BOBET
BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş.
18:10:00
19.91 ₺
+1.130 (%+6.02)
Önceki Kapanış: 18.78·
Volatilite: 10.650
Düşük₺18.62
Yüksek₺20.62
Piyasa Verileri
Spot Piyasa
A:19.91
S:19.92
Önceki haftaya göre (WoW)
+6.70%
Önceki aya göre (MoM)
+6.41%
Yılbaşından bugüne (YTD)
+5.79%
Önceki yıla göre (YoY)
+3.32%
BOBET: BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,1281
KAPANIŞ 4,1118
En Düşük
DÜŞÜK 3,1132
En Yüksek
YÜKSEK 5,6038
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.06.2021 | 3,1132 | 3,3295 | 3,1132 | 3,3295 |
| 03.06.2021 | 3,4851 | 3,658 | 3,4851 | 3,658 |
| 06.06.2021 | 3,7963 | 3,9435 | 3,4591 | 3,5542 |
| 07.06.2021 | 3,5716 | 3,6494 | 3,4764 | 3,4851 |
| 08.06.2021 | 3,5282 | 3,831 | 3,5282 | 3,831 |
| 09.06.2021 | 3,9088 | 4,2114 | 3,8743 | 4,2114 |
| 10.06.2021 | 4,3758 | 4,6266 | 4,2373 | 4,6266 |
| 13.06.2021 | 4,7563 | 5,085 | 4,5229 | 4,7476 |
| 14.06.2021 | 4,7996 | 5,2147 | 4,7996 | 5,2147 |
| 15.06.2021 | 5,2233 | 5,6038 | 4,6959 | 4,7044 |
| 16.06.2021 | 4,6785 | 5,1455 | 4,393 | 4,8514 |
| 17.06.2021 | 4,9897 | 5,0243 | 4,7996 | 4,9292 |
| 20.06.2021 | 5,0072 | 5,4222 | 4,8342 | 5,4222 |
| 21.06.2021 | 5,5 | 5,5691 | 4,8861 | 4,8861 |
| 22.06.2021 | 4,5402 | 4,8861 | 4,4018 | 4,5487 |
| 23.06.2021 | 4,445 | 4,9206 | 4,3672 | 4,8687 |
| 24.06.2021 | 4,8773 | 4,8773 | 4,6612 | 4,6697 |
| 27.06.2021 | 4,713 | 4,8861 | 4,5487 | 4,6697 |
| 28.06.2021 | 4,6697 | 4,7563 | 4,4363 | 4,6093 |
| 29.06.2021 | 4,6178 | 4,7476 | 4,5142 | 4,5315 |
| 30.06.2021 | 4,5402 | 4,7044 | 4,445 | 4,5919 |
| 01.07.2021 | 4,6439 | 4,6872 | 4,5834 | 4,6526 |
| 04.07.2021 | 4,6526 | 4,9118 | 4,5834 | 4,8601 |
| 05.07.2021 | 4,8687 | 4,9379 | 4,7996 | 4,8514 |
| 06.07.2021 | 4,8342 | 4,9292 | 4,7304 | 4,8081 |
| 07.07.2021 | 4,8773 | 4,9118 | 4,6959 | 4,6959 |
| 08.07.2021 | 4,7389 | 4,8948 | 4,5054 | 4,6526 |
| 11.07.2021 | 4,6612 | 4,7563 | 4,4968 | 4,4968 |
| 12.07.2021 | 4,5142 | 4,5315 | 4,1078 | 4,1854 |
| 13.07.2021 | 4,1942 | 4,5573 | 4,1942 | 4,4535 |
| 15.07.2021 | 4,4709 | 4,6178 | 4,393 | 4,5402 |
| 18.07.2021 | 4,5142 | 4,8081 | 4,4968 | 4,7389 |
| 25.07.2021 | 4,7389 | 4,9379 | 4,713 | 4,713 |
| 26.07.2021 | 4,7476 | 4,8601 | 4,6612 | 4,6959 |
| 27.07.2021 | 4,7044 | 4,713 | 4,5573 | 4,5573 |
| 28.07.2021 | 4,6007 | 4,9725 | 4,5659 | 4,6526 |
| 29.07.2021 | 4,6612 | 4,6785 | 4,4709 | 4,4709 |
| 01.08.2021 | 4,4968 | 4,5402 | 4,4105 | 4,4363 |
| 02.08.2021 | 4,4535 | 4,4796 | 4,3413 | 4,3672 |
| 03.08.2021 | 4,4018 | 4,6093 | 4,3758 | 4,4277 |
| 04.08.2021 | 4,4277 | 4,5748 | 4,393 | 4,4796 |
| 05.08.2021 | 4,5142 | 4,5834 | 4,4105 | 4,419 |
| 08.08.2021 | 4,4363 | 4,4624 | 4,2634 | 4,324 |
| 09.08.2021 | 4,3672 | 4,7304 | 4,2373 | 4,2373 |
| 10.08.2021 | 4,246 | 4,3066 | 4,0298 | 4,0298 |
| 11.08.2021 | 4,0212 | 4,0559 | 3,8224 | 3,831 |
| 12.08.2021 | 3,8483 | 3,8569 | 3,7531 | 3,7706 |
| 15.08.2021 | 3,8136 | 4,1423 | 3,8136 | 4,1423 |
| 16.08.2021 | 4,2373 | 4,2634 | 4,0126 | 4,0991 |
| 17.08.2021 | 4,125 | 4,1683 | 4,0212 | 4,0472 |
| 18.08.2021 | 4,0212 | 4,125 | 3,9867 | 4,0126 |
| 19.08.2021 | 4,0212 | 4,1683 | 3,9606 | 4,1509 |
| 22.08.2021 | 4,1854 | 4,3325 | 4,1509 | 4,1683 |
| 23.08.2021 | 4,1854 | 4,2201 | 4,0212 | 4,0472 |
| 24.08.2021 | 4,0472 | 4,1163 | 3,9606 | 3,978 |
| 25.08.2021 | 3,978 | 4,0386 | 3,9175 | 3,9435 |
| 26.08.2021 | 3,9435 | 4,1336 | 3,9175 | 4,1078 |
| 30.08.2021 | 4,1942 | 4,2719 | 4,0386 | 4,0386 |
| 31.08.2021 | 4,0645 | 4,073 | 3,9694 | 3,9954 |
| 01.09.2021 | 3,9954 | 4,0386 | 3,9694 | 3,9867 |
| 02.09.2021 | 3,9867 | 4,0298 | 3,9606 | 3,9867 |
| 05.09.2021 | 4,004 | 4,0212 | 3,9606 | 3,9694 |
| 06.09.2021 | 3,9694 | 4,0126 | 3,9348 | 3,9606 |
| 07.09.2021 | 3,9694 | 4,0298 | 3,9088 | 3,9088 |
| 08.09.2021 | 3,9088 | 4,0126 | 3,8829 | 3,9694 |
| 09.09.2021 | 3,978 | 4,1854 | 3,9606 | 4,0645 |
| 12.09.2021 | 4,1163 | 4,1509 | 4,0818 | 4,0818 |
| 13.09.2021 | 4,0991 | 4,1163 | 4,0126 | 4,0386 |
| 14.09.2021 | 4,0472 | 4,1597 | 4,0386 | 4,0645 |
| 15.09.2021 | 4,0818 | 4,1509 | 4,0559 | 4,073 |
| 16.09.2021 | 4,0991 | 4,1683 | 4,0126 | 4,073 |
| 19.09.2021 | 4,0559 | 4,1163 | 4,0126 | 4,0472 |
| 20.09.2021 | 4,073 | 4,1163 | 4,0472 | 4,073 |
| 21.09.2021 | 4,0904 | 4,246 | 4,0645 | 4,1597 |
| 22.09.2021 | 4,1769 | 4,5315 | 4,1597 | 4,419 |
| 23.09.2021 | 4,4105 | 4,4535 | 4,3066 | 4,3672 |
| 26.09.2021 | 4,4105 | 4,445 | 4,324 | 4,3585 |
| 27.09.2021 | 4,3758 | 4,4624 | 4,246 | 4,2719 |
| 28.09.2021 | 4,3066 | 4,3498 | 4,1854 | 4,3413 |
| 29.09.2021 | 4,3672 | 4,3758 | 4,1336 | 4,1683 |
| 30.09.2021 | 4,1769 | 4,2719 | 4,0818 | 4,1078 |
| 03.10.2021 | 4,1336 | 4,1769 | 4,0298 | 4,0472 |
| 04.10.2021 | 4,073 | 4,073 | 3,9435 | 3,952 |
| 05.10.2021 | 3,9606 | 3,9606 | 3,8136 | 3,8396 |
| 06.10.2021 | 3,8743 | 3,952 | 3,8569 | 3,9175 |
| 07.10.2021 | 3,9435 | 3,978 | 3,8915 | 3,9261 |
| 10.10.2021 | 3,9435 | 3,9694 | 3,8743 | 3,8743 |
| 11.10.2021 | 3,8743 | 3,8915 | 3,8136 | 3,8224 |
| 12.10.2021 | 3,8483 | 3,8569 | 3,7359 | 3,7445 |
| 13.10.2021 | 3,7531 | 3,7791 | 3,7099 | 3,7099 |
| 14.10.2021 | 3,7359 | 3,7618 | 3,658 | 3,7013 |
| 17.10.2021 | 3,7272 | 3,9175 | 3,7185 | 3,8396 |
| 18.10.2021 | 3,8569 | 4,004 | 3,831 | 3,952 |
| 19.10.2021 | 3,9606 | 3,978 | 3,8915 | 3,8915 |
| 20.10.2021 | 3,9175 | 3,9261 | 3,8136 | 3,8224 |
| 21.10.2021 | 3,8483 | 3,8483 | 3,7531 | 3,8052 |
| 24.10.2021 | 3,8136 | 3,8743 | 3,7618 | 3,831 |
| 25.10.2021 | 3,8396 | 3,9175 | 3,831 | 3,8656 |
| 26.10.2021 | 3,8743 | 4,0212 | 3,8743 | 3,9435 |
| 27.10.2021 | 3,9435 | 3,9606 | 3,8829 | 3,8915 |
| 31.10.2021 | 3,9088 | 4,0472 | 3,9002 | 4,0212 |
| 01.11.2021 | 4,0472 | 4,0472 | 3,8743 | 3,8743 |
| 02.11.2021 | 3,8915 | 3,9088 | 3,7013 | 3,8483 |
| 03.11.2021 | 3,8743 | 3,9348 | 3,831 | 3,8396 |
| 04.11.2021 | 3,9348 | 3,9606 | 3,8656 | 3,9088 |
| 07.11.2021 | 3,9175 | 4,0126 | 3,9002 | 3,978 |
| 08.11.2021 | 3,9954 | 4,0126 | 3,8569 | 3,8743 |
| 09.11.2021 | 3,8743 | 3,8743 | 3,7791 | 3,831 |
| 10.11.2021 | 3,8396 | 3,8915 | 3,7791 | 3,7963 |
| 11.11.2021 | 3,7963 | 3,8656 | 3,7791 | 3,8136 |
| 14.11.2021 | 3,831 | 3,9348 | 3,7963 | 3,9348 |
| 15.11.2021 | 3,9348 | 3,952 | 3,8052 | 3,8224 |
| 16.11.2021 | 3,8136 | 3,8829 | 3,8052 | 3,8483 |
| 17.11.2021 | 3,8483 | 3,8743 | 3,7531 | 3,8136 |
| 18.11.2021 | 3,8224 | 4,0386 | 3,8136 | 4,0298 |
| 21.11.2021 | 4,0818 | 4,0904 | 3,9435 | 4,0126 |
| 22.11.2021 | 4,0212 | 4,0818 | 3,8224 | 3,9002 |
| 23.11.2021 | 3,9088 | 4,073 | 3,9002 | 4,0298 |
| 24.11.2021 | 4,0645 | 4,073 | 3,9175 | 3,9175 |
| 25.11.2021 | 3,8829 | 3,978 | 3,8396 | 3,9435 |
| 28.11.2021 | 3,978 | 3,978 | 3,9088 | 3,952 |
| 29.11.2021 | 3,9175 | 3,9606 | 3,9088 | 3,9261 |
| 30.11.2021 | 3,9435 | 4,0212 | 3,9348 | 3,978 |
| 01.12.2021 | 3,978 | 4,1683 | 3,9606 | 4,1509 |
| 02.12.2021 | 4,1509 | 4,1942 | 4,0645 | 4,1163 |
| 05.12.2021 | 4,125 | 4,2114 | 4,0818 | 4,0991 |
| 06.12.2021 | 4,1163 | 4,1597 | 4,0212 | 4,0386 |
| 07.12.2021 | 4,0298 | 4,1163 | 4,0126 | 4,0904 |
| 08.12.2021 | 4,1078 | 4,125 | 3,9954 | 3,9954 |
| 09.12.2021 | 3,9954 | 4,0298 | 3,952 | 4,0212 |
| 12.12.2021 | 4,0386 | 4,2807 | 3,9867 | 3,9954 |
| 13.12.2021 | 4,0212 | 4,0386 | 3,952 | 3,952 |
| 14.12.2021 | 3,9606 | 3,978 | 3,8224 | 3,831 |
| 15.12.2021 | 3,8569 | 3,9088 | 3,8136 | 3,8656 |
| 16.12.2021 | 3,8829 | 3,9348 | 3,5111 | 3,7791 |
| 19.12.2021 | 3,6235 | 3,7791 | 3,4073 | 3,4418 |
| 20.12.2021 | 3,6841 | 3,7791 | 3,3727 | 3,6494 |
| 21.12.2021 | 3,658 | 3,7531 | 3,5455 | 3,5802 |
| 22.12.2021 | 3,6148 | 3,6321 | 3,5111 | 3,5542 |
| 23.12.2021 | 3,5802 | 3,6062 | 3,5542 | 3,5974 |
| 26.12.2021 | 3,6062 | 3,6406 | 3,5542 | 3,5802 |
| 27.12.2021 | 3,5889 | 3,6321 | 3,5282 | 3,537 |
| 28.12.2021 | 3,5455 | 3,5889 | 3,537 | 3,537 |
| 29.12.2021 | 3,5542 | 3,7272 | 3,4936 | 3,5024 |
| 30.12.2021 | 3,5197 | 3,5889 | 3,4851 | 3,5197 |