BOBET
BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş.
15:40:45
19.92 ₺
+1.140 (%+6.07)
Önceki Kapanış: 18.78·
Volatilite: 8.310
Düşük₺18.62
Yüksek₺20.18
Piyasa Verileri
Spot Piyasa
A:19.92
S:19.93
Önceki haftaya göre (WoW)
+6.75%
Önceki aya göre (MoM)
+6.47%
Yılbaşından bugüne (YTD)
+5.84%
Önceki yıla göre (YoY)
+3.38%
BOBET: BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,0538
KAPANIŞ 20,0278
En Düşük
DÜŞÜK 17,6
En Yüksek
YÜKSEK 25,52
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 18,73 | 19,35 | 18,73 | 19,27 |
| 04.01.2026 | 19,29 | 20,88 | 19,27 | 20,28 |
| 05.01.2026 | 20,38 | 20,56 | 20 | 20,46 |
| 06.01.2026 | 20,5 | 21,58 | 20,36 | 20,52 |
| 07.01.2026 | 20,52 | 20,52 | 20 | 20,26 |
| 08.01.2026 | 20,34 | 20,78 | 20,26 | 20,48 |
| 11.01.2026 | 20,66 | 20,74 | 20,36 | 20,48 |
| 12.01.2026 | 20,48 | 20,8 | 20,4 | 20,64 |
| 13.01.2026 | 20,72 | 20,9 | 20,54 | 20,54 |
| 14.01.2026 | 20,68 | 20,88 | 20,4 | 20,68 |
| 15.01.2026 | 20,62 | 20,98 | 20,62 | 20,82 |
| 18.01.2026 | 20,82 | 21,3 | 20,82 | 21,1 |
| 19.01.2026 | 21,12 | 21,22 | 20,8 | 20,98 |
| 20.01.2026 | 21,02 | 21,18 | 20,5 | 20,68 |
| 21.01.2026 | 20,68 | 20,92 | 20,68 | 20,9 |
| 22.01.2026 | 21 | 21,04 | 20,76 | 20,88 |
| 25.01.2026 | 20,86 | 21,82 | 20,78 | 21,72 |
| 26.01.2026 | 21,56 | 21,72 | 21,28 | 21,3 |
| 27.01.2026 | 21,4 | 21,8 | 21,36 | 21,62 |
| 28.01.2026 | 21,62 | 21,72 | 21,08 | 21,2 |
| 29.01.2026 | 21,2 | 21,26 | 20,84 | 20,92 |
| 01.02.2026 | 20,7 | 21,28 | 20,52 | 21,22 |
| 02.02.2026 | 21,24 | 21,64 | 20,98 | 21,16 |
| 03.02.2026 | 21,3 | 21,58 | 21,1 | 21,24 |
| 04.02.2026 | 21,3 | 21,34 | 20,98 | 21,02 |
| 05.02.2026 | 21 | 21,02 | 20,26 | 20,5 |
| 08.02.2026 | 20,66 | 20,96 | 20,66 | 20,92 |
| 09.02.2026 | 21 | 21 | 20,64 | 20,74 |
| 10.02.2026 | 20,68 | 20,88 | 20,58 | 20,7 |
| 11.02.2026 | 20,58 | 21,36 | 20,58 | 21,34 |
| 12.02.2026 | 21,3 | 21,8 | 21,16 | 21,8 |
| 15.02.2026 | 23,98 | 23,98 | 22,56 | 23,98 |
| 16.02.2026 | 24,46 | 25,52 | 23,56 | 24,32 |
| 17.02.2026 | 24,32 | 24,52 | 22,96 | 23,08 |
| 18.02.2026 | 23,3 | 23,3 | 21,92 | 21,92 |
| 19.02.2026 | 22,04 | 22,68 | 21,82 | 22,22 |
| 22.02.2026 | 22,32 | 22,64 | 21,82 | 22 |
| 23.02.2026 | 21,92 | 21,96 | 21,5 | 21,74 |
| 24.02.2026 | 21,56 | 21,8 | 20,52 | 20,72 |
| 25.02.2026 | 20,72 | 21,4 | 20,56 | 20,92 |
| 26.02.2026 | 21 | 21,02 | 20,3 | 20,56 |
| 01.03.2026 | 18,8 | 20,28 | 18,76 | 20,28 |
| 02.03.2026 | 19,98 | 20,32 | 19,77 | 19,82 |
| 03.03.2026 | 19,89 | 20,04 | 19,62 | 19,89 |
| 04.03.2026 | 19,89 | 20,22 | 19,85 | 19,94 |
| 05.03.2026 | 19,94 | 19,94 | 19 | 19,57 |
| 08.03.2026 | 19,5 | 19,5 | 18,58 | 19,12 |
| 09.03.2026 | 19,39 | 19,98 | 19,39 | 19,83 |
| 10.03.2026 | 19,85 | 20,04 | 19,64 | 19,98 |
| 11.03.2026 | 19,69 | 19,81 | 19,33 | 19,49 |
| 12.03.2026 | 19,48 | 19,56 | 19,29 | 19,38 |
| 15.03.2026 | 19,44 | 19,79 | 19,34 | 19,57 |
| 16.03.2026 | 19,58 | 19,73 | 19,46 | 19,6 |
| 17.03.2026 | 19,67 | 19,76 | 19,52 | 19,6 |
| 18.03.2026 | 19,59 | 19,59 | 19,12 | 19,2 |
| 22.03.2026 | 19,19 | 19,52 | 18,67 | 19,19 |
| 23.03.2026 | 19,3 | 19,54 | 19,13 | 19,17 |
| 24.03.2026 | 19,27 | 19,43 | 19,16 | 19,28 |
| 25.03.2026 | 19,23 | 19,41 | 19,06 | 19,06 |
| 26.03.2026 | 19,11 | 19,15 | 18,9 | 19,03 |
| 29.03.2026 | 19,03 | 19,1 | 18,89 | 18,92 |
| 30.03.2026 | 18,98 | 19,99 | 18,98 | 19,42 |
| 31.03.2026 | 19,48 | 19,9 | 19,45 | 19,58 |
| 01.04.2026 | 19,49 | 19,49 | 19,28 | 19,33 |
| 02.04.2026 | 19,48 | 19,5 | 19,26 | 19,3 |
| 05.04.2026 | 19,31 | 19,48 | 19,3 | 19,43 |
| 06.04.2026 | 19,44 | 19,55 | 18,9 | 18,92 |
| 07.04.2026 | 19,5 | 19,5 | 19,35 | 19,36 |
| 08.04.2026 | 19,29 | 19,35 | 19,15 | 19,24 |
| 09.04.2026 | 19,3 | 19,62 | 19,25 | 19,55 |
| 12.04.2026 | 19,5 | 19,5 | 19,15 | 19,26 |
| 13.04.2026 | 19,28 | 19,64 | 19,28 | 19,51 |
| 14.04.2026 | 19,59 | 19,78 | 19,47 | 19,67 |
| 15.04.2026 | 19,7 | 19,88 | 19,45 | 19,49 |
| 16.04.2026 | 19,6 | 20,46 | 19,52 | 20,4 |
| 19.04.2026 | 20,16 | 21,12 | 20,08 | 20,54 |
| 20.04.2026 | 20,92 | 20,94 | 19,89 | 20,02 |
| 21.04.2026 | 20,02 | 20,46 | 19,92 | 20,08 |
| 23.04.2026 | 20,2 | 20,46 | 19,75 | 20,3 |
| 26.04.2026 | 20,3 | 20,8 | 20,2 | 20,6 |
| 27.04.2026 | 20,6 | 20,76 | 19,91 | 19,91 |
| 28.04.2026 | 20,18 | 20,24 | 19,84 | 19,86 |
| 29.04.2026 | 19,87 | 19,99 | 19,72 | 19,91 |
| 03.05.2026 | 19,91 | 20,08 | 19,38 | 19,38 |
| 04.05.2026 | 19,38 | 19,52 | 19,28 | 19,43 |
| 05.05.2026 | 19,51 | 19,89 | 19,51 | 19,74 |
| 06.05.2026 | 19,9 | 20,44 | 19,77 | 20,2 |
| 07.05.2026 | 20,16 | 20,34 | 19,96 | 20,2 |
| 10.05.2026 | 20,2 | 20,7 | 20,2 | 20,44 |
| 11.05.2026 | 20 | 20,12 | 19,5 | 19,52 |
| 12.05.2026 | 19,55 | 19,84 | 19,3 | 19,42 |
| 13.05.2026 | 19,5 | 19,74 | 19,4 | 19,4 |
| 14.05.2026 | 19,39 | 19,44 | 18,87 | 19 |
| 17.05.2026 | 18,99 | 19,24 | 18,77 | 18,95 |
| 19.05.2026 | 18,95 | 19,08 | 18,77 | 18,9 |
| 20.05.2026 | 18,9 | 19 | 18,13 | 18,13 |
| 21.05.2026 | 17,6 | 18,73 | 17,6 | 18,66 |
| 24.05.2026 | 18,82 | 18,89 | 18,63 | 18,7 |
| 25.05.2026 | 18,73 | 18,82 | 18,64 | 18,71 |
| 31.05.2026 | 18,93 | 18,99 | 18,71 | 18,8 |
| 01.06.2026 | 18,9 | 18,98 | 18,82 | 18,86 |
| 02.06.2026 | 18,97 | 19,09 | 18,77 | 18,8 |
| 03.06.2026 | 18,85 | 19,12 | 18,56 | 18,67 |
| 04.06.2026 | 18,82 | 19,02 | 18,74 | 18,76 |
| 07.06.2026 | 18,74 | 19,07 | 18,55 | 18,98 |
| 08.06.2026 | 19,06 | 19,07 | 18,75 | 18,82 |
| 09.06.2026 | 18,83 | 18,94 | 18,75 | 18,88 |
| 10.06.2026 | 18,88 | 19,04 | 18,56 | 18,68 |
| 11.06.2026 | 18,87 | 18,88 | 18,6 | 18,66 |
| 14.06.2026 | 18,85 | 19,29 | 18,84 | 19 |
| 15.06.2026 | 19,02 | 19,06 | 18,68 | 18,75 |
| 16.06.2026 | 18,85 | 18,88 | 18,55 | 18,59 |
| 17.06.2026 | 18,76 | 18,84 | 18,63 | 18,78 |
| 18.06.2026 | 18,72 | 20,18 | 18,62 | 19,93 |