BOBET
BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş. (BOBET)
15.570
₺
-0.340 (%-2.14)
BOBET: BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş. Arşiv
BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 20,6251
KAPANIŞ 20,5568
En Düşük
DÜŞÜK 16,9639
En Yüksek
YÜKSEK 28,2732
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 22,5024 | 23,1995 | 22,4831 | 23,064 |
| 02.01.2025 | 23,1027 | 23,3545 | 22,8898 | 23,3545 |
| 05.01.2025 | 23,49 | 24,0903 | 23,4513 | 23,6062 |
| 06.01.2025 | 23,6062 | 23,8193 | 23,2189 | 23,3545 |
| 07.01.2025 | 23,3545 | 23,4126 | 22,7735 | 22,7928 |
| 08.01.2025 | 23,0253 | 23,3932 | 22,8316 | 23,1995 |
| 09.01.2025 | 23,1995 | 23,432 | 22,6573 | 22,9091 |
| 12.01.2025 | 22,8898 | 22,8898 | 22,0377 | 22,1732 |
| 13.01.2025 | 22,4056 | 22,4443 | 21,8827 | 22,0764 |
| 14.01.2025 | 22,1732 | 22,2894 | 21,7859 | 22,0957 |
| 15.01.2025 | 22,27 | 22,8898 | 22,1345 | 22,851 |
| 16.01.2025 | 22,8316 | 23,1027 | 22,5605 | 22,8704 |
| 19.01.2025 | 22,8704 | 23,0446 | 22,27 | 22,6767 |
| 20.01.2025 | 22,6767 | 22,7154 | 22,3669 | 22,3669 |
| 21.01.2025 | 22,3669 | 23,6643 | 22,3669 | 23,3932 |
| 22.01.2025 | 23,5288 | 23,9935 | 23,2963 | 23,6256 |
| 23.01.2025 | 23,6256 | 24,1291 | 23,2383 | 23,9935 |
| 26.01.2025 | 24,1678 | 24,1678 | 23,3739 | 23,6062 |
| 27.01.2025 | 23,6449 | 24,1291 | 23,432 | 23,6256 |
| 28.01.2025 | 23,6256 | 23,7224 | 22,8704 | 22,9285 |
| 29.01.2025 | 22,7735 | 23,6256 | 22,7541 | 22,9866 |
| 30.01.2025 | 23,0059 | 23,1027 | 22,0764 | 22,5605 |
| 02.02.2025 | 22,4637 | 22,5605 | 21,8052 | 22,2313 |
| 03.02.2025 | 22,27 | 22,638 | 22,2506 | 22,2894 |
| 04.02.2025 | 22,696 | 22,7154 | 20,624 | 21,6891 |
| 05.02.2025 | 21,844 | 22,1926 | 21,7278 | 21,7471 |
| 06.02.2025 | 21,8052 | 22,3669 | 21,7278 | 22,3281 |
| 09.02.2025 | 22,3281 | 22,6573 | 21,7278 | 21,7278 |
| 10.02.2025 | 21,7859 | 21,8827 | 21,1469 | 21,6891 |
| 11.02.2025 | 21,7084 | 21,9021 | 20,9726 | 20,9726 |
| 12.02.2025 | 21,2243 | 21,4374 | 21,0888 | 21,4374 |
| 13.02.2025 | 21,4374 | 21,7859 | 21,3017 | 21,3792 |
| 16.02.2025 | 21,7859 | 22,3281 | 21,3211 | 21,4179 |
| 17.02.2025 | 21,4179 | 21,4374 | 20,7983 | 21,0307 |
| 18.02.2025 | 21,05 | 21,2049 | 20,5272 | 20,5272 |
| 19.02.2025 | 20,624 | 21,1662 | 20,5272 | 21,1275 |
| 20.02.2025 | 21,1275 | 21,1275 | 20,2754 | 20,5659 |
| 23.02.2025 | 20,6434 | 20,7208 | 20,3141 | 20,3335 |
| 24.02.2025 | 20,3722 | 20,4497 | 19,5396 | 19,5396 |
| 25.02.2025 | 19,83 | 19,83 | 19,0942 | 19,5201 |
| 26.02.2025 | 19,5201 | 19,8494 | 19,3652 | 19,7138 |
| 27.02.2025 | 19,7719 | 19,83 | 19,3459 | 19,3555 |
| 02.03.2025 | 19,5396 | 19,6557 | 19,3265 | 19,3652 |
| 03.03.2025 | 19,1426 | 19,8494 | 19,1426 | 19,7719 |
| 04.03.2025 | 19,9462 | 20,3335 | 19,83 | 20,2367 |
| 05.03.2025 | 20,3335 | 20,8176 | 20,256 | 20,7983 |
| 06.03.2025 | 20,7402 | 21,2243 | 20,5272 | 21,2243 |
| 09.03.2025 | 21,1081 | 21,5342 | 21,1081 | 21,2437 |
| 10.03.2025 | 20,7014 | 21,4955 | 20,624 | 21,3405 |
| 11.03.2025 | 20,9726 | 21,1856 | 20,2367 | 20,6627 |
| 12.03.2025 | 20,8176 | 21,3405 | 20,7983 | 21,1081 |
| 13.03.2025 | 21,1469 | 21,6503 | 21,0307 | 21,4955 |
| 16.03.2025 | 21,5729 | 22,0957 | 21,5729 | 21,8052 |
| 17.03.2025 | 21,7665 | 22,1538 | 21,4374 | 21,8827 |
| 18.03.2025 | 21,0113 | 21,0113 | 19,6945 | 19,6945 |
| 19.03.2025 | 19,6945 | 20,1011 | 18,8327 | 19,1232 |
| 20.03.2025 | 19,1619 | 19,2297 | 17,2157 | 17,3416 |
| 23.03.2025 | 17,39 | 17,9612 | 16,9639 | 17,7192 |
| 24.03.2025 | 18,0193 | 18,7262 | 17,9225 | 18,5809 |
| 25.03.2025 | 18,5422 | 18,9876 | 18,2905 | 18,6004 |
| 26.03.2025 | 18,7843 | 19,1329 | 18,4357 | 18,4551 |
| 27.03.2025 | 18,4551 | 18,6681 | 17,5642 | 18,6197 |
| 01.04.2025 | 18,6197 | 18,7068 | 18,397 | 18,4938 |
| 02.04.2025 | 18,4938 | 18,823 | 18,426 | 18,5712 |
| 03.04.2025 | 18,5712 | 18,6488 | 18,1356 | 18,2614 |
| 06.04.2025 | 17,4674 | 18,3873 | 17,3319 | 18,2614 |
| 07.04.2025 | 18,4938 | 18,6391 | 18,3486 | 18,4454 |
| 08.04.2025 | 18,4454 | 18,6391 | 17,9612 | 17,9612 |
| 09.04.2025 | 18,4938 | 18,5228 | 17,9225 | 17,9516 |
| 10.04.2025 | 17,9516 | 18,1646 | 17,6999 | 18,0581 |
| 13.04.2025 | 18,1356 | 18,7165 | 18,1356 | 18,5906 |
| 14.04.2025 | 18,6875 | 20,4497 | 18,6875 | 20,4497 |
| 15.04.2025 | 21,0694 | 21,8246 | 19,2684 | 19,404 |
| 16.04.2025 | 19,404 | 20,8563 | 19,1329 | 20,7595 |
| 17.04.2025 | 21,3211 | 22,8316 | 20,8757 | 22,5799 |
| 20.04.2025 | 23,1414 | 23,9935 | 22,7154 | 23,2576 |
| 21.04.2025 | 23,2576 | 23,7417 | 22,1151 | 22,5605 |
| 23.04.2025 | 23,8193 | 24,2065 | 22,27 | 22,27 |
| 24.04.2025 | 22,3087 | 23,1608 | 21,7471 | 23,1027 |
| 27.04.2025 | 23,2576 | 24,1097 | 22,7928 | 23,1995 |
| 28.04.2025 | 23,2963 | 24,1484 | 23,2383 | 23,703 |
| 29.04.2025 | 23,7224 | 24,071 | 22,2313 | 22,3669 |
| 01.05.2025 | 22,7541 | 23,2383 | 22,0377 | 22,27 |
| 04.05.2025 | 22,2313 | 23,0253 | 21,1856 | 22,27 |
| 05.05.2025 | 22,425 | 23,1221 | 22,3281 | 22,9478 |
| 06.05.2025 | 23,2383 | 23,432 | 22,4831 | 23,2963 |
| 07.05.2025 | 23,3545 | 24,0129 | 23,3158 | 23,9355 |
| 08.05.2025 | 24,0323 | 24,6713 | 23,7611 | 24,5164 |
| 11.05.2025 | 24,8069 | 24,9037 | 24,2453 | 24,7875 |
| 12.05.2025 | 24,4583 | 25,1748 | 24,4389 | 24,9231 |
| 13.05.2025 | 24,9424 | 26,0849 | 24,9231 | 25,9881 |
| 14.05.2025 | 26,0269 | 26,8209 | 26,0269 | 26,5497 |
| 15.05.2025 | 26,7047 | 26,9758 | 25,93 | 26,511 |
| 19.05.2025 | 26,6853 | 27,7698 | 26,666 | 26,8209 |
| 20.05.2025 | 26,9564 | 27,6536 | 26,9564 | 27,4018 |
| 21.05.2025 | 27,4986 | 28,1764 | 27,4986 | 28,0796 |
| 22.05.2025 | 28,1764 | 28,2732 | 27,4405 | 27,9827 |
| 25.05.2025 | 28,0021 | 28,1377 | 25,6784 | 25,7171 |
| 26.05.2025 | 25,7171 | 26,666 | 25,659 | 25,7752 |
| 27.05.2025 | 25,9107 | 27,4405 | 25,3491 | 26,1043 |
| 28.05.2025 | 26,1431 | 26,7047 | 25,872 | 26,5303 |
| 29.05.2025 | 26,5303 | 26,6853 | 24,0129 | 24,7875 |
| 01.06.2025 | 25,0005 | 25,1748 | 22,696 | 22,696 |
| 02.06.2025 | 22,9091 | 23,1027 | 21,7665 | 21,9409 |
| 03.06.2025 | 22,1732 | 22,1732 | 21,8052 | 21,9989 |
| 04.06.2025 | 21,9989 | 22,3474 | 21,7471 | 21,8633 |
| 09.06.2025 | 22,1732 | 22,5605 | 21,9409 | 22,0764 |
| 10.06.2025 | 22,1345 | 22,4443 | 21,9021 | 21,9021 |
| 11.06.2025 | 21,7665 | 21,7859 | 20,8563 | 20,9532 |
| 12.06.2025 | 20,0237 | 20,198 | 19,5008 | 19,8494 |
| 15.06.2025 | 19,7332 | 20,4885 | 19,7332 | 19,7913 |
| 16.06.2025 | 19,9462 | 20,1592 | 19,7138 | 19,7525 |
| 17.06.2025 | 19,7525 | 19,83 | 18,8424 | 18,8424 |
| 18.06.2025 | 19,0263 | 19,1426 | 18,5615 | 18,6294 |
| 19.06.2025 | 18,6584 | 19,22 | 18,6004 | 18,6391 |
| 22.06.2025 | 18,397 | 18,4938 | 17,8935 | 18,1065 |
| 23.06.2025 | 18,6294 | 19,5396 | 18,4647 | 19,3459 |
| 24.06.2025 | 19,462 | 19,6945 | 19,1716 | 19,2297 |
| 25.06.2025 | 19,2297 | 19,462 | 18,7456 | 19,2878 |
| 26.06.2025 | 19,3555 | 19,3846 | 18,7262 | 19,0457 |
| 29.06.2025 | 19,036 | 20,2173 | 18,397 | 20,0042 |
| 30.06.2025 | 20,1011 | 20,8757 | 20,0431 | 20,5272 |
| 01.07.2025 | 20,6046 | 21,3405 | 20,6046 | 20,9338 |
| 02.07.2025 | 20,9532 | 21,1662 | 20,3335 | 20,3916 |
| 03.07.2025 | 20,4303 | 20,624 | 20,1011 | 20,4497 |
| 06.07.2025 | 20,4497 | 20,4885 | 19,7525 | 19,7719 |
| 07.07.2025 | 20,0457 | 20,2999 | 19,4394 | 19,5275 |
| 08.07.2025 | 19,5763 | 19,7915 | 19,5079 | 19,5763 |
| 09.07.2025 | 19,7524 | 20,2999 | 19,6741 | 20,1435 |
| 10.07.2025 | 20,3391 | 20,4368 | 19,6155 | 19,8697 |
| 13.07.2025 | 19,8697 | 20,1044 | 19,7524 | 19,7915 |
| 15.07.2025 | 19,7915 | 20,3977 | 19,5959 | 19,8501 |
| 16.07.2025 | 19,987 | 20,6911 | 19,987 | 20,4955 |
| 17.07.2025 | 20,5346 | 20,652 | 20,1239 | 20,3977 |
| 20.07.2025 | 20,5346 | 20,7693 | 20,4368 | 20,6324 |
| 21.07.2025 | 20,6129 | 21,0431 | 20,5151 | 20,6324 |
| 22.07.2025 | 20,6911 | 20,7498 | 20,4955 | 20,6324 |
| 23.07.2025 | 20,652 | 20,8866 | 20,5933 | 20,7106 |
| 24.07.2025 | 20,7889 | 20,8084 | 20,3977 | 20,5933 |
| 27.07.2025 | 20,5933 | 21,3169 | 20,1826 | 21,0627 |
| 28.07.2025 | 21,0822 | 21,4929 | 20,8475 | 20,8671 |
| 29.07.2025 | 20,9453 | 21,1018 | 20,8475 | 20,9453 |
| 30.07.2025 | 20,9453 | 21,2582 | 20,8475 | 21,0235 |
| 31.07.2025 | 21,0822 | 21,2387 | 20,9258 | 21,0235 |
| 03.08.2025 | 21,1018 | 21,7667 | 21,0627 | 21,5125 |
| 04.08.2025 | 21,532 | 21,6298 | 21,0822 | 21,356 |
| 05.08.2025 | 21,356 | 21,6885 | 21,3169 | 21,3951 |
| 06.08.2025 | 21,4734 | 22,2361 | 21,3169 | 21,7667 |
| 07.08.2025 | 21,8058 | 21,9427 | 21,4147 | 21,4538 |
| 10.08.2025 | 21,708 | 22,1383 | 21,5125 | 21,9427 |
| 11.08.2025 | 22,0014 | 22,2556 | 21,4538 | 21,4538 |
| 12.08.2025 | 21,4734 | 21,6689 | 20,8084 | 20,8084 |
| 13.08.2025 | 20,7302 | 21,18 | 20,4173 | 20,4368 |
| 14.08.2025 | 20,4368 | 20,6715 | 20,4173 | 20,6129 |
| 17.08.2025 | 20,6715 | 21,1018 | 20,4173 | 20,5151 |
| 18.08.2025 | 19,5568 | 20,0066 | 19,5568 | 19,7524 |
| 19.08.2025 | 19,8501 | 20,2022 | 19,8501 | 20,0653 |
| 20.08.2025 | 20,3391 | 20,828 | 20,1435 | 20,652 |
| 21.08.2025 | 20,652 | 20,8866 | 20,3391 | 20,7302 |
| 24.08.2025 | 20,7693 | 21,0627 | 20,7693 | 21,0431 |
| 25.08.2025 | 21,0627 | 21,4734 | 20,5346 | 21,2191 |
| 26.08.2025 | 21,2191 | 21,4342 | 20,5933 | 20,6715 |
| 27.08.2025 | 20,6715 | 21,1213 | 20,652 | 20,6715 |
| 28.08.2025 | 20,6715 | 20,828 | 20,4368 | 20,6324 |
| 31.08.2025 | 20,6324 | 20,7693 | 20,5737 | 20,6129 |
| 01.09.2025 | 20,6129 | 20,7106 | 19,3514 | 19,6546 |
| 02.09.2025 | 19,6546 | 19,7524 | 19,3417 | 19,5177 |
| 03.09.2025 | 19,6155 | 20,0261 | 19,6155 | 19,8697 |
| 04.09.2025 | 19,9284 | 20,0848 | 19,7328 | 19,8501 |
| 07.09.2025 | 19,7132 | 19,7132 | 19,3612 | 19,371 |
| 08.09.2025 | 19,371 | 19,7915 | 19,0874 | 19,3123 |
| 09.09.2025 | 19,5275 | 19,635 | 19,1168 | 19,1657 |
| 10.09.2025 | 19,2341 | 19,6155 | 18,9701 | 18,9799 |
| 11.09.2025 | 18,9994 | 19,1754 | 18,4812 | 18,5594 |
| 14.09.2025 | 18,5398 | 19,5079 | 18,0314 | 19,459 |
| 15.09.2025 | 19,5568 | 19,8501 | 19,4297 | 19,811 |
| 16.09.2025 | 19,811 | 20,0066 | 19,7132 | 19,7915 |
| 17.09.2025 | 19,9479 | 20,2022 | 19,5763 | 19,7524 |
| 18.09.2025 | 19,7719 | 20,3195 | 19,5568 | 20,3195 |
| 21.09.2025 | 20,5151 | 20,5933 | 19,4981 | 20,0653 |
| 22.09.2025 | 19,987 | 19,987 | 19,635 | 19,6937 |
| 23.09.2025 | 19,7132 | 19,9088 | 19,4688 | 19,7524 |
| 24.09.2025 | 19,987 | 19,987 | 19,5568 | 19,5568 |
| 25.09.2025 | 19,7719 | 19,7719 | 19,4101 | 19,4199 |
| 28.09.2025 | 19,3612 | 19,4883 | 19,2145 | 19,283 |
| 29.09.2025 | 19,5959 | 19,5959 | 19,0874 | 19,3319 |
| 30.09.2025 | 19,4003 | 19,4003 | 19,1265 | 19,3319 |
| 01.10.2025 | 19,3319 | 19,6155 | 19,0776 | 19,2243 |
| 02.10.2025 | 19,2634 | 19,2634 | 18,7941 | 18,8625 |
| 05.10.2025 | 18,8919 | 19,0092 | 18,5496 | 18,6963 |
| 06.10.2025 | 18,7256 | 18,8919 | 18,7256 | 18,7843 |
| 07.10.2025 | 18,8136 | 18,931 | 18,3932 | 18,4812 |
| 08.10.2025 | 18,6181 | 18,9603 | 18,4518 | 18,6474 |
| 09.10.2025 | 18,6376 | 19,547 | 18,6376 | 19,3025 |
| 12.10.2025 | 18,9896 | 19,3123 | 18,7061 | 18,7941 |
| 13.10.2025 | 18,8723 | 19,4101 | 18,6376 | 18,9701 |
| 14.10.2025 | 18,9701 | 19,1461 | 18,3834 | 18,3834 |
| 15.10.2025 | 18,5301 | 18,8234 | 18,3932 | 18,3932 |
| 16.10.2025 | 18,4029 | 18,5594 | 17,4838 | 17,8651 |
| 19.10.2025 | 17,7967 | 18,0705 | 17,6011 | 17,914 |
| 20.10.2025 | 17,9531 | 18,4127 | 17,9531 | 17,9922 |
| 21.10.2025 | 18,09 | 18,5105 | 18,09 | 18,4812 |
| 22.10.2025 | 18,4812 | 18,6767 | 17,7184 | 18,4029 |
| 23.10.2025 | 18,442 | 19,0288 | 18,442 | 19,0288 |
| 26.10.2025 | 19,0288 | 20,2608 | 19,019 | 19,9088 |
| 27.10.2025 | 19,8697 | 20,0066 | 19,5568 | 19,5568 |
| 29.10.2025 | 19,6546 | 20,5933 | 19,635 | 19,9088 |
| 30.10.2025 | 19,9088 | 20,0653 | 19,5763 | 19,811 |
| 02.11.2025 | 19,8697 | 20,1044 | 19,6155 | 19,7132 |
| 03.11.2025 | 19,7524 | 19,8893 | 19,5763 | 19,5959 |
| 04.11.2025 | 19,6155 | 19,6546 | 19,0581 | 19,3221 |
| 05.11.2025 | 19,3221 | 19,4492 | 19,2048 | 19,3319 |
| 06.11.2025 | 19,3612 | 19,547 | 19,0679 | 19,0679 |
| 09.11.2025 | 18,9799 | 19,107 | 18,7354 | 18,7745 |
| 10.11.2025 | 18,7745 | 18,8332 | 18,1291 | 18,3247 |
| 11.11.2025 | 18,5789 | 18,6278 | 18,2465 | 18,3052 |
| 12.11.2025 | 18,3052 | 18,6767 | 18,3052 | 18,4518 |
| 13.11.2025 | 18,4518 | 18,4518 | 18,1096 | 18,1976 |
| 16.11.2025 | 18,2758 | 18,5985 | 18,2758 | 18,4909 |
| 17.11.2025 | 18,5007 | 18,6865 | 18,442 | 18,4812 |
| 18.11.2025 | 18,4909 | 18,6181 | 18,4714 | 18,4812 |
| 19.11.2025 | 18,5496 | 18,7745 | 18,4323 | 18,4518 |
| 20.11.2025 | 18,5398 | 18,5398 | 18,2758 | 18,2856 |
| 23.11.2025 | 18,2856 | 18,3638 | 18,2465 | 18,2563 |
| 24.11.2025 | 18,266 | 18,4714 | 18,2269 | 18,2954 |
| 25.11.2025 | 18,3052 | 18,4323 | 18,2856 | 18,4029 |
| 26.11.2025 | 18,4323 | 18,4812 | 18,354 | 18,3834 |
| 27.11.2025 | 18,3736 | 18,4616 | 18,2954 | 18,3834 |
| 30.11.2025 | 18,5594 | 18,667 | 18,4323 | 18,5789 |
| 01.12.2025 | 18,5789 | 18,9407 | 18,4812 | 18,6278 |
| 02.12.2025 | 18,6865 | 18,7941 | 18,6181 | 18,7158 |
| 03.12.2025 | 18,7158 | 18,7647 | 18,3932 | 18,4518 |
| 04.12.2025 | 18,5301 | 18,5789 | 18,178 | 18,3052 |
| 07.12.2025 | 18,3052 | 18,6474 | 18,3052 | 18,5301 |
| 08.12.2025 | 18,7745 | 18,8723 | 18,5789 | 18,5985 |
| 09.12.2025 | 18,667 | 18,7158 | 18,5301 | 18,5594 |
| 10.12.2025 | 18,5594 | 18,7745 | 18,5203 | 18,5789 |
| 11.12.2025 | 18,6278 | 18,7843 | 18,5594 | 18,5985 |
| 14.12.2025 | 18,6181 | 18,8039 | 18,6181 | 18,667 |
| 15.12.2025 | 18,6963 | 18,8332 | 18,6083 | 18,6963 |
| 16.12.2025 | 18,667 | 19,019 | 18,4127 | 18,9701 |
| 17.12.2025 | 19,0581 | 19,1852 | 18,8136 | 18,8625 |
| 18.12.2025 | 18,8625 | 19,107 | 18,8234 | 18,9701 |
| 21.12.2025 | 19,019 | 19,0679 | 18,667 | 18,6963 |
| 22.12.2025 | 18,7158 | 18,7256 | 18,2758 | 18,2954 |
| 23.12.2025 | 18,3149 | 18,4323 | 18,2465 | 18,3834 |
| 24.12.2025 | 18,755 | 18,755 | 18,4616 | 18,5789 |
| 25.12.2025 | 18,5985 | 18,6278 | 18,178 | 18,5789 |
| 28.12.2025 | 18,4518 | 18,5789 | 18,0607 | 18,1194 |
| 29.12.2025 | 18,1194 | 18,4127 | 18,0314 | 18,3834 |
| 30.12.2025 | 18,3834 | 18,6278 | 18,354 | 18,4029 |