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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,1695
KAPANIŞ 6,1904
En Düşük
DÜŞÜK 3,4591
En Yüksek
YÜKSEK 15,7982
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,537 | 3,6494 | 3,5111 | 3,6235 |
| 03.01.2022 | 3,6753 | 3,7099 | 3,6494 | 3,6841 |
| 04.01.2022 | 3,7013 | 3,7013 | 3,5974 | 3,6148 |
| 05.01.2022 | 3,5974 | 3,6667 | 3,563 | 3,5802 |
| 06.01.2022 | 3,5889 | 3,6062 | 3,5197 | 3,563 |
| 09.01.2022 | 3,5802 | 3,6667 | 3,563 | 3,6667 |
| 10.01.2022 | 3,6494 | 3,7706 | 3,6148 | 3,6753 |
| 11.01.2022 | 3,6926 | 3,8052 | 3,6926 | 3,7185 |
| 12.01.2022 | 3,7272 | 3,8052 | 3,6926 | 3,7963 |
| 13.01.2022 | 3,7963 | 3,8224 | 3,7099 | 3,7531 |
| 16.01.2022 | 3,7618 | 3,7791 | 3,7272 | 3,7359 |
| 17.01.2022 | 3,7359 | 3,7618 | 3,6062 | 3,6062 |
| 18.01.2022 | 3,6148 | 3,6667 | 3,563 | 3,6235 |
| 19.01.2022 | 3,6667 | 3,6841 | 3,563 | 3,563 |
| 20.01.2022 | 3,5455 | 3,5974 | 3,5282 | 3,5716 |
| 23.01.2022 | 3,5542 | 3,5716 | 3,4764 | 3,4851 |
| 24.01.2022 | 3,5111 | 3,5197 | 3,4591 | 3,5024 |
| 25.01.2022 | 3,5111 | 3,5802 | 3,4851 | 3,4936 |
| 26.01.2022 | 3,4936 | 3,5455 | 3,4677 | 3,5455 |
| 27.01.2022 | 3,5542 | 3,5802 | 3,5282 | 3,537 |
| 30.01.2022 | 3,5542 | 3,5974 | 3,5542 | 3,563 |
| 31.01.2022 | 3,563 | 3,6148 | 3,5455 | 3,5455 |
| 01.02.2022 | 3,5542 | 3,5889 | 3,4936 | 3,4936 |
| 02.02.2022 | 3,4936 | 3,5542 | 3,4936 | 3,4936 |
| 03.02.2022 | 3,5111 | 3,5111 | 3,4764 | 3,4936 |
| 06.02.2022 | 3,5111 | 3,6235 | 3,5111 | 3,5802 |
| 07.02.2022 | 3,5974 | 3,7706 | 3,5802 | 3,7099 |
| 08.02.2022 | 3,7013 | 3,8136 | 3,6926 | 3,7359 |
| 09.02.2022 | 3,7445 | 3,7963 | 3,7013 | 3,7706 |
| 10.02.2022 | 3,7185 | 3,7876 | 3,7185 | 3,7445 |
| 13.02.2022 | 3,7185 | 3,8569 | 3,6321 | 3,8136 |
| 14.02.2022 | 3,8396 | 3,9002 | 3,7791 | 3,8743 |
| 15.02.2022 | 3,8915 | 3,9606 | 3,8829 | 3,9175 |
| 16.02.2022 | 3,952 | 4,004 | 3,8136 | 3,8483 |
| 17.02.2022 | 3,8656 | 3,9694 | 3,8656 | 3,9435 |
| 20.02.2022 | 3,952 | 4,0472 | 3,9261 | 3,9606 |
| 21.02.2022 | 3,8483 | 3,978 | 3,8483 | 3,9435 |
| 22.02.2022 | 3,9694 | 4,0904 | 3,952 | 4,0559 |
| 23.02.2022 | 3,7963 | 3,8656 | 3,658 | 3,658 |
| 24.02.2022 | 3,6753 | 3,9002 | 3,6667 | 3,8915 |
| 27.02.2022 | 3,831 | 3,8569 | 3,7272 | 3,7531 |
| 28.02.2022 | 3,7876 | 3,831 | 3,6494 | 3,6753 |
| 01.03.2022 | 3,6753 | 3,6841 | 3,5111 | 3,5716 |
| 02.03.2022 | 3,5802 | 3,6667 | 3,5802 | 3,6406 |
| 03.03.2022 | 3,6235 | 3,7185 | 3,5974 | 3,6321 |
| 06.03.2022 | 3,6494 | 3,6494 | 3,5282 | 3,5802 |
| 07.03.2022 | 3,5716 | 3,6753 | 3,5716 | 3,5974 |
| 08.03.2022 | 3,6321 | 3,6494 | 3,5802 | 3,5889 |
| 09.03.2022 | 3,6062 | 3,6235 | 3,5024 | 3,5111 |
| 10.03.2022 | 3,5282 | 3,563 | 3,5197 | 3,5455 |
| 13.03.2022 | 3,5716 | 3,9002 | 3,5716 | 3,9002 |
| 14.03.2022 | 3,978 | 4,2029 | 3,9606 | 4,0991 |
| 15.03.2022 | 4,1163 | 4,2719 | 4,1078 | 4,2114 |
| 16.03.2022 | 4,1854 | 4,1854 | 4,073 | 4,0904 |
| 17.03.2022 | 4,0645 | 4,1423 | 4,0645 | 4,125 |
| 20.03.2022 | 4,1423 | 4,2201 | 4,1423 | 4,1423 |
| 21.03.2022 | 4,1336 | 4,1597 | 4,0904 | 4,0904 |
| 22.03.2022 | 4,1163 | 4,2029 | 4,0904 | 4,1597 |
| 23.03.2022 | 4,1597 | 4,1683 | 4,073 | 4,0818 |
| 24.03.2022 | 4,1078 | 4,1769 | 4,0991 | 4,1336 |
| 27.03.2022 | 4,1683 | 4,3413 | 4,1597 | 4,2548 |
| 28.03.2022 | 4,2893 | 4,445 | 4,2893 | 4,393 |
| 29.03.2022 | 4,419 | 4,5142 | 4,3498 | 4,4105 |
| 30.03.2022 | 4,3968 | 4,4145 | 4,2901 | 4,299 |
| 31.03.2022 | 4,3078 | 4,379 | 4,2901 | 4,3078 |
| 03.04.2022 | 4,3344 | 4,4503 | 4,3344 | 4,4234 |
| 04.04.2022 | 4,4413 | 4,6015 | 4,3701 | 4,5392 |
| 05.04.2022 | 4,5392 | 4,5658 | 4,0853 | 4,0853 |
| 06.04.2022 | 4,0407 | 4,0765 | 3,8449 | 3,9697 |
| 07.04.2022 | 3,9874 | 4,0853 | 3,9517 | 3,9874 |
| 10.04.2022 | 4,0319 | 4,0407 | 3,934 | 3,9429 |
| 11.04.2022 | 3,9429 | 3,9429 | 3,8449 | 3,8983 |
| 12.04.2022 | 3,9163 | 3,9606 | 3,8983 | 3,9517 |
| 13.04.2022 | 3,9606 | 4,1654 | 3,9606 | 4,0586 |
| 14.04.2022 | 4,0853 | 4,1298 | 4,0586 | 4,0853 |
| 17.04.2022 | 4,112 | 4,1298 | 4,023 | 4,0765 |
| 18.04.2022 | 4,0853 | 4,192 | 4,0407 | 4,0675 |
| 19.04.2022 | 4,0942 | 4,112 | 4,0319 | 4,0765 |
| 20.04.2022 | 4,0853 | 4,1387 | 4,0586 | 4,0942 |
| 21.04.2022 | 4,0942 | 4,112 | 3,8894 | 3,9697 |
| 24.04.2022 | 3,9697 | 3,9962 | 3,8806 | 3,934 |
| 25.04.2022 | 3,9606 | 3,9785 | 3,8449 | 3,8717 |
| 26.04.2022 | 3,8806 | 3,8983 | 3,8005 | 3,8628 |
| 27.04.2022 | 3,8806 | 3,934 | 3,8449 | 3,8894 |
| 28.04.2022 | 3,9073 | 4,0586 | 3,8717 | 3,9697 |
| 04.05.2022 | 4,0141 | 4,1209 | 3,9962 | 4,0586 |
| 05.05.2022 | 4,0407 | 4,1209 | 4,0052 | 4,0319 |
| 08.05.2022 | 4,0407 | 4,112 | 4,023 | 4,0586 |
| 09.05.2022 | 4,103 | 4,1742 | 4,0853 | 4,1298 |
| 10.05.2022 | 4,1298 | 4,379 | 4,112 | 4,2901 |
| 11.05.2022 | 4,281 | 4,5214 | 4,21 | 4,3968 |
| 12.05.2022 | 4,4145 | 4,6105 | 4,4145 | 4,5481 |
| 15.05.2022 | 4,5571 | 4,6549 | 4,4145 | 4,5571 |
| 16.05.2022 | 4,5748 | 4,7617 | 4,5571 | 4,6816 |
| 17.05.2022 | 4,6282 | 4,7173 | 4,5925 | 4,6193 |
| 19.05.2022 | 4,6639 | 4,8596 | 4,6282 | 4,8329 |
| 22.05.2022 | 4,8685 | 4,9041 | 4,6728 | 4,7439 |
| 23.05.2022 | 4,7884 | 4,8953 | 4,7439 | 4,8685 |
| 24.05.2022 | 4,8685 | 5,1 | 4,8419 | 4,9576 |
| 25.05.2022 | 4,9842 | 5,091 | 4,735 | 4,8685 |
| 26.05.2022 | 4,9041 | 4,9308 | 4,637 | 4,6728 |
| 29.05.2022 | 4,6994 | 4,7262 | 4,5925 | 4,6193 |
| 30.05.2022 | 4,6193 | 4,637 | 4,4503 | 4,5392 |
| 31.05.2022 | 4,5392 | 4,8596 | 4,5392 | 4,8241 |
| 01.06.2022 | 4,8329 | 4,8596 | 4,7173 | 4,8329 |
| 02.06.2022 | 4,8329 | 5,3134 | 4,7884 | 5,3134 |
| 05.06.2022 | 5,358 | 5,5983 | 5,2067 | 5,4648 |
| 06.06.2022 | 5,4739 | 5,6963 | 5,3937 | 5,6517 |
| 07.06.2022 | 5,6517 | 5,7763 | 5,4114 | 5,4293 |
| 08.06.2022 | 5,4648 | 5,6695 | 5,4293 | 5,545 |
| 09.06.2022 | 5,5182 | 5,6606 | 5,4558 | 5,6072 |
| 12.06.2022 | 5,6873 | 6,0256 | 5,6873 | 5,9188 |
| 13.06.2022 | 5,9634 | 5,99 | 5,7675 | 5,9188 |
| 14.06.2022 | 5,9543 | 6,1769 | 5,9278 | 6,1057 |
| 15.06.2022 | 6,1145 | 6,168 | 5,8386 | 5,9634 |
| 16.06.2022 | 5,9634 | 6,0256 | 5,8297 | 5,981 |
| 19.06.2022 | 5,99 | 6,0968 | 5,4558 | 5,7318 |
| 20.06.2022 | 5,7585 | 6,0256 | 5,6072 | 5,9278 |
| 21.06.2022 | 5,9278 | 6,0078 | 5,8386 | 5,8476 |
| 22.06.2022 | 5,8565 | 5,981 | 5,7853 | 5,7853 |
| 23.06.2022 | 5,803 | 6,0878 | 5,803 | 6,0433 |
| 26.06.2022 | 5,9366 | 6,0523 | 5,8743 | 5,9278 |
| 27.06.2022 | 5,9988 | 6,0611 | 5,6963 | 5,7407 |
| 28.06.2022 | 5,803 | 5,8654 | 5,5182 | 5,5806 |
| 29.06.2022 | 5,545 | 5,6162 | 5,3315 | 5,447 |
| 30.06.2022 | 5,447 | 5,9366 | 5,447 | 5,8654 |
| 03.07.2022 | 5,9366 | 6,2837 | 5,8743 | 5,9722 |
| 04.07.2022 | 6,0078 | 6,0078 | 5,7141 | 5,7407 |
| 05.07.2022 | 5,8297 | 5,9366 | 5,5627 | 5,803 |
| 06.07.2022 | 5,8386 | 6,1235 | 5,8209 | 6,0078 |
| 07.07.2022 | 6,0167 | 6,0433 | 5,9366 | 6,0256 |
| 12.07.2022 | 6,0345 | 6,0968 | 5,9278 | 5,99 |
| 13.07.2022 | 6,0078 | 6,0611 | 5,8297 | 5,9454 |
| 17.07.2022 | 5,9722 | 6,0433 | 5,9366 | 5,9454 |
| 18.07.2022 | 5,9543 | 5,9988 | 5,901 | 5,9366 |
| 19.07.2022 | 5,9454 | 5,9454 | 5,6517 | 5,7318 |
| 20.07.2022 | 5,7585 | 5,7853 | 5,6162 | 5,6873 |
| 21.07.2022 | 5,6873 | 5,7943 | 5,6606 | 5,6963 |
| 24.07.2022 | 5,7141 | 5,8565 | 5,6606 | 5,6963 |
| 25.07.2022 | 5,7141 | 5,7497 | 5,6429 | 5,6785 |
| 26.07.2022 | 5,6873 | 5,6963 | 5,5895 | 5,6162 |
| 27.07.2022 | 5,6429 | 5,6963 | 5,5539 | 5,6072 |
| 28.07.2022 | 5,5983 | 5,6162 | 5,545 | 5,5895 |
| 31.07.2022 | 5,6072 | 5,634 | 5,5717 | 5,5983 |
| 01.08.2022 | 5,6162 | 5,8565 | 5,5895 | 5,7141 |
| 02.08.2022 | 5,7407 | 5,7675 | 5,6785 | 5,6873 |
| 03.08.2022 | 5,7407 | 5,7407 | 5,6785 | 5,7052 |
| 04.08.2022 | 5,723 | 5,9278 | 5,7052 | 5,9188 |
| 07.08.2022 | 6,0523 | 6,0968 | 5,6695 | 5,723 |
| 08.08.2022 | 5,7497 | 5,7675 | 5,5895 | 5,6162 |
| 09.08.2022 | 5,6072 | 5,6429 | 5,4915 | 5,4915 |
| 10.08.2022 | 5,5005 | 5,6517 | 5,4205 | 5,625 |
| 11.08.2022 | 5,6162 | 5,6517 | 5,5093 | 5,545 |
| 14.08.2022 | 5,5182 | 5,5272 | 5,4382 | 5,4739 |
| 15.08.2022 | 5,4827 | 5,5182 | 5,3225 | 5,4648 |
| 16.08.2022 | 5,4648 | 5,5182 | 5,4114 | 5,4293 |
| 17.08.2022 | 5,4382 | 5,4648 | 5,2423 | 5,4025 |
| 18.08.2022 | 5,4293 | 5,4382 | 5,3491 | 5,3937 |
| 21.08.2022 | 5,4205 | 5,7497 | 5,3669 | 5,545 |
| 22.08.2022 | 5,5539 | 5,5717 | 5,3847 | 5,447 |
| 23.08.2022 | 5,4915 | 5,4915 | 5,3046 | 5,3402 |
| 24.08.2022 | 5,3491 | 5,4205 | 5,2957 | 5,3847 |
| 25.08.2022 | 5,4293 | 5,4382 | 5,3225 | 5,3669 |
| 28.08.2022 | 5,4114 | 5,4114 | 5,3315 | 5,358 |
| 30.08.2022 | 5,3847 | 5,4827 | 5,3491 | 5,3759 |
| 31.08.2022 | 5,4025 | 5,4558 | 5,358 | 5,4205 |
| 01.09.2022 | 5,4382 | 5,4558 | 5,3847 | 5,3937 |
| 04.09.2022 | 5,4205 | 5,6072 | 5,3847 | 5,5627 |
| 05.09.2022 | 5,634 | 5,6517 | 5,358 | 5,5272 |
| 06.09.2022 | 5,5983 | 5,6162 | 5,4382 | 5,5806 |
| 07.09.2022 | 5,625 | 5,6517 | 5,4915 | 5,4915 |
| 08.09.2022 | 5,5361 | 5,545 | 5,4739 | 5,5005 |
| 11.09.2022 | 5,5539 | 5,8743 | 5,5361 | 5,7943 |
| 12.09.2022 | 5,8565 | 5,8831 | 5,545 | 5,5717 |
| 13.09.2022 | 5,5627 | 5,7318 | 5,2869 | 5,5182 |
| 14.09.2022 | 5,5539 | 5,634 | 5,4382 | 5,5093 |
| 15.09.2022 | 5,5539 | 5,5539 | 5,4205 | 5,4739 |
| 18.09.2022 | 5,5005 | 6,0167 | 5,4827 | 5,9366 |
| 19.09.2022 | 6,0702 | 6,524 | 6,0611 | 6,524 |
| 20.09.2022 | 6,711 | 6,8978 | 6,1413 | 6,5685 |
| 21.09.2022 | 6,5507 | 6,8355 | 6,3371 | 6,6754 |
| 22.09.2022 | 6,7198 | 6,8267 | 6,4529 | 6,524 |
| 25.09.2022 | 6,524 | 6,6665 | 6,4172 | 6,5062 |
| 26.09.2022 | 6,5329 | 6,5685 | 6,3371 | 6,5419 |
| 27.09.2022 | 6,5419 | 6,6575 | 6,346 | 6,346 |
| 28.09.2022 | 6,4261 | 6,4794 | 6,1057 | 6,3016 |
| 29.09.2022 | 6,3281 | 6,3371 | 6,1323 | 6,2837 |
| 02.10.2022 | 6,3104 | 6,4974 | 6,3104 | 6,4083 |
| 03.10.2022 | 6,4083 | 6,5863 | 6,2748 | 6,3994 |
| 04.10.2022 | 6,4172 | 6,435 | 6,2126 | 6,3016 |
| 05.10.2022 | 6,3104 | 6,3281 | 6,1858 | 6,2214 |
| 06.10.2022 | 6,2748 | 6,435 | 6,1769 | 6,3994 |
| 09.10.2022 | 6,435 | 6,9602 | 6,435 | 6,889 |
| 10.10.2022 | 6,9067 | 7,1382 | 6,7465 | 6,8711 |
| 11.10.2022 | 6,9067 | 7,1738 | 6,8355 | 7,0403 |
| 12.10.2022 | 7,0847 | 7,4142 | 7,0847 | 7,2982 |
| 13.10.2022 | 7,3429 | 7,5654 | 7,2006 | 7,3962 |
| 16.10.2022 | 7,3962 | 7,4585 | 7,2093 | 7,3606 |
| 17.10.2022 | 7,3873 | 7,4231 | 6,9335 | 7,0758 |
| 18.10.2022 | 7,1115 | 7,1202 | 6,9245 | 6,9335 |
| 19.10.2022 | 6,969 | 7,1293 | 6,8621 | 7,0937 |
| 20.10.2022 | 7,0937 | 7,4051 | 7,0046 | 7,3606 |
| 23.10.2022 | 7,4319 | 7,7522 | 7,2717 | 7,5831 |
| 24.10.2022 | 7,5831 | 7,6009 | 7,3606 | 7,3962 |
| 25.10.2022 | 7,4051 | 7,6187 | 7,4051 | 7,4854 |
| 26.10.2022 | 7,4854 | 7,5565 | 7,4142 | 7,4941 |
| 27.10.2022 | 7,5744 | 7,9748 | 7,5744 | 7,8858 |
| 30.10.2022 | 7,8858 | 8,233 | 7,7434 | 8,1795 |
| 31.10.2022 | 8,1795 | 8,3307 | 8,0638 | 8,0905 |
| 01.11.2022 | 8,1261 | 8,4286 | 8,0816 | 8,1617 |
| 02.11.2022 | 8,1617 | 8,482 | 8,0816 | 8,4555 |
| 03.11.2022 | 8,482 | 8,5266 | 8,0816 | 8,2596 |
| 06.11.2022 | 8,2953 | 8,5622 | 8,2062 | 8,3574 |
| 07.11.2022 | 8,3574 | 8,4731 | 8,1617 | 8,233 |
| 08.11.2022 | 8,233 | 8,9004 | 8,1973 | 8,8382 |
| 09.11.2022 | 8,8114 | 8,9894 | 8,5979 | 8,8382 |
| 10.11.2022 | 8,9004 | 9,1942 | 8,7046 | 9,0783 |
| 13.11.2022 | 9,0429 | 9,8617 | 8,9807 | 9,6925 |
| 14.11.2022 | 9,7192 | 9,9418 | 9,2563 | 9,4612 |
| 15.11.2022 | 9,6124 | 9,7549 | 9,0606 | 9,123 |
| 16.11.2022 | 9,1674 | 10,0307 | 8,7224 | 10,0307 |
| 17.11.2022 | 10,102 | 10,4491 | 9,4434 | 9,9684 |
| 20.11.2022 | 10,0575 | 10,2356 | 9,8527 | 9,9239 |
| 21.11.2022 | 9,9239 | 10,36 | 9,844 | 10,0486 |
| 22.11.2022 | 10,3511 | 10,8407 | 10,1464 | 10,4046 |
| 23.11.2022 | 10,4046 | 11,0721 | 10,3068 | 10,9387 |
| 24.11.2022 | 11,0008 | 11,9264 | 10,8852 | 11,891 |
| 27.11.2022 | 11,9711 | 12,683 | 11,9711 | 12,2648 |
| 28.11.2022 | 12,2826 | 12,4606 | 11,9176 | 12,3449 |
| 29.11.2022 | 12,3626 | 12,9236 | 12,2559 | 12,8967 |
| 30.11.2022 | 12,959 | 13,8135 | 12,7811 | 13,8135 |
| 01.12.2022 | 13,8402 | 14,7036 | 13,5909 | 14,0627 |
| 04.12.2022 | 14,2407 | 14,5967 | 13,7423 | 13,9025 |
| 05.12.2022 | 13,9025 | 14,0537 | 12,9236 | 13,2439 |
| 06.12.2022 | 13,1459 | 13,6355 | 12,8432 | 13,4396 |
| 07.12.2022 | 13,4396 | 13,5909 | 13,0213 | 13,2884 |
| 08.12.2022 | 13,2884 | 13,8848 | 13,2884 | 13,4575 |
| 11.12.2022 | 13,8757 | 13,9113 | 13,4308 | 13,7956 |
| 12.12.2022 | 13,8135 | 14,3298 | 13,6355 | 13,7868 |
| 13.12.2022 | 13,7956 | 13,9202 | 13,3327 | 13,4041 |
| 14.12.2022 | 13,3952 | 13,9736 | 13,1816 | 13,3507 |
| 15.12.2022 | 13,3507 | 13,7066 | 13,1993 | 13,4751 |
| 18.12.2022 | 13,5109 | 13,9113 | 13,3773 | 13,7956 |
| 19.12.2022 | 13,8313 | 14,1873 | 13,6088 | 13,8402 |
| 20.12.2022 | 13,8402 | 15,2197 | 13,7779 | 15,2197 |
| 21.12.2022 | 15,5313 | 15,7982 | 14,6856 | 14,6856 |
| 22.12.2022 | 14,7391 | 14,9973 | 14,0271 | 14,6412 |
| 25.12.2022 | 14,6501 | 14,8993 | 14,3029 | 14,3208 |
| 26.12.2022 | 14,3742 | 14,4632 | 13,7956 | 14,1517 |
| 27.12.2022 | 14,1517 | 14,2051 | 13,4931 | 13,9113 |
| 28.12.2022 | 13,7956 | 14,116 | 13,7244 | 14,0984 |
| 29.12.2022 | 14,1072 | 14,3742 | 14,045 | 14,2407 |