BOBET
BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş.
18:10:00
19.5 ₺
-1.280 (%-6.16)
Önceki Kapanış: 19.5·
Volatilite: 9.910
Düşük₺18.72
Yüksek₺20.78
Piyasa Verileri
Spot Piyasa
A:19.41
S:19.5
Önceki haftaya göre (WoW)
-1.22%
Önceki aya göre (MoM)
+10.30%
Yılbaşından bugüne (YTD)
+5.96%
Önceki yıla göre (YoY)
-5.93%
BOBET: BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0366
KAPANIŞ 4,0207
En Düşük
DÜŞÜK 3,0442
En Yüksek
YÜKSEK 5,4796
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.06.2021 | 3,0442 | 3,2557 | 3,0442 | 3,2557 |
| 03.06.2021 | 3,4079 | 3,5769 | 3,4079 | 3,5769 |
| 06.06.2021 | 3,7122 | 3,8561 | 3,3824 | 3,4754 |
| 07.06.2021 | 3,4925 | 3,5685 | 3,3994 | 3,4079 |
| 08.06.2021 | 3,45 | 3,7461 | 3,45 | 3,7461 |
| 09.06.2021 | 3,8222 | 4,1181 | 3,7884 | 4,1181 |
| 10.06.2021 | 4,2788 | 4,5241 | 4,1434 | 4,5241 |
| 13.06.2021 | 4,6509 | 4,9723 | 4,4227 | 4,6424 |
| 14.06.2021 | 4,6932 | 5,0991 | 4,6932 | 5,0991 |
| 15.06.2021 | 5,1075 | 5,4796 | 4,5918 | 4,6001 |
| 16.06.2021 | 4,5748 | 5,0315 | 4,2956 | 4,7439 |
| 17.06.2021 | 4,8791 | 4,913 | 4,6932 | 4,82 |
| 20.06.2021 | 4,8962 | 5,302 | 4,7271 | 5,302 |
| 21.06.2021 | 5,3781 | 5,4457 | 4,7778 | 4,7778 |
| 22.06.2021 | 4,4396 | 4,7778 | 4,3043 | 4,4479 |
| 23.06.2021 | 4,3465 | 4,8116 | 4,2704 | 4,7608 |
| 24.06.2021 | 4,7692 | 4,7692 | 4,5579 | 4,5662 |
| 27.06.2021 | 4,6086 | 4,7778 | 4,4479 | 4,5662 |
| 28.06.2021 | 4,5662 | 4,6509 | 4,338 | 4,5072 |
| 29.06.2021 | 4,5155 | 4,6424 | 4,4142 | 4,4311 |
| 30.06.2021 | 4,4396 | 4,6001 | 4,3465 | 4,4901 |
| 01.07.2021 | 4,541 | 4,5833 | 4,4818 | 4,5495 |
| 04.07.2021 | 4,5495 | 4,803 | 4,4818 | 4,7524 |
| 05.07.2021 | 4,7608 | 4,8285 | 4,6932 | 4,7439 |
| 06.07.2021 | 4,7271 | 4,82 | 4,6256 | 4,7015 |
| 07.07.2021 | 4,7692 | 4,803 | 4,5918 | 4,5918 |
| 08.07.2021 | 4,6339 | 4,7863 | 4,4056 | 4,5495 |
| 11.07.2021 | 4,5579 | 4,6509 | 4,3971 | 4,3971 |
| 12.07.2021 | 4,4142 | 4,4311 | 4,0168 | 4,0926 |
| 13.07.2021 | 4,1013 | 4,4563 | 4,1013 | 4,3548 |
| 15.07.2021 | 4,3718 | 4,5155 | 4,2956 | 4,4396 |
| 18.07.2021 | 4,4142 | 4,7015 | 4,3971 | 4,6339 |
| 25.07.2021 | 4,6339 | 4,8285 | 4,6086 | 4,6086 |
| 26.07.2021 | 4,6424 | 4,7524 | 4,5579 | 4,5918 |
| 27.07.2021 | 4,6001 | 4,6086 | 4,4563 | 4,4563 |
| 28.07.2021 | 4,4987 | 4,8623 | 4,4647 | 4,5495 |
| 29.07.2021 | 4,5579 | 4,5748 | 4,3718 | 4,3718 |
| 01.08.2021 | 4,3971 | 4,4396 | 4,3128 | 4,338 |
| 02.08.2021 | 4,3548 | 4,3803 | 4,2451 | 4,2704 |
| 03.08.2021 | 4,3043 | 4,5072 | 4,2788 | 4,3296 |
| 04.08.2021 | 4,3296 | 4,4734 | 4,2956 | 4,3803 |
| 05.08.2021 | 4,4142 | 4,4818 | 4,3128 | 4,3211 |
| 08.08.2021 | 4,338 | 4,3635 | 4,1689 | 4,2282 |
| 09.08.2021 | 4,2704 | 4,6256 | 4,1434 | 4,1434 |
| 10.08.2021 | 4,1519 | 4,2112 | 3,9405 | 3,9405 |
| 11.08.2021 | 3,9321 | 3,966 | 3,7377 | 3,7461 |
| 12.08.2021 | 3,763 | 3,7714 | 3,6699 | 3,687 |
| 15.08.2021 | 3,7291 | 4,0505 | 3,7291 | 4,0505 |
| 16.08.2021 | 4,1434 | 4,1689 | 3,9237 | 4,0083 |
| 17.08.2021 | 4,0336 | 4,0759 | 3,9321 | 3,9575 |
| 18.08.2021 | 3,9321 | 4,0336 | 3,8984 | 3,9237 |
| 19.08.2021 | 3,9321 | 4,0759 | 3,8728 | 4,0589 |
| 22.08.2021 | 4,0926 | 4,2365 | 4,0589 | 4,0759 |
| 23.08.2021 | 4,0926 | 4,1266 | 3,9321 | 3,9575 |
| 24.08.2021 | 3,9575 | 4,0251 | 3,8728 | 3,8898 |
| 25.08.2021 | 3,8898 | 3,9491 | 3,8307 | 3,8561 |
| 26.08.2021 | 3,8561 | 4,042 | 3,8307 | 4,0168 |
| 30.08.2021 | 4,1013 | 4,1772 | 3,9491 | 3,9491 |
| 31.08.2021 | 3,9744 | 3,9827 | 3,8814 | 3,9069 |
| 01.09.2021 | 3,9069 | 3,9491 | 3,8814 | 3,8984 |
| 02.09.2021 | 3,8984 | 3,9405 | 3,8728 | 3,8984 |
| 05.09.2021 | 3,9153 | 3,9321 | 3,8728 | 3,8814 |
| 06.09.2021 | 3,8814 | 3,9237 | 3,8476 | 3,8728 |
| 07.09.2021 | 3,8814 | 3,9405 | 3,8222 | 3,8222 |
| 08.09.2021 | 3,8222 | 3,9237 | 3,7969 | 3,8814 |
| 09.09.2021 | 3,8898 | 4,0926 | 3,8728 | 3,9744 |
| 12.09.2021 | 4,0251 | 4,0589 | 3,9913 | 3,9913 |
| 13.09.2021 | 4,0083 | 4,0251 | 3,9237 | 3,9491 |
| 14.09.2021 | 3,9575 | 4,0675 | 3,9491 | 3,9744 |
| 15.09.2021 | 3,9913 | 4,0589 | 3,966 | 3,9827 |
| 16.09.2021 | 4,0083 | 4,0759 | 3,9237 | 3,9827 |
| 19.09.2021 | 3,966 | 4,0251 | 3,9237 | 3,9575 |
| 20.09.2021 | 3,9827 | 4,0251 | 3,9575 | 3,9827 |
| 21.09.2021 | 3,9998 | 4,1519 | 3,9744 | 4,0675 |
| 22.09.2021 | 4,0843 | 4,4311 | 4,0675 | 4,3211 |
| 23.09.2021 | 4,3128 | 4,3548 | 4,2112 | 4,2704 |
| 26.09.2021 | 4,3128 | 4,3465 | 4,2282 | 4,2619 |
| 27.09.2021 | 4,2788 | 4,3635 | 4,1519 | 4,1772 |
| 28.09.2021 | 4,2112 | 4,2534 | 4,0926 | 4,2451 |
| 29.09.2021 | 4,2704 | 4,2788 | 4,042 | 4,0759 |
| 30.09.2021 | 4,0843 | 4,1772 | 3,9913 | 4,0168 |
| 03.10.2021 | 4,042 | 4,0843 | 3,9405 | 3,9575 |
| 04.10.2021 | 3,9827 | 3,9827 | 3,8561 | 3,8644 |
| 05.10.2021 | 3,8728 | 3,8728 | 3,7291 | 3,7545 |
| 06.10.2021 | 3,7884 | 3,8644 | 3,7714 | 3,8307 |
| 07.10.2021 | 3,8561 | 3,8898 | 3,8053 | 3,8391 |
| 10.10.2021 | 3,8561 | 3,8814 | 3,7884 | 3,7884 |
| 11.10.2021 | 3,7884 | 3,8053 | 3,7291 | 3,7377 |
| 12.10.2021 | 3,763 | 3,7714 | 3,6531 | 3,6615 |
| 13.10.2021 | 3,6699 | 3,6954 | 3,6277 | 3,6277 |
| 14.10.2021 | 3,6531 | 3,6784 | 3,5769 | 3,6193 |
| 17.10.2021 | 3,6446 | 3,8307 | 3,6361 | 3,7545 |
| 18.10.2021 | 3,7714 | 3,9153 | 3,7461 | 3,8644 |
| 19.10.2021 | 3,8728 | 3,8898 | 3,8053 | 3,8053 |
| 20.10.2021 | 3,8307 | 3,8391 | 3,7291 | 3,7377 |
| 21.10.2021 | 3,763 | 3,763 | 3,6699 | 3,7209 |
| 24.10.2021 | 3,7291 | 3,7884 | 3,6784 | 3,7461 |
| 25.10.2021 | 3,7545 | 3,8307 | 3,7461 | 3,7799 |
| 26.10.2021 | 3,7884 | 3,9321 | 3,7884 | 3,8561 |
| 27.10.2021 | 3,8561 | 3,8728 | 3,7969 | 3,8053 |
| 31.10.2021 | 3,8222 | 3,9575 | 3,8138 | 3,9321 |
| 01.11.2021 | 3,9575 | 3,9575 | 3,7884 | 3,7884 |
| 02.11.2021 | 3,8053 | 3,8222 | 3,6193 | 3,763 |
| 03.11.2021 | 3,7884 | 3,8476 | 3,7461 | 3,7545 |
| 04.11.2021 | 3,8476 | 3,8728 | 3,7799 | 3,8222 |
| 07.11.2021 | 3,8307 | 3,9237 | 3,8138 | 3,8898 |
| 08.11.2021 | 3,9069 | 3,9237 | 3,7714 | 3,7884 |
| 09.11.2021 | 3,7884 | 3,7884 | 3,6954 | 3,7461 |
| 10.11.2021 | 3,7545 | 3,8053 | 3,6954 | 3,7122 |
| 11.11.2021 | 3,7122 | 3,7799 | 3,6954 | 3,7291 |
| 14.11.2021 | 3,7461 | 3,8476 | 3,7122 | 3,8476 |
| 15.11.2021 | 3,8476 | 3,8644 | 3,7209 | 3,7377 |
| 16.11.2021 | 3,7291 | 3,7969 | 3,7209 | 3,763 |
| 17.11.2021 | 3,763 | 3,7884 | 3,6699 | 3,7291 |
| 18.11.2021 | 3,7377 | 3,9491 | 3,7291 | 3,9405 |
| 21.11.2021 | 3,9913 | 3,9998 | 3,8561 | 3,9237 |
| 22.11.2021 | 3,9321 | 3,9913 | 3,7377 | 3,8138 |
| 23.11.2021 | 3,8222 | 3,9827 | 3,8138 | 3,9405 |
| 24.11.2021 | 3,9744 | 3,9827 | 3,8307 | 3,8307 |
| 25.11.2021 | 3,7969 | 3,8898 | 3,7545 | 3,8561 |
| 28.11.2021 | 3,8898 | 3,8898 | 3,8222 | 3,8644 |
| 29.11.2021 | 3,8307 | 3,8728 | 3,8222 | 3,8391 |
| 30.11.2021 | 3,8561 | 3,9321 | 3,8476 | 3,8898 |
| 01.12.2021 | 3,8898 | 4,0759 | 3,8728 | 4,0589 |
| 02.12.2021 | 4,0589 | 4,1013 | 3,9744 | 4,0251 |
| 05.12.2021 | 4,0336 | 4,1181 | 3,9913 | 4,0083 |
| 06.12.2021 | 4,0251 | 4,0675 | 3,9321 | 3,9491 |
| 07.12.2021 | 3,9405 | 4,0251 | 3,9237 | 3,9998 |
| 08.12.2021 | 4,0168 | 4,0336 | 3,9069 | 3,9069 |
| 09.12.2021 | 3,9069 | 3,9405 | 3,8644 | 3,9321 |
| 12.12.2021 | 3,9491 | 4,1858 | 3,8984 | 3,9069 |
| 13.12.2021 | 3,9321 | 3,9491 | 3,8644 | 3,8644 |
| 14.12.2021 | 3,8728 | 3,8898 | 3,7377 | 3,7461 |
| 15.12.2021 | 3,7714 | 3,8222 | 3,7291 | 3,7799 |
| 16.12.2021 | 3,7969 | 3,8476 | 3,4333 | 3,6954 |
| 19.12.2021 | 3,5432 | 3,6954 | 3,3318 | 3,3655 |
| 20.12.2021 | 3,6025 | 3,6954 | 3,298 | 3,5685 |
| 21.12.2021 | 3,5769 | 3,6699 | 3,4669 | 3,5009 |
| 22.12.2021 | 3,5347 | 3,5516 | 3,4333 | 3,4754 |
| 23.12.2021 | 3,5009 | 3,5263 | 3,4754 | 3,5177 |
| 26.12.2021 | 3,5263 | 3,5599 | 3,4754 | 3,5009 |
| 27.12.2021 | 3,5094 | 3,5516 | 3,45 | 3,4586 |
| 28.12.2021 | 3,4669 | 3,5094 | 3,4586 | 3,4586 |
| 29.12.2021 | 3,4754 | 3,6446 | 3,4162 | 3,4248 |
| 30.12.2021 | 3,4417 | 3,5094 | 3,4079 | 3,4417 |