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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,4406
KAPANIŞ 23,3937
En Düşük
DÜŞÜK 10,0435
En Yüksek
YÜKSEK 46,6011
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 13,9338 | 14,0817 | 13,7074 | 13,8208 |
| 02.01.2023 | 13,8381 | 14,0122 | 13,2985 | 13,6552 |
| 03.01.2023 | 13,7074 | 13,7511 | 12,9591 | 12,9591 |
| 04.01.2023 | 13,1332 | 13,3333 | 11,7493 | 12,0104 |
| 05.01.2023 | 11,993 | 13,2115 | 11,4012 | 12,9677 |
| 08.01.2023 | 13,0548 | 13,3158 | 12,4019 | 12,4369 |
| 09.01.2023 | 12,4717 | 12,9157 | 11,3488 | 11,7319 |
| 10.01.2023 | 11,7493 | 11,8189 | 11,1399 | 11,2706 |
| 11.01.2023 | 11,3142 | 12,1845 | 11,1313 | 12,054 |
| 12.01.2023 | 12,054 | 12,4979 | 11,8537 | 12,4631 |
| 15.01.2023 | 12,9416 | 12,9939 | 12,3411 | 12,5239 |
| 16.01.2023 | 12,7241 | 13,3158 | 12,4891 | 12,7764 |
| 17.01.2023 | 12,8372 | 13,0548 | 12,6457 | 12,8546 |
| 18.01.2023 | 12,8807 | 13,0372 | 12,5762 | 12,9591 |
| 19.01.2023 | 13,1765 | 13,1852 | 12,6544 | 12,6892 |
| 22.01.2023 | 12,7415 | 12,8807 | 11,8189 | 12,054 |
| 23.01.2023 | 12,0626 | 12,0626 | 11,4708 | 11,8799 |
| 24.01.2023 | 11,8799 | 12,0975 | 11,4621 | 11,7143 |
| 25.01.2023 | 11,7319 | 12,0975 | 11,5491 | 11,9147 |
| 26.01.2023 | 11,8885 | 11,8885 | 11,2967 | 11,7493 |
| 29.01.2023 | 11,7493 | 11,7928 | 11,3664 | 11,4881 |
| 30.01.2023 | 11,4012 | 11,4881 | 10,9921 | 11,0965 |
| 31.01.2023 | 11,0008 | 11,1399 | 10,2175 | 10,5743 |
| 01.02.2023 | 10,6178 | 11,3054 | 10,0435 | 10,644 |
| 02.02.2023 | 10,6614 | 10,9921 | 10,5134 | 10,8878 |
| 05.02.2023 | 11,5578 | 11,9756 | 11,1313 | 11,8973 |
| 06.02.2023 | 11,8973 | 12,6022 | 10,7135 | 10,7135 |
| 14.02.2023 | 10,7135 | 11,7841 | 10,2262 | 11,7841 |
| 15.02.2023 | 11,932 | 12,7501 | 11,8101 | 12,1235 |
| 16.02.2023 | 11,9756 | 12,3933 | 11,4012 | 11,6187 |
| 19.02.2023 | 11,7493 | 12,6892 | 11,5665 | 12,4979 |
| 20.02.2023 | 12,6544 | 13,168 | 12,0886 | 12,315 |
| 21.02.2023 | 12,315 | 12,315 | 11,0878 | 11,2445 |
| 22.02.2023 | 11,2445 | 11,2706 | 10,879 | 11,1489 |
| 23.02.2023 | 11,2534 | 12,1409 | 11,1489 | 11,8364 |
| 26.02.2023 | 11,9234 | 12,5413 | 11,7143 | 12,3586 |
| 27.02.2023 | 13,2289 | 13,5944 | 12,8546 | 13,4813 |
| 28.02.2023 | 13,4726 | 14,6213 | 13,1418 | 14,1515 |
| 01.03.2023 | 14,6213 | 14,7083 | 13,7074 | 13,9251 |
| 02.03.2023 | 13,899 | 14,456 | 13,5857 | 14,2906 |
| 05.03.2023 | 14,3341 | 15,6484 | 14,3341 | 15,0391 |
| 06.03.2023 | 15,2567 | 15,4046 | 14,6301 | 15,0217 |
| 07.03.2023 | 14,7171 | 14,9695 | 14,2037 | 14,7171 |
| 08.03.2023 | 14,7954 | 16,188 | 14,5257 | 16,1009 |
| 09.03.2023 | 16,1184 | 16,8318 | 15,7528 | 16,2314 |
| 12.03.2023 | 16,3184 | 16,4751 | 15,7528 | 15,9704 |
| 13.03.2023 | 15,9704 | 16,7971 | 15,8658 | 16,536 |
| 14.03.2023 | 16,536 | 16,7535 | 15,7528 | 15,9965 |
| 15.03.2023 | 16,1704 | 17,328 | 16,0834 | 17,119 |
| 16.03.2023 | 17,154 | 17,7197 | 16,8842 | 16,9364 |
| 19.03.2023 | 16,9364 | 17,3106 | 16,5535 | 16,745 |
| 20.03.2023 | 16,745 | 16,8842 | 15,6658 | 15,8832 |
| 21.03.2023 | 16,0488 | 16,0488 | 15,4829 | 15,8746 |
| 22.03.2023 | 15,9181 | 17,1627 | 15,8137 | 16,4663 |
| 23.03.2023 | 16,6753 | 16,9625 | 16,3707 | 16,6405 |
| 26.03.2023 | 16,8145 | 16,945 | 16,388 | 16,5796 |
| 27.03.2023 | 16,571 | 16,5796 | 14,9258 | 15,4655 |
| 28.03.2023 | 15,2304 | 15,7876 | 14,7954 | 15,744 |
| 29.03.2023 | 15,744 | 15,9269 | 15,2304 | 15,5873 |
| 30.03.2023 | 15,4744 | 15,509 | 15,1609 | 15,2653 |
| 02.04.2023 | 15,3611 | 15,7876 | 14,9608 | 15,4481 |
| 03.04.2023 | 15,8064 | 16,1467 | 15,5019 | 15,9406 |
| 04.04.2023 | 15,9406 | 16,4513 | 15,7615 | 16,1557 |
| 05.04.2023 | 16,1557 | 16,4063 | 15,5198 | 15,8154 |
| 06.04.2023 | 15,8154 | 16,3975 | 15,6988 | 16,3436 |
| 09.04.2023 | 16,3706 | 17,0601 | 16,3079 | 17,0601 |
| 10.04.2023 | 17,0691 | 17,9108 | 16,8809 | 17,0064 |
| 11.04.2023 | 17,0064 | 17,1855 | 16,675 | 16,6929 |
| 12.04.2023 | 16,6929 | 17,1495 | 16,6929 | 17,0154 |
| 13.04.2023 | 17,0511 | 17,1587 | 16,684 | 16,7557 |
| 16.04.2023 | 16,8631 | 17,0333 | 16,675 | 16,675 |
| 17.04.2023 | 16,7199 | 16,9258 | 16,2989 | 16,5408 |
| 18.04.2023 | 16,5408 | 16,9169 | 16,487 | 16,6481 |
| 19.04.2023 | 16,6481 | 16,711 | 16,2093 | 16,3527 |
| 23.04.2023 | 16,5675 | 16,8183 | 16,2451 | 16,3258 |
| 24.04.2023 | 16,3258 | 16,5854 | 16,1914 | 16,3527 |
| 25.04.2023 | 16,3706 | 16,3706 | 15,7615 | 15,7975 |
| 26.04.2023 | 15,7795 | 16,2093 | 15,5647 | 16,1646 |
| 27.04.2023 | 16,1289 | 16,5408 | 15,9048 | 16,2004 |
| 01.05.2023 | 17,8123 | 17,8123 | 16,2451 | 16,4332 |
| 02.05.2023 | 16,5675 | 17,5617 | 15,6362 | 17,266 |
| 03.05.2023 | 17,2751 | 18,9855 | 17,1944 | 18,896 |
| 04.05.2023 | 19,0571 | 19,3795 | 18,484 | 18,8423 |
| 07.05.2023 | 18,934 | 19,0257 | 17,3195 | 17,9524 |
| 08.05.2023 | 17,9615 | 19,0808 | 17,8791 | 18,457 |
| 09.05.2023 | 18,4753 | 18,5487 | 17,8883 | 18,09 |
| 10.05.2023 | 18,0626 | 18,7505 | 17,8791 | 18,2368 |
| 11.05.2023 | 18,292 | 18,3469 | 16,8792 | 16,9985 |
| 14.05.2023 | 16,6957 | 17,7965 | 16,6038 | 16,8884 |
| 15.05.2023 | 16,9617 | 17,7873 | 16,9342 | 17,7506 |
| 16.05.2023 | 17,7873 | 18,0626 | 17,5121 | 17,8883 |
| 17.05.2023 | 17,9249 | 17,9707 | 17,1085 | 17,2552 |
| 21.05.2023 | 17,2552 | 17,4845 | 16,7509 | 16,7874 |
| 22.05.2023 | 16,7509 | 16,9434 | 16,558 | 16,8424 |
| 23.05.2023 | 16,8241 | 17,0718 | 16,5855 | 16,9708 |
| 24.05.2023 | 17,0901 | 17,6589 | 16,9525 | 17,6589 |
| 25.05.2023 | 17,7782 | 18,0716 | 17,5029 | 17,9891 |
| 28.05.2023 | 18,4936 | 18,9891 | 18,0259 | 18,4936 |
| 29.05.2023 | 18,5487 | 18,8055 | 18,2368 | 18,5671 |
| 30.05.2023 | 18,5671 | 18,8423 | 18,1727 | 18,3835 |
| 31.05.2023 | 18,3835 | 18,6405 | 18,1818 | 18,1909 |
| 01.06.2023 | 18,402 | 18,7139 | 18,2184 | 18,5855 |
| 04.06.2023 | 18,7139 | 19,2092 | 18,4753 | 18,7139 |
| 05.06.2023 | 18,8606 | 18,8606 | 18,1359 | 18,2828 |
| 06.06.2023 | 18,3285 | 18,6038 | 17,7414 | 18,3469 |
| 07.06.2023 | 18,4203 | 18,8055 | 17,6956 | 18,1636 |
| 08.06.2023 | 18,1818 | 18,2092 | 17,5396 | 17,769 |
| 11.06.2023 | 17,7506 | 17,8699 | 17,1269 | 17,3286 |
| 12.06.2023 | 17,3378 | 17,5029 | 16,8884 | 17,4021 |
| 13.06.2023 | 17,4479 | 17,5121 | 16,8057 | 17,0992 |
| 14.06.2023 | 17,0626 | 17,3195 | 16,925 | 17,3195 |
| 15.06.2023 | 17,4021 | 17,9342 | 17,3562 | 17,4021 |
| 18.06.2023 | 17,4021 | 17,4845 | 16,5031 | 16,6682 |
| 19.06.2023 | 16,5122 | 16,5855 | 15,8518 | 15,9894 |
| 20.06.2023 | 16,1636 | 16,6038 | 15,9985 | 16,6038 |
| 21.06.2023 | 16,5306 | 17,0443 | 16,1269 | 17,0443 |
| 22.06.2023 | 17,2461 | 17,6314 | 17,0626 | 17,3103 |
| 25.06.2023 | 17,2461 | 17,4387 | 16,8515 | 17,4387 |
| 26.06.2023 | 17,4295 | 17,5213 | 17,2461 | 17,4845 |
| 02.07.2023 | 17,5305 | 18,2368 | 17,5305 | 17,7506 |
| 03.07.2023 | 17,8791 | 17,9433 | 17,6498 | 17,6956 |
| 04.07.2023 | 17,7231 | 17,7965 | 17,2185 | 17,6038 |
| 05.07.2023 | 17,6589 | 19,1358 | 17,6406 | 18,5671 |
| 06.07.2023 | 18,5303 | 20,42 | 18,3102 | 20,42 |
| 09.07.2023 | 20,5118 | 21,8328 | 20,31 | 21,3374 |
| 10.07.2023 | 21,4109 | 21,6676 | 20,5669 | 21,2457 |
| 11.07.2023 | 21,4659 | 22,6217 | 21,1723 | 21,4475 |
| 12.07.2023 | 21,5393 | 22,2914 | 21,3374 | 21,631 |
| 13.07.2023 | 21,8328 | 22,1446 | 21,1356 | 21,4843 |
| 16.07.2023 | 21,6494 | 22,4751 | 21,0072 | 22,3649 |
| 17.07.2023 | 22,5666 | 23,8326 | 22,1997 | 22,3467 |
| 18.07.2023 | 22,3467 | 23,539 | 21,8328 | 23,4841 |
| 19.07.2023 | 23,8694 | 25,1903 | 23,5757 | 24,3097 |
| 20.07.2023 | 24,3463 | 24,5482 | 23,6125 | 24,1812 |
| 23.07.2023 | 24,493 | 25,0801 | 24,0344 | 24,2179 |
| 24.07.2023 | 24,2179 | 24,4747 | 22,8236 | 22,8418 |
| 25.07.2023 | 22,4933 | 23,961 | 22,3099 | 23,2639 |
| 26.07.2023 | 23,3923 | 23,961 | 23,0071 | 23,2639 |
| 27.07.2023 | 23,3923 | 23,9427 | 23,1904 | 23,6857 |
| 30.07.2023 | 23,6857 | 25,1353 | 23,5574 | 23,7959 |
| 31.07.2023 | 23,7959 | 24,2547 | 23,2087 | 24,0344 |
| 01.08.2023 | 24,0528 | 25,9609 | 24,0161 | 25,9609 |
| 02.08.2023 | 26,126 | 26,548 | 25,3738 | 25,5205 |
| 03.08.2023 | 25,6857 | 26,5296 | 25,6674 | 26,126 |
| 06.08.2023 | 26,6581 | 27,3553 | 26,2361 | 27,3553 |
| 07.08.2023 | 27,7955 | 28,3459 | 26,7864 | 27,1533 |
| 08.08.2023 | 27,1718 | 27,6304 | 26,6947 | 26,9699 |
| 09.08.2023 | 27,5203 | 28,6212 | 26,7497 | 27,3553 |
| 10.08.2023 | 27,3553 | 28,8597 | 26,8232 | 28,6029 |
| 13.08.2023 | 29,0798 | 29,2449 | 27,979 | 28,0891 |
| 14.08.2023 | 28,1808 | 29,0431 | 27,5203 | 29,0431 |
| 15.08.2023 | 29,0248 | 29,6302 | 28,6212 | 28,9514 |
| 16.08.2023 | 29,2633 | 29,3551 | 28,2909 | 28,4928 |
| 17.08.2023 | 28,4928 | 28,5661 | 27,0618 | 27,4654 |
| 20.08.2023 | 27,0801 | 28,5846 | 26,8782 | 28,2359 |
| 21.08.2023 | 28,2359 | 28,4928 | 27,5938 | 27,6671 |
| 22.08.2023 | 27,5938 | 29,4468 | 27,3001 | 27,5387 |
| 23.08.2023 | 27,9424 | 28,8964 | 26,5847 | 26,8782 |
| 24.08.2023 | 27,447 | 27,447 | 25,6674 | 26,7682 |
| 27.08.2023 | 27,0801 | 27,1533 | 26,3645 | 26,548 |
| 28.08.2023 | 26,5296 | 27,135 | 26,2177 | 26,6581 |
| 30.08.2023 | 26,8782 | 29,3183 | 26,7131 | 29,2816 |
| 31.08.2023 | 29,5201 | 31,6301 | 29,1532 | 31,2999 |
| 03.09.2023 | 32,1437 | 33,3547 | 30,8229 | 30,9878 |
| 04.09.2023 | 31,1897 | 33,3547 | 31,0979 | 33,2997 |
| 05.09.2023 | 33,5748 | 35,0242 | 32,5291 | 32,7125 |
| 06.09.2023 | 32,8409 | 34,7857 | 32,8409 | 33,7766 |
| 07.09.2023 | 33,9418 | 36,6937 | 33,8683 | 35,0609 |
| 10.09.2023 | 36,0516 | 36,2718 | 34,2536 | 34,6023 |
| 11.09.2023 | 34,6756 | 34,694 | 33,7217 | 33,9601 |
| 12.09.2023 | 34,2169 | 35,0609 | 33,2997 | 34,1619 |
| 13.09.2023 | 33,9418 | 34,8224 | 33,373 | 34,4372 |
| 14.09.2023 | 34,5289 | 34,5839 | 33,3547 | 33,3913 |
| 17.09.2023 | 33,2812 | 35,6481 | 32,5474 | 34,4004 |
| 18.09.2023 | 35,7764 | 37,0608 | 35,3177 | 36,6754 |
| 19.09.2023 | 36,6754 | 38,877 | 36,4552 | 36,969 |
| 20.09.2023 | 36,7855 | 39,4458 | 36,2168 | 39,4458 |
| 21.09.2023 | 39,6292 | 41,9777 | 39,5008 | 41,7209 |
| 24.09.2023 | 41,7392 | 44,7481 | 41,7392 | 42,7666 |
| 25.09.2023 | 43,6656 | 44,8582 | 42,198 | 43,1702 |
| 26.09.2023 | 43,2802 | 44,0693 | 42,6931 | 43,1152 |
| 27.09.2023 | 43,4823 | 45,4086 | 43,0051 | 43,0418 |
| 28.09.2023 | 43,5739 | 44,638 | 42,473 | 44,1427 |
| 01.10.2023 | 44,5279 | 46,6011 | 44,1059 | 44,6746 |
| 02.10.2023 | 44,8766 | 45,1334 | 43,7207 | 44,0693 |
| 03.10.2023 | 44,0693 | 44,8214 | 42,4547 | 42,5281 |
| 04.10.2023 | 42,5831 | 43,2802 | 41,0053 | 42,7483 |
| 05.10.2023 | 42,5648 | 42,5648 | 40,8219 | 40,8952 |
| 08.10.2023 | 39,9045 | 40,4915 | 38,9871 | 39,2808 |
| 09.10.2023 | 39,2808 | 40,6383 | 39,1154 | 39,5926 |
| 10.10.2023 | 39,6292 | 39,7211 | 38,0698 | 38,1432 |
| 11.10.2023 | 38,5284 | 38,8587 | 36,4186 | 38,0332 |
| 12.10.2023 | 38,0149 | 38,0149 | 36,3819 | 36,7305 |
| 15.10.2023 | 36,8221 | 40,3998 | 36,8221 | 38,4368 |
| 16.10.2023 | 38,5284 | 38,767 | 36,6937 | 38,6019 |
| 17.10.2023 | 37,5011 | 39,2073 | 36,7488 | 36,8956 |
| 18.10.2023 | 37,0974 | 38,6569 | 36,6021 | 37,446 |
| 19.10.2023 | 36,7305 | 37,1524 | 34,8958 | 34,914 |
| 22.10.2023 | 36,6937 | 37,336 | 35,4461 | 36,7488 |
| 23.10.2023 | 36,7855 | 39,7211 | 36,3084 | 39,4458 |
| 24.10.2023 | 39,9962 | 40,1797 | 35,5012 | 35,5012 |
| 25.10.2023 | 35,5563 | 37,6295 | 34,1619 | 37,1157 |
| 26.10.2023 | 37,1157 | 38,822 | 36,2535 | 38,5284 |
| 29.10.2023 | 38,1615 | 38,822 | 37,5744 | 37,8313 |
| 30.10.2023 | 37,7946 | 37,7946 | 35,1344 | 35,1709 |
| 31.10.2023 | 35,1709 | 35,5931 | 32,8226 | 34,0886 |
| 01.11.2023 | 34,1987 | 34,5289 | 32,5291 | 32,7492 |
| 02.11.2023 | 32,786 | 33,7217 | 31,7769 | 32,1621 |
| 05.11.2023 | 32,474 | 32,8226 | 31,8502 | 32,0337 |
| 06.11.2023 | 32,2172 | 33,74 | 31,4282 | 32,8043 |
| 07.11.2023 | 33,5748 | 35,3177 | 32,8592 | 34,7674 |
| 08.11.2023 | 34,749 | 35,5563 | 33,6482 | 33,6482 |
| 09.11.2023 | 33,6482 | 33,7033 | 32,4923 | 32,6576 |
| 12.11.2023 | 32,6576 | 32,6576 | 31,4648 | 31,4648 |
| 13.11.2023 | 31,5566 | 31,8685 | 30,9329 | 31,6301 |
| 14.11.2023 | 31,8319 | 31,9236 | 30,9695 | 31,0796 |
| 15.11.2023 | 31,1713 | 32,3089 | 30,8412 | 32,0704 |
| 16.11.2023 | 32,107 | 34,4004 | 31,7586 | 32,7125 |
| 19.11.2023 | 32,7492 | 33,1896 | 32,6207 | 32,6759 |
| 20.11.2023 | 32,9327 | 33,5564 | 32,6391 | 32,8409 |
| 21.11.2023 | 33,0061 | 34,0151 | 32,6942 | 32,8409 |
| 22.11.2023 | 32,8776 | 33,1162 | 32,0337 | 32,0704 |
| 23.11.2023 | 31,9236 | 32,1806 | 31,1897 | 31,7218 |
| 26.11.2023 | 32,1989 | 32,2355 | 31,2815 | 31,7586 |
| 27.11.2023 | 31,8135 | 32,2905 | 30,9695 | 30,9695 |
| 28.11.2023 | 31,0246 | 31,0979 | 29,722 | 29,722 |
| 29.11.2023 | 29,722 | 29,9421 | 29,5386 | 29,6302 |
| 30.11.2023 | 30,0338 | 30,1622 | 28,933 | 29,722 |
| 03.12.2023 | 29,777 | 31,2263 | 29,2633 | 30,5109 |
| 04.12.2023 | 31,0796 | 31,0979 | 29,8505 | 29,9055 |
| 05.12.2023 | 29,9421 | 30,0889 | 28,4561 | 28,4561 |
| 06.12.2023 | 28,713 | 29,722 | 28,5477 | 29,722 |
| 07.12.2023 | 29,7036 | 30,1806 | 29,0798 | 29,9055 |
| 10.12.2023 | 29,9973 | 30,1622 | 28,0158 | 28,2175 |
| 11.12.2023 | 28,2175 | 28,2909 | 27,4286 | 28,0708 |
| 12.12.2023 | 28,0708 | 28,0891 | 26,7131 | 26,7131 |
| 13.12.2023 | 27,0618 | 27,5387 | 26,2912 | 27,4102 |
| 14.12.2023 | 27,4102 | 27,8322 | 27,1902 | 27,7405 |
| 17.12.2023 | 27,979 | 27,979 | 26,2361 | 26,2361 |
| 18.12.2023 | 26,2361 | 27,1533 | 24,9701 | 26,4561 |
| 19.12.2023 | 26,7682 | 27,3001 | 25,7774 | 25,8325 |
| 20.12.2023 | 25,8325 | 27,7589 | 25,3554 | 27,5571 |
| 21.12.2023 | 27,5571 | 27,5571 | 26,2544 | 26,548 |
| 24.12.2023 | 26,8232 | 28,3826 | 25,594 | 25,6857 |
| 25.12.2023 | 25,7406 | 27,0067 | 25,4288 | 26,1811 |
| 26.12.2023 | 26,1811 | 27,0984 | 25,7958 | 26,4561 |
| 27.12.2023 | 26,603 | 28,1074 | 26,4561 | 27,7405 |
| 28.12.2023 | 27,6855 | 28,9881 | 27,4102 | 28,8045 |