BOBET
BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş.
18:10:00
19.5 ₺
-1.280 (%-6.16)
Önceki Kapanış: 20.78·
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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,0327
KAPANIŞ 6,0532
En Düşük
DÜŞÜK 3,3824
En Yüksek
YÜKSEK 15,4481
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,4586 | 3,5685 | 3,4333 | 3,5432 |
| 03.01.2022 | 3,5939 | 3,6277 | 3,5685 | 3,6025 |
| 04.01.2022 | 3,6193 | 3,6193 | 3,5177 | 3,5347 |
| 05.01.2022 | 3,5177 | 3,5854 | 3,484 | 3,5009 |
| 06.01.2022 | 3,5094 | 3,5263 | 3,4417 | 3,484 |
| 09.01.2022 | 3,5009 | 3,5854 | 3,484 | 3,5854 |
| 10.01.2022 | 3,5685 | 3,687 | 3,5347 | 3,5939 |
| 11.01.2022 | 3,6108 | 3,7209 | 3,6108 | 3,6361 |
| 12.01.2022 | 3,6446 | 3,7209 | 3,6108 | 3,7122 |
| 13.01.2022 | 3,7122 | 3,7377 | 3,6277 | 3,6699 |
| 16.01.2022 | 3,6784 | 3,6954 | 3,6446 | 3,6531 |
| 17.01.2022 | 3,6531 | 3,6784 | 3,5263 | 3,5263 |
| 18.01.2022 | 3,5347 | 3,5854 | 3,484 | 3,5432 |
| 19.01.2022 | 3,5854 | 3,6025 | 3,484 | 3,484 |
| 20.01.2022 | 3,4669 | 3,5177 | 3,45 | 3,4925 |
| 23.01.2022 | 3,4754 | 3,4925 | 3,3994 | 3,4079 |
| 24.01.2022 | 3,4333 | 3,4417 | 3,3824 | 3,4248 |
| 25.01.2022 | 3,4333 | 3,5009 | 3,4079 | 3,4162 |
| 26.01.2022 | 3,4162 | 3,4669 | 3,3909 | 3,4669 |
| 27.01.2022 | 3,4754 | 3,5009 | 3,45 | 3,4586 |
| 30.01.2022 | 3,4754 | 3,5177 | 3,4754 | 3,484 |
| 31.01.2022 | 3,484 | 3,5347 | 3,4669 | 3,4669 |
| 01.02.2022 | 3,4754 | 3,5094 | 3,4162 | 3,4162 |
| 02.02.2022 | 3,4162 | 3,4754 | 3,4162 | 3,4162 |
| 03.02.2022 | 3,4333 | 3,4333 | 3,3994 | 3,4162 |
| 06.02.2022 | 3,4333 | 3,5432 | 3,4333 | 3,5009 |
| 07.02.2022 | 3,5177 | 3,687 | 3,5009 | 3,6277 |
| 08.02.2022 | 3,6193 | 3,7291 | 3,6108 | 3,6531 |
| 09.02.2022 | 3,6615 | 3,7122 | 3,6193 | 3,687 |
| 10.02.2022 | 3,6361 | 3,7037 | 3,6361 | 3,6615 |
| 13.02.2022 | 3,6361 | 3,7714 | 3,5516 | 3,7291 |
| 14.02.2022 | 3,7545 | 3,8138 | 3,6954 | 3,7884 |
| 15.02.2022 | 3,8053 | 3,8728 | 3,7969 | 3,8307 |
| 16.02.2022 | 3,8644 | 3,9153 | 3,7291 | 3,763 |
| 17.02.2022 | 3,7799 | 3,8814 | 3,7799 | 3,8561 |
| 20.02.2022 | 3,8644 | 3,9575 | 3,8391 | 3,8728 |
| 21.02.2022 | 3,763 | 3,8898 | 3,763 | 3,8561 |
| 22.02.2022 | 3,8814 | 3,9998 | 3,8644 | 3,966 |
| 23.02.2022 | 3,7122 | 3,7799 | 3,5769 | 3,5769 |
| 24.02.2022 | 3,5939 | 3,8138 | 3,5854 | 3,8053 |
| 27.02.2022 | 3,7461 | 3,7714 | 3,6446 | 3,6699 |
| 28.02.2022 | 3,7037 | 3,7461 | 3,5685 | 3,5939 |
| 01.03.2022 | 3,5939 | 3,6025 | 3,4333 | 3,4925 |
| 02.03.2022 | 3,5009 | 3,5854 | 3,5009 | 3,5599 |
| 03.03.2022 | 3,5432 | 3,6361 | 3,5177 | 3,5516 |
| 06.03.2022 | 3,5685 | 3,5685 | 3,45 | 3,5009 |
| 07.03.2022 | 3,4925 | 3,5939 | 3,4925 | 3,5177 |
| 08.03.2022 | 3,5516 | 3,5685 | 3,5009 | 3,5094 |
| 09.03.2022 | 3,5263 | 3,5432 | 3,4248 | 3,4333 |
| 10.03.2022 | 3,45 | 3,484 | 3,4417 | 3,4669 |
| 13.03.2022 | 3,4925 | 3,8138 | 3,4925 | 3,8138 |
| 14.03.2022 | 3,8898 | 4,1098 | 3,8728 | 4,0083 |
| 15.03.2022 | 4,0251 | 4,1772 | 4,0168 | 4,1181 |
| 16.03.2022 | 4,0926 | 4,0926 | 3,9827 | 3,9998 |
| 17.03.2022 | 3,9744 | 4,0505 | 3,9744 | 4,0336 |
| 20.03.2022 | 4,0505 | 4,1266 | 4,0505 | 4,0505 |
| 21.03.2022 | 4,042 | 4,0675 | 3,9998 | 3,9998 |
| 22.03.2022 | 4,0251 | 4,1098 | 3,9998 | 4,0675 |
| 23.03.2022 | 4,0675 | 4,0759 | 3,9827 | 3,9913 |
| 24.03.2022 | 4,0168 | 4,0843 | 4,0083 | 4,042 |
| 27.03.2022 | 4,0759 | 4,2451 | 4,0675 | 4,1605 |
| 28.03.2022 | 4,1942 | 4,3465 | 4,1942 | 4,2956 |
| 29.03.2022 | 4,3211 | 4,4142 | 4,2534 | 4,3128 |
| 30.03.2022 | 4,2994 | 4,3167 | 4,195 | 4,2037 |
| 31.03.2022 | 4,2123 | 4,282 | 4,195 | 4,2123 |
| 03.04.2022 | 4,2383 | 4,3517 | 4,2383 | 4,3254 |
| 04.04.2022 | 4,3429 | 4,4995 | 4,2733 | 4,4386 |
| 05.04.2022 | 4,4386 | 4,4646 | 3,9948 | 3,9948 |
| 06.04.2022 | 3,9512 | 3,9862 | 3,7597 | 3,8817 |
| 07.04.2022 | 3,899 | 3,9948 | 3,8641 | 3,899 |
| 10.04.2022 | 3,9426 | 3,9512 | 3,8468 | 3,8555 |
| 11.04.2022 | 3,8555 | 3,8555 | 3,7597 | 3,8119 |
| 12.04.2022 | 3,8295 | 3,8728 | 3,8119 | 3,8641 |
| 13.04.2022 | 3,8728 | 4,0731 | 3,8728 | 3,9687 |
| 14.04.2022 | 3,9948 | 4,0383 | 3,9687 | 3,9948 |
| 17.04.2022 | 4,0209 | 4,0383 | 3,9338 | 3,9862 |
| 18.04.2022 | 3,9948 | 4,0991 | 3,9512 | 3,9774 |
| 19.04.2022 | 4,0035 | 4,0209 | 3,9426 | 3,9862 |
| 20.04.2022 | 3,9948 | 4,047 | 3,9687 | 4,0035 |
| 21.04.2022 | 4,0035 | 4,0209 | 3,8032 | 3,8817 |
| 24.04.2022 | 3,8817 | 3,9076 | 3,7946 | 3,8468 |
| 25.04.2022 | 3,8728 | 3,8903 | 3,7597 | 3,7859 |
| 26.04.2022 | 3,7946 | 3,8119 | 3,7163 | 3,7772 |
| 27.04.2022 | 3,7946 | 3,8468 | 3,7597 | 3,8032 |
| 28.04.2022 | 3,8207 | 3,9687 | 3,7859 | 3,8817 |
| 04.05.2022 | 3,9251 | 4,0296 | 3,9076 | 3,9687 |
| 05.05.2022 | 3,9512 | 4,0296 | 3,9164 | 3,9426 |
| 08.05.2022 | 3,9512 | 4,0209 | 3,9338 | 3,9687 |
| 09.05.2022 | 4,0121 | 4,0817 | 3,9948 | 4,0383 |
| 10.05.2022 | 4,0383 | 4,282 | 4,0209 | 4,195 |
| 11.05.2022 | 4,1861 | 4,4212 | 4,1167 | 4,2994 |
| 12.05.2022 | 4,3167 | 4,5083 | 4,3167 | 4,4473 |
| 15.05.2022 | 4,4561 | 4,5517 | 4,3167 | 4,4561 |
| 16.05.2022 | 4,4734 | 4,6562 | 4,4561 | 4,5779 |
| 17.05.2022 | 4,5256 | 4,6128 | 4,4907 | 4,5169 |
| 19.05.2022 | 4,5605 | 4,7519 | 4,5256 | 4,7258 |
| 22.05.2022 | 4,7606 | 4,7954 | 4,5692 | 4,6388 |
| 23.05.2022 | 4,6823 | 4,7868 | 4,6388 | 4,7606 |
| 24.05.2022 | 4,7606 | 4,987 | 4,7346 | 4,8477 |
| 25.05.2022 | 4,8737 | 4,9782 | 4,6301 | 4,7606 |
| 26.05.2022 | 4,7954 | 4,8215 | 4,5342 | 4,5692 |
| 29.05.2022 | 4,5953 | 4,6215 | 4,4907 | 4,5169 |
| 30.05.2022 | 4,5169 | 4,5342 | 4,3517 | 4,4386 |
| 31.05.2022 | 4,4386 | 4,7519 | 4,4386 | 4,7172 |
| 01.06.2022 | 4,7258 | 4,7519 | 4,6128 | 4,7258 |
| 02.06.2022 | 4,7258 | 5,1957 | 4,6823 | 5,1957 |
| 05.06.2022 | 5,2393 | 5,4742 | 5,0913 | 5,3437 |
| 06.06.2022 | 5,3526 | 5,5701 | 5,2742 | 5,5265 |
| 07.06.2022 | 5,5265 | 5,6483 | 5,2915 | 5,309 |
| 08.06.2022 | 5,3437 | 5,5439 | 5,309 | 5,4221 |
| 09.06.2022 | 5,3959 | 5,5352 | 5,3349 | 5,4829 |
| 12.06.2022 | 5,5613 | 5,8921 | 5,5613 | 5,7876 |
| 13.06.2022 | 5,8312 | 5,8573 | 5,6397 | 5,7876 |
| 14.06.2022 | 5,8223 | 6,04 | 5,7964 | 5,9704 |
| 15.06.2022 | 5,979 | 6,0313 | 5,7092 | 5,8312 |
| 16.06.2022 | 5,8312 | 5,8921 | 5,7005 | 5,8485 |
| 19.06.2022 | 5,8573 | 5,9617 | 5,3349 | 5,6048 |
| 20.06.2022 | 5,6309 | 5,8921 | 5,4829 | 5,7964 |
| 21.06.2022 | 5,7964 | 5,8747 | 5,7092 | 5,718 |
| 22.06.2022 | 5,7267 | 5,8485 | 5,6571 | 5,6571 |
| 23.06.2022 | 5,6744 | 5,9529 | 5,6744 | 5,9094 |
| 26.06.2022 | 5,805 | 5,9182 | 5,7441 | 5,7964 |
| 27.06.2022 | 5,8659 | 5,9268 | 5,5701 | 5,6135 |
| 28.06.2022 | 5,6744 | 5,7354 | 5,3959 | 5,4569 |
| 29.06.2022 | 5,4221 | 5,4917 | 5,2134 | 5,3263 |
| 30.06.2022 | 5,3263 | 5,805 | 5,3263 | 5,7354 |
| 03.07.2022 | 5,805 | 6,1444 | 5,7441 | 5,8399 |
| 04.07.2022 | 5,8747 | 5,8747 | 5,5875 | 5,6135 |
| 05.07.2022 | 5,7005 | 5,805 | 5,4394 | 5,6744 |
| 06.07.2022 | 5,7092 | 5,9878 | 5,6919 | 5,8747 |
| 07.07.2022 | 5,8834 | 5,9094 | 5,805 | 5,8921 |
| 12.07.2022 | 5,9008 | 5,9617 | 5,7964 | 5,8573 |
| 13.07.2022 | 5,8747 | 5,9268 | 5,7005 | 5,8136 |
| 17.07.2022 | 5,8399 | 5,9094 | 5,805 | 5,8136 |
| 18.07.2022 | 5,8223 | 5,8659 | 5,7702 | 5,805 |
| 19.07.2022 | 5,8136 | 5,8136 | 5,5265 | 5,6048 |
| 20.07.2022 | 5,6309 | 5,6571 | 5,4917 | 5,5613 |
| 21.07.2022 | 5,5613 | 5,6659 | 5,5352 | 5,5701 |
| 24.07.2022 | 5,5875 | 5,7267 | 5,5352 | 5,5701 |
| 25.07.2022 | 5,5875 | 5,6223 | 5,5178 | 5,5527 |
| 26.07.2022 | 5,5613 | 5,5701 | 5,4656 | 5,4917 |
| 27.07.2022 | 5,5178 | 5,5701 | 5,4308 | 5,4829 |
| 28.07.2022 | 5,4742 | 5,4917 | 5,4221 | 5,4656 |
| 31.07.2022 | 5,4829 | 5,5091 | 5,4482 | 5,4742 |
| 01.08.2022 | 5,4917 | 5,7267 | 5,4656 | 5,5875 |
| 02.08.2022 | 5,6135 | 5,6397 | 5,5527 | 5,5613 |
| 03.08.2022 | 5,6135 | 5,6135 | 5,5527 | 5,5788 |
| 04.08.2022 | 5,5962 | 5,7964 | 5,5788 | 5,7876 |
| 07.08.2022 | 5,9182 | 5,9617 | 5,5439 | 5,5962 |
| 08.08.2022 | 5,6223 | 5,6397 | 5,4656 | 5,4917 |
| 09.08.2022 | 5,4829 | 5,5178 | 5,3698 | 5,3698 |
| 10.08.2022 | 5,3786 | 5,5265 | 5,3004 | 5,5003 |
| 11.08.2022 | 5,4917 | 5,5265 | 5,3872 | 5,4221 |
| 14.08.2022 | 5,3959 | 5,4047 | 5,3177 | 5,3526 |
| 15.08.2022 | 5,3612 | 5,3959 | 5,2045 | 5,3437 |
| 16.08.2022 | 5,3437 | 5,3959 | 5,2915 | 5,309 |
| 17.08.2022 | 5,3177 | 5,3437 | 5,1261 | 5,2828 |
| 18.08.2022 | 5,309 | 5,3177 | 5,2306 | 5,2742 |
| 21.08.2022 | 5,3004 | 5,6223 | 5,248 | 5,4221 |
| 22.08.2022 | 5,4308 | 5,4482 | 5,2654 | 5,3263 |
| 23.08.2022 | 5,3698 | 5,3698 | 5,187 | 5,2219 |
| 24.08.2022 | 5,2306 | 5,3004 | 5,1783 | 5,2654 |
| 25.08.2022 | 5,309 | 5,3177 | 5,2045 | 5,248 |
| 28.08.2022 | 5,2915 | 5,2915 | 5,2134 | 5,2393 |
| 30.08.2022 | 5,2654 | 5,3612 | 5,2306 | 5,2568 |
| 31.08.2022 | 5,2828 | 5,3349 | 5,2393 | 5,3004 |
| 01.09.2022 | 5,3177 | 5,3349 | 5,2654 | 5,2742 |
| 04.09.2022 | 5,3004 | 5,4829 | 5,2654 | 5,4394 |
| 05.09.2022 | 5,5091 | 5,5265 | 5,2393 | 5,4047 |
| 06.09.2022 | 5,4742 | 5,4917 | 5,3177 | 5,4569 |
| 07.09.2022 | 5,5003 | 5,5265 | 5,3698 | 5,3698 |
| 08.09.2022 | 5,4134 | 5,4221 | 5,3526 | 5,3786 |
| 11.09.2022 | 5,4308 | 5,7441 | 5,4134 | 5,6659 |
| 12.09.2022 | 5,7267 | 5,7527 | 5,4221 | 5,4482 |
| 13.09.2022 | 5,4394 | 5,6048 | 5,1697 | 5,3959 |
| 14.09.2022 | 5,4308 | 5,5091 | 5,3177 | 5,3872 |
| 15.09.2022 | 5,4308 | 5,4308 | 5,3004 | 5,3526 |
| 18.09.2022 | 5,3786 | 5,8834 | 5,3612 | 5,805 |
| 19.09.2022 | 5,9357 | 6,3794 | 5,9268 | 6,3794 |
| 20.09.2022 | 6,5623 | 6,7449 | 6,0052 | 6,4229 |
| 21.09.2022 | 6,4055 | 6,684 | 6,1967 | 6,5275 |
| 22.09.2022 | 6,5709 | 6,6754 | 6,3099 | 6,3794 |
| 25.09.2022 | 6,3794 | 6,5188 | 6,275 | 6,362 |
| 26.09.2022 | 6,3881 | 6,4229 | 6,1967 | 6,3969 |
| 27.09.2022 | 6,3969 | 6,51 | 6,2054 | 6,2054 |
| 28.09.2022 | 6,2837 | 6,3358 | 5,9704 | 6,162 |
| 29.09.2022 | 6,1879 | 6,1967 | 5,9964 | 6,1444 |
| 02.10.2022 | 6,1706 | 6,3534 | 6,1706 | 6,2663 |
| 03.10.2022 | 6,2663 | 6,4403 | 6,1357 | 6,2576 |
| 04.10.2022 | 6,275 | 6,2924 | 6,0749 | 6,162 |
| 05.10.2022 | 6,1706 | 6,1879 | 6,0487 | 6,0835 |
| 06.10.2022 | 6,1357 | 6,2924 | 6,04 | 6,2576 |
| 09.10.2022 | 6,2924 | 6,806 | 6,2924 | 6,7363 |
| 10.10.2022 | 6,7536 | 6,98 | 6,597 | 6,7188 |
| 11.10.2022 | 6,7536 | 7,0148 | 6,684 | 6,8843 |
| 12.10.2022 | 6,9277 | 7,2499 | 6,9277 | 7,1365 |
| 13.10.2022 | 7,1802 | 7,3977 | 7,041 | 7,2323 |
| 16.10.2022 | 7,2323 | 7,2932 | 7,0495 | 7,1975 |
| 17.10.2022 | 7,2236 | 7,2586 | 6,7798 | 6,919 |
| 18.10.2022 | 6,9539 | 6,9624 | 6,771 | 6,7798 |
| 19.10.2022 | 6,8146 | 6,9713 | 6,71 | 6,9365 |
| 20.10.2022 | 6,9365 | 7,241 | 6,8494 | 7,1975 |
| 23.10.2022 | 7,2672 | 7,5804 | 7,1106 | 7,4151 |
| 24.10.2022 | 7,4151 | 7,4325 | 7,1975 | 7,2323 |
| 25.10.2022 | 7,241 | 7,4499 | 7,241 | 7,3195 |
| 26.10.2022 | 7,3195 | 7,389 | 7,2499 | 7,328 |
| 27.10.2022 | 7,4065 | 7,7981 | 7,4065 | 7,711 |
| 30.10.2022 | 7,711 | 8,0506 | 7,5718 | 7,9982 |
| 31.10.2022 | 7,9982 | 8,1461 | 7,8851 | 7,9112 |
| 01.11.2022 | 7,946 | 8,2418 | 7,9025 | 7,9808 |
| 02.11.2022 | 7,9808 | 8,294 | 7,9025 | 8,2681 |
| 03.11.2022 | 8,294 | 8,3376 | 7,9025 | 8,0766 |
| 06.11.2022 | 8,1115 | 8,3725 | 8,0243 | 8,1722 |
| 07.11.2022 | 8,1722 | 8,2853 | 7,9808 | 8,0506 |
| 08.11.2022 | 8,0506 | 8,7032 | 8,0156 | 8,6423 |
| 09.11.2022 | 8,6161 | 8,7902 | 8,4074 | 8,6423 |
| 10.11.2022 | 8,7032 | 8,9905 | 8,5117 | 8,8771 |
| 13.11.2022 | 8,8425 | 9,6432 | 8,7817 | 9,4777 |
| 14.11.2022 | 9,5038 | 9,7215 | 9,0512 | 9,2515 |
| 15.11.2022 | 9,3994 | 9,5387 | 8,8598 | 8,9208 |
| 16.11.2022 | 8,9642 | 9,8084 | 8,5291 | 9,8084 |
| 17.11.2022 | 9,8781 | 10,2175 | 9,2341 | 9,7475 |
| 20.11.2022 | 9,8346 | 10,0088 | 9,6344 | 9,704 |
| 21.11.2022 | 9,704 | 10,1304 | 9,6259 | 9,8259 |
| 22.11.2022 | 10,1217 | 10,6005 | 9,9215 | 10,174 |
| 23.11.2022 | 10,174 | 10,8267 | 10,0784 | 10,6963 |
| 24.11.2022 | 10,757 | 11,6621 | 10,644 | 11,6275 |
| 27.11.2022 | 11,7058 | 12,4019 | 11,7058 | 11,993 |
| 28.11.2022 | 12,0104 | 12,1845 | 11,6535 | 12,0713 |
| 29.11.2022 | 12,0886 | 12,6372 | 11,9843 | 12,6109 |
| 30.11.2022 | 12,6718 | 13,5074 | 12,4979 | 13,5074 |
| 01.12.2022 | 13,5335 | 14,3778 | 13,2897 | 13,7511 |
| 04.12.2022 | 13,9251 | 14,2732 | 13,4378 | 13,5944 |
| 05.12.2022 | 13,5944 | 13,7423 | 12,6372 | 12,9504 |
| 06.12.2022 | 12,8546 | 13,3333 | 12,5586 | 13,1418 |
| 07.12.2022 | 13,1418 | 13,2897 | 12,7327 | 12,9939 |
| 08.12.2022 | 12,9939 | 13,5771 | 12,9939 | 13,1593 |
| 11.12.2022 | 13,5682 | 13,603 | 13,1332 | 13,4899 |
| 12.12.2022 | 13,5074 | 14,0122 | 13,3333 | 13,4813 |
| 13.12.2022 | 13,4899 | 13,6117 | 13,0372 | 13,1071 |
| 14.12.2022 | 13,0984 | 13,6639 | 12,8895 | 13,0548 |
| 15.12.2022 | 13,0548 | 13,4029 | 12,9068 | 13,1765 |
| 18.12.2022 | 13,2115 | 13,603 | 13,0809 | 13,4899 |
| 19.12.2022 | 13,5248 | 13,8729 | 13,3072 | 13,5335 |
| 20.12.2022 | 13,5335 | 14,8824 | 13,4726 | 14,8824 |
| 21.12.2022 | 15,1871 | 15,4481 | 14,3602 | 14,3602 |
| 22.12.2022 | 14,4125 | 14,6649 | 13,7163 | 14,3167 |
| 25.12.2022 | 14,3254 | 14,5691 | 13,9859 | 14,0034 |
| 26.12.2022 | 14,0557 | 14,1427 | 13,4899 | 13,8381 |
| 27.12.2022 | 13,8381 | 13,8903 | 13,1941 | 13,603 |
| 28.12.2022 | 13,4899 | 13,8032 | 13,4203 | 13,786 |
| 29.12.2022 | 13,7946 | 14,0557 | 13,7338 | 13,9251 |