | 218,6652 | 214,6461 | 215,1485 |
| 24.07.2024 | 215,1485 | 215,1485 | 211,5062 | 212,6365 |
| 25.07.2024 | 212,6365 | 213,8925 | 209,4966 | 210,3758 |
| 28.07.2024 | 210,3758 | 211,5062 | 206,8591 | 207,7383 |
| 29.07.2024 | 207,7383 | 209,7477 | 206,6078 | 206,8591 |
| 30.07.2024 | 206,8591 | 207,2359 | 202,4631 | 203,5935 |
| 31.07.2024 | 204,0959 | 208,9942 | 204,0959 | 206,3567 |
| 01.08.2024 | 206,3567 | 206,4822 | 200,5792 | 202,212 |
| 04.08.2024 | 200,5792 | 200,5792 | 185,7587 | 187,0146 |
| 05.08.2024 | 189,7777 | 198,0673 | 189,7777 | 190,5314 |
| 06.08.2024 | 190,9082 | 192,2897 | 187,0146 | 189,1498 |
| 07.08.2024 | 189,1498 | 193,1689 | 188,3962 | 190,4058 |
| 08.08.2024 | 191,0338 | 193,4202 | 186,8891 | 187,6426 |
| 11.08.2024 | 187,7683 | 189,401 | 184,1259 | 185,5075 |
| 12.08.2024 | 185,5075 | 189,2753 | 181,3628 | 184,0003 |
| 13.08.2024 | 183,4979 | 187,3915 | 181,614 | 181,9907 |
| 14.08.2024 | 182,1163 | 187,2659 | 179,4788 | 187,0146 |
| 15.08.2024 | 187,0146 | 188,6474 | 185,2563 | 185,633 |
| 18.08.2024 | 186,3867 | 189,401 | 183,8747 | 188,8986 |
| 19.08.2024 | 188,8986 | 189,7777 | 185,3819 | 185,633 |
| 20.08.2024 | 185,633 | 188,3962 | 184,3771 | 185,8843 |
| 21.08.2024 | 185,8843 | 189,0242 | 184,6282 | 185,1306 |
| 22.08.2024 | 185,2563 | 186,3867 | 178,8508 | 179,3532 |
| 25.08.2024 | 179,6044 | 181,614 | 172,3197 | 173,0733 |
| 26.08.2024 | 173,0733 | 186,7635 | 171,8173 | 178,3484 |
| 27.08.2024 | 178,2228 | 180,1068 | 177,3436 | 178,7252 |
| 28.08.2024 | 178,8508 | 183,8747 | 177,5949 | 182,7444 |
| 01.09.2024 | 183,4979 | 193,4202 | 183,4979 | 188,773 |
| 02.09.2024 | 189,1498 | 202,7144 | 188,773 | 196,3088 |
| 03.09.2024 | 195,4296 | 196,1833 | 186,6378 | 188,145 |
| 04.09.2024 | 188,145 | 192,7921 | 187,6426 | 189,1498 |
| 05.09.2024 | 189,1498 | 190,7825 | 185,8843 | 186,2611 |
| 08.09.2024 | 186,2611 | 201,7096 | 186,2611 | 195,8064 |
| 09.09.2024 | 195,8064 | 198,444 | 188,773 | 189,6522 |
| 10.09.2024 | 189,6522 | 190,657 | 182,1163 | 182,1163 |
| 11.09.2024 | 183,1211 | 187,517 | 179,6044 | 184,2515 |
| 12.09.2024 | 185,3819 | 188,5218 | 183,2467 | 187,6426 |
| 15.09.2024 | 187,6426 | 190,4058 | 186,3867 | 187,7683 |
| 16.09.2024 | 189,401 | 189,9034 | 185,2563 | 186,2611 |
| 17.09.2024 | 186,2611 | 186,2611 | 181,9907 | 182,4931 |
| 18.09.2024 | 183,4979 | 189,401 | 183,4979 | 187,2659 |
| 19.09.2024 | 187,2659 | 188,145 | 184,5027 | 187,1402 |
| 22.09.2024 | 188,3962 | 189,6522 | 183,7491 | 184,6282 |
| 23.09.2024 | 184,6282 | 186,3867 | 182,1163 | 183,3723 |
| 24.09.2024 | 183,3723 | 183,6235 | 178,8508 | 179,9811 |
| 25.09.2024 | 180,358 | 181,7396 | 177,5949 | 177,5949 |
| 26.09.2024 | 178,0973 | 179,8556 | 176,8412 | 179,102 |
| 29.09.2024 | 178,9764 | 180,9859 | 176,9668 | 177,3436 |
| 30.09.2024 | 177,4692 | 177,5949 | 172,6965 | 174,0781 |
| 01.10.2024 | 172,0686 | 172,0686 | 166,5422 | 167,7983 |
| 02.10.2024 | 167,6726 | 170,059 | 165,7887 | 165,9143 |
| 03.10.2024 | 165,9143 | 168,5518 | 163,9047 | 167,547 |
| 06.10.2024 | 168,3007 | 176,2133 | 168,3007 | 168,3007 |
| 07.10.2024 | 168,4262 | 169,9334 | 160,1368 | 166,2911 |
| 08.10.2024 | 166,4167 | 167,7983 | 163,0255 | 165,4119 |
| 09.10.2024 | 166,0399 | 168,0494 | 163,9047 | 164,5327 |
| 10.10.2024 | 164,5327 | 165,4119 | 161,644 | 161,644 |
| 13.10.2024 | 161,644 | 164,2815 | 156,3688 | 156,7457 |
| 14.10.2024 | 156,7457 | 163,1511 | 156,7457 | 161,5183 |
| 15.10.2024 | 160,6392 | 164,4071 | 160,2624 | 163,7791 |
| 16.10.2024 | 163,7791 | 168,3007 | 163,1511 | 167,0446 |
| 17.10.2024 | 176,4644 | 183,7491 | 176,3388 | 183,7491 |
| 20.10.2024 | 202,0863 | 202,0863 | 202,0863 | 202,0863 |
| 21.10.2024 | 216,9068 | 221,0515 | 192,5409 | 197,4392 |
| 22.10.2024 | 200,9559 | 215,902 | 200,0768 | 208,9942 |
| 23.10.2024 | 211,5062 | 220,0468 | 211,2549 | 212,7621 |
| 24.10.2024 | 213,1389 | 215,0229 | 202,5887 | 205,2263 |
| 27.10.2024 | 205,2263 | 211,0038 | 203,0911 | 203,3423 |
| 29.10.2024 | 203,3423 | 206,4822 | 201,4583 | 201,7096 |
| 30.10.2024 | 201,7096 | 203,0911 | 198,0673 | 201,7096 |
| 31.10.2024 | 201,7096 | 201,7096 | 197,188 | 197,6904 |
| 03.11.2024 | 195,5553 | 195,932 | 188,3962 | 190,657 |
| 04.11.2024 | 190,9082 | 193,0433 | 185,1306 | 186,6378 |
| 05.11.2024 | 188,0194 | 190,5314 | 186,6378 | 188,2707 |
| 06.11.2024 | 188,8986 | 189,401 | 184,7539 | 188,0194 |
| 07.11.2024 | 188,2707 | 206,7335 | 187,2659 | 197,0625 |
| 10.11.2024 | 197,0625 | 198,6952 | 190,9082 | 193,4202 |
| 11.11.2024 | 193,4202 | 194,4249 | 188,3962 | 188,3962 |
| 12.11.2024 | 186,8891 | 189,9034 | 185,3819 | 187,6426 |
| 13.11.2024 | 197,188 | 200,7048 | 191,0338 | 191,0338 |
| 14.11.2024 | 191,0338 | 191,913 | 189,0242 | 189,2753 |
| 17.11.2024 | 189,2753 | 192,1641 | 188,3962 | 189,401 |
| 18.11.2024 | 189,6522 | 191,2849 | 186,1354 | 186,8891 |
| 19.11.2024 | 186,8891 | 189,0242 | 185,633 | 186,0099 |
| 20.11.2024 | 186,1354 | 187,6426 | 184,3771 | 187,2659 |
| 21.11.2024 | 187,3915 | 188,145 | 184,7539 | 186,5122 |
| 24.11.2024 | 186,7635 | 190,1546 | 182,7444 | 182,7444 |
| 25.11.2024 | 184,6282 | 192,1641 | 184,6282 | 185,7587 |
| 26.11.2024 | 185,7587 | 187,1402 | 183,3723 | 183,3723 |
| 27.11.2024 | 184,1259 | 185,1306 | 176,5901 | 178,0973 |
| 28.11.2024 | 178,5996 | 181,9907 | 177,5949 | 179,6044 |
| 01.12.2024 | 179,6044 | 179,6044 | 175,8364 | 176,3388 |
| 02.12.2024 | 176,3388 | 178,8508 | 176,3388 | 176,5901 |
| 03.12.2024 | 177,3436 | 177,4692 | 175,8364 | 175,8364 |
| 04.12.2024 | 176,3388 | 177,9716 | 175,962 | 176,4644 |
| 05.12.2024 | 176,7157 | 177,9716 | 175,962 | 176,9668 |
| 08.12.2024 | 177,218 | 178,2228 | 176,3388 | 177,3436 |
| 09.12.2024 | 177,3436 | 177,846 | 172,5709 | 173,7013 |
| 10.12.2024 | 173,8269 | 175,4596 | 170,6869 | 171,4406 |
| 11.12.2024 | 172,8221 | 174,2037 | 172,0686 | 173,1989 |
| 12.12.2024 | 172,9478 | 173,3245 | 171,4406 | 173,1989 |
| 15.12.2024 | 174,4549 | 174,7061 | 171,8173 | 172,0686 |
| 16.12.2024 | 172,3197 | 173,1989 | 168,9286 | 169,8077 |
| 17.12.2024 | 169,9334 | 174,0781 | 169,3053 | 170,9382 |
| 18.12.2024 | 170,6869 | 172,0686 | 169,1798 | 169,1798 |
| 19.12.2024 | 169,3053 | 172,3197 | 168,8031 | 170,9382 |
| 22.12.2024 | 170,9382 | 172,6965 | 167,7983 | 168,3007 |
| 23.12.2024 | 168,4262 | 170,4358 | 167,7983 | 168,8031 |
| 24.12.2024 | 169,3053 | 170,1846 | 168,9286 | 168,9286 |
| 25.12.2024 | 168,9286 | 172,5709 | 168,3007 | 172,5709 |
| 26.12.2024 | 174,2037 | 185,8843 | 172,9478 | 177,5949 |
| 29.12.2024 | 178,8508 | 183,2467 | 172,8221 | 172,8221 |
| 30.12.2024 | 172,9478 | 173,3245 | 169,431 | 170,4358 |