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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,9718
KAPANIŞ 23,9239
En Düşük
DÜŞÜK 10,2711
En Yüksek
YÜKSEK 47,6572
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 14,2496 | 14,4008 | 14,0181 | 14,134 |
| 02.01.2023 | 14,1517 | 14,3298 | 13,5999 | 13,9647 |
| 03.01.2023 | 14,0181 | 14,0627 | 13,2528 | 13,2528 |
| 04.01.2023 | 13,4308 | 13,6355 | 12,0156 | 12,2826 |
| 05.01.2023 | 12,2648 | 13,5109 | 11,6596 | 13,2616 |
| 08.01.2023 | 13,3507 | 13,6176 | 12,683 | 12,7188 |
| 09.01.2023 | 12,7543 | 13,2084 | 11,606 | 11,9978 |
| 10.01.2023 | 12,0156 | 12,0868 | 11,3924 | 11,526 |
| 11.01.2023 | 11,5706 | 12,4606 | 11,3836 | 12,3272 |
| 12.01.2023 | 12,3272 | 12,7811 | 12,1223 | 12,7455 |
| 15.01.2023 | 13,2349 | 13,2884 | 12,6208 | 12,8077 |
| 16.01.2023 | 13,0125 | 13,6176 | 12,7721 | 13,0659 |
| 17.01.2023 | 13,1281 | 13,3507 | 12,9323 | 13,1459 |
| 18.01.2023 | 13,1726 | 13,3327 | 12,8612 | 13,2528 |
| 19.01.2023 | 13,4751 | 13,484 | 12,9412 | 12,9768 |
| 22.01.2023 | 13,0303 | 13,1726 | 12,0868 | 12,3272 |
| 23.01.2023 | 12,336 | 12,336 | 11,7308 | 12,1491 |
| 24.01.2023 | 12,1491 | 12,3717 | 11,7219 | 11,9798 |
| 25.01.2023 | 11,9978 | 12,3717 | 11,8108 | 12,1847 |
| 26.01.2023 | 12,1579 | 12,1579 | 11,5527 | 12,0156 |
| 29.01.2023 | 12,0156 | 12,0601 | 11,624 | 11,7485 |
| 30.01.2023 | 11,6596 | 11,7485 | 11,2412 | 11,348 |
| 31.01.2023 | 11,2501 | 11,3924 | 10,4491 | 10,8139 |
| 01.02.2023 | 10,8584 | 11,5616 | 10,2711 | 10,8852 |
| 02.02.2023 | 10,903 | 11,2412 | 10,7517 | 11,1345 |
| 05.02.2023 | 11,8197 | 12,247 | 11,3836 | 12,1669 |
| 06.02.2023 | 12,1669 | 12,8878 | 10,9563 | 10,9563 |
| 14.02.2023 | 10,9563 | 12,0512 | 10,458 | 12,0512 |
| 15.02.2023 | 12,2024 | 13,0391 | 12,0778 | 12,3983 |
| 16.02.2023 | 12,247 | 12,6742 | 11,6596 | 11,882 |
| 19.02.2023 | 12,0156 | 12,9768 | 11,8286 | 12,7811 |
| 20.02.2023 | 12,9412 | 13,4664 | 12,3626 | 12,5941 |
| 21.02.2023 | 12,5941 | 12,5941 | 11,3391 | 11,4993 |
| 22.02.2023 | 11,4993 | 11,526 | 11,1255 | 11,4016 |
| 23.02.2023 | 11,5084 | 12,416 | 11,4016 | 12,1046 |
| 26.02.2023 | 12,1936 | 12,8255 | 11,9798 | 12,6387 |
| 27.02.2023 | 13,5287 | 13,9025 | 13,1459 | 13,7868 |
| 28.02.2023 | 13,7779 | 14,9527 | 13,4396 | 14,4722 |
| 01.03.2023 | 14,9527 | 15,0416 | 14,0181 | 14,2407 |
| 02.03.2023 | 14,214 | 14,7836 | 13,8936 | 14,6145 |
| 05.03.2023 | 14,659 | 16,003 | 14,659 | 15,3799 |
| 06.03.2023 | 15,6025 | 15,7537 | 14,9617 | 15,3621 |
| 07.03.2023 | 15,0506 | 15,3088 | 14,5256 | 15,0506 |
| 08.03.2023 | 15,1307 | 16,5549 | 14,8549 | 16,4658 |
| 09.03.2023 | 16,4837 | 17,2133 | 16,1098 | 16,5992 |
| 12.03.2023 | 16,6882 | 16,8485 | 16,1098 | 16,3323 |
| 13.03.2023 | 16,3323 | 17,1778 | 16,2254 | 16,9108 |
| 14.03.2023 | 16,9108 | 17,1332 | 16,1098 | 16,359 |
| 15.03.2023 | 16,5369 | 17,7207 | 16,4479 | 17,507 |
| 16.03.2023 | 17,5428 | 18,1213 | 17,2668 | 17,3202 |
| 19.03.2023 | 17,3202 | 17,7029 | 16,9286 | 17,1245 |
| 20.03.2023 | 17,1245 | 17,2668 | 16,0208 | 16,2432 |
| 21.03.2023 | 16,4125 | 16,4125 | 15,8338 | 16,2344 |
| 22.03.2023 | 16,2789 | 17,5517 | 16,1721 | 16,8395 |
| 23.03.2023 | 17,0532 | 17,3469 | 16,7417 | 17,0176 |
| 26.03.2023 | 17,1956 | 17,329 | 16,7594 | 16,9553 |
| 27.03.2023 | 16,9465 | 16,9553 | 15,2641 | 15,816 |
| 28.03.2023 | 15,5756 | 16,1454 | 15,1307 | 16,1008 |
| 29.03.2023 | 16,1008 | 16,2878 | 15,5756 | 15,9406 |
| 30.03.2023 | 15,8251 | 15,8605 | 15,5045 | 15,6113 |
| 02.04.2023 | 15,7092 | 16,1454 | 15,2999 | 15,7982 |
| 03.04.2023 | 16,1646 | 16,5126 | 15,8532 | 16,3019 |
| 04.04.2023 | 16,3019 | 16,8241 | 16,1187 | 16,5218 |
| 05.04.2023 | 16,5218 | 16,7781 | 15,8715 | 16,1738 |
| 06.04.2023 | 16,1738 | 16,7691 | 16,0546 | 16,714 |
| 09.04.2023 | 16,7416 | 17,4467 | 16,6775 | 17,4467 |
| 10.04.2023 | 17,4559 | 18,3167 | 17,2635 | 17,3918 |
| 11.04.2023 | 17,3918 | 17,575 | 17,0529 | 17,0712 |
| 12.04.2023 | 17,0712 | 17,5382 | 17,0712 | 17,401 |
| 13.04.2023 | 17,4375 | 17,5476 | 17,0621 | 17,1354 |
| 16.04.2023 | 17,2453 | 17,4193 | 17,0529 | 17,0529 |
| 17.04.2023 | 17,0988 | 17,3094 | 16,6683 | 16,9157 |
| 18.04.2023 | 16,9157 | 17,3003 | 16,8606 | 17,0254 |
| 19.04.2023 | 17,0254 | 17,0897 | 16,5767 | 16,7233 |
| 23.04.2023 | 16,943 | 17,1995 | 16,6133 | 16,6958 |
| 24.04.2023 | 16,6958 | 16,9613 | 16,5583 | 16,7233 |
| 25.04.2023 | 16,7416 | 16,7416 | 16,1187 | 16,1555 |
| 26.04.2023 | 16,1371 | 16,5767 | 15,9174 | 16,5309 |
| 27.04.2023 | 16,4944 | 16,9157 | 16,2653 | 16,5675 |
| 01.05.2023 | 18,216 | 18,216 | 16,6133 | 16,8056 |
| 02.05.2023 | 16,943 | 17,9597 | 15,9906 | 17,6573 |
| 03.05.2023 | 17,6666 | 19,4158 | 17,5841 | 19,3242 |
| 04.05.2023 | 19,489 | 19,8187 | 18,9029 | 19,2693 |
| 07.05.2023 | 19,3631 | 19,4569 | 17,712 | 18,3593 |
| 08.05.2023 | 18,3686 | 19,5132 | 18,2843 | 18,8753 |
| 09.05.2023 | 18,894 | 18,9691 | 18,2937 | 18,5 |
| 10.05.2023 | 18,4719 | 19,1754 | 18,2843 | 18,6501 |
| 11.05.2023 | 18,7065 | 18,7627 | 17,2617 | 17,3837 |
| 14.05.2023 | 17,0741 | 18,1998 | 16,9801 | 17,2711 |
| 15.05.2023 | 17,3461 | 18,1904 | 17,318 | 18,1529 |
| 16.05.2023 | 18,1904 | 18,4719 | 17,909 | 18,2937 |
| 17.05.2023 | 18,3311 | 18,378 | 17,4962 | 17,6463 |
| 21.05.2023 | 17,6463 | 17,8808 | 17,1305 | 17,1679 |
| 22.05.2023 | 17,1305 | 17,3274 | 16,9333 | 17,2241 |
| 23.05.2023 | 17,2054 | 17,4587 | 16,9614 | 17,3554 |
| 24.05.2023 | 17,4774 | 18,0591 | 17,3367 | 18,0591 |
| 25.05.2023 | 18,1811 | 18,4812 | 17,8996 | 18,3968 |
| 28.05.2023 | 18,9127 | 19,4194 | 18,4344 | 18,9127 |
| 29.05.2023 | 18,9691 | 19,2317 | 18,6501 | 18,9879 |
| 30.05.2023 | 18,9879 | 19,2693 | 18,5845 | 18,8001 |
| 31.05.2023 | 18,8001 | 19,0629 | 18,5939 | 18,6032 |
| 01.06.2023 | 18,819 | 19,138 | 18,6313 | 19,0067 |
| 04.06.2023 | 19,138 | 19,6445 | 18,894 | 19,138 |
| 05.06.2023 | 19,288 | 19,288 | 18,5469 | 18,6971 |
| 06.06.2023 | 18,7439 | 19,0254 | 18,1435 | 18,7627 |
| 07.06.2023 | 18,8378 | 19,2317 | 18,0966 | 18,5752 |
| 08.06.2023 | 18,5939 | 18,6219 | 17,9371 | 18,1717 |
| 11.06.2023 | 18,1529 | 18,2749 | 17,515 | 17,7213 |
| 12.06.2023 | 17,7307 | 17,8996 | 17,2711 | 17,7965 |
| 13.06.2023 | 17,8433 | 17,909 | 17,1866 | 17,4867 |
| 14.06.2023 | 17,4493 | 17,712 | 17,3086 | 17,712 |
| 15.06.2023 | 17,7965 | 18,3406 | 17,7495 | 17,7965 |
| 18.06.2023 | 17,7965 | 17,8808 | 16,8771 | 17,0459 |
| 19.06.2023 | 16,8864 | 16,9614 | 16,211 | 16,3518 |
| 20.06.2023 | 16,5299 | 16,9801 | 16,3611 | 16,9801 |
| 21.06.2023 | 16,9052 | 17,4306 | 16,4924 | 17,4306 |
| 22.06.2023 | 17,6369 | 18,031 | 17,4493 | 17,7026 |
| 25.06.2023 | 17,6369 | 17,8339 | 17,2334 | 17,8339 |
| 26.06.2023 | 17,8245 | 17,9184 | 17,6369 | 17,8808 |
| 02.07.2023 | 17,9278 | 18,6501 | 17,9278 | 18,1529 |
| 03.07.2023 | 18,2843 | 18,3499 | 18,0498 | 18,0966 |
| 04.07.2023 | 18,1248 | 18,1998 | 17,6087 | 18,0028 |
| 05.07.2023 | 18,0591 | 19,5695 | 18,0404 | 18,9879 |
| 06.07.2023 | 18,9503 | 20,8828 | 18,7252 | 20,8828 |
| 09.07.2023 | 20,9767 | 22,3276 | 20,7703 | 21,821 |
| 10.07.2023 | 21,8961 | 22,1587 | 21,033 | 21,7272 |
| 11.07.2023 | 21,9524 | 23,1344 | 21,6521 | 21,9336 |
| 12.07.2023 | 22,0274 | 22,7966 | 21,821 | 22,1212 |
| 13.07.2023 | 22,3276 | 22,6465 | 21,6146 | 21,9712 |
| 16.07.2023 | 22,14 | 22,9844 | 21,4833 | 22,8718 |
| 17.07.2023 | 23,078 | 24,3727 | 22,7028 | 22,8531 |
| 18.07.2023 | 22,8531 | 24,0725 | 22,3276 | 24,0163 |
| 19.07.2023 | 24,4103 | 25,7612 | 24,11 | 24,8606 |
| 20.07.2023 | 24,8981 | 25,1045 | 24,1476 | 24,7292 |
| 23.07.2023 | 25,0481 | 25,6485 | 24,5791 | 24,7667 |
| 24.07.2023 | 24,7667 | 25,0294 | 23,3408 | 23,3595 |
| 25.07.2023 | 23,0031 | 24,504 | 22,8155 | 23,7911 |
| 26.07.2023 | 23,9224 | 24,504 | 23,5285 | 23,7911 |
| 27.07.2023 | 23,9224 | 24,4853 | 23,716 | 24,2225 |
| 30.07.2023 | 24,2225 | 25,7049 | 24,0913 | 24,3352 |
| 31.07.2023 | 24,3352 | 24,8044 | 23,7347 | 24,5791 |
| 01.08.2023 | 24,5979 | 26,5492 | 24,5604 | 26,5492 |
| 02.08.2023 | 26,7181 | 27,1497 | 25,9488 | 26,0989 |
| 03.08.2023 | 26,2678 | 27,1308 | 26,2491 | 26,7181 |
| 06.08.2023 | 27,2622 | 27,9752 | 26,8307 | 27,9752 |
| 07.08.2023 | 28,4254 | 28,9883 | 27,3935 | 27,7687 |
| 08.08.2023 | 27,7876 | 28,2566 | 27,2997 | 27,5811 |
| 09.08.2023 | 28,144 | 29,2698 | 27,3559 | 27,9752 |
| 10.08.2023 | 27,9752 | 29,5137 | 27,4311 | 29,2511 |
| 13.08.2023 | 29,7388 | 29,9077 | 28,6131 | 28,7257 |
| 14.08.2023 | 28,8195 | 29,7013 | 28,144 | 29,7013 |
| 15.08.2023 | 29,6826 | 30,3017 | 29,2698 | 29,6075 |
| 16.08.2023 | 29,9265 | 30,0204 | 28,9321 | 29,1385 |
| 17.08.2023 | 29,1385 | 29,2135 | 27,6751 | 28,0878 |
| 20.08.2023 | 27,6938 | 29,2324 | 27,4873 | 28,8758 |
| 21.08.2023 | 28,8758 | 29,1385 | 28,2192 | 28,2941 |
| 22.08.2023 | 28,2192 | 30,1141 | 27,9188 | 28,1628 |
| 23.08.2023 | 28,5757 | 29,5513 | 27,1872 | 27,4873 |
| 24.08.2023 | 28,069 | 28,069 | 26,2491 | 27,3748 |
| 27.08.2023 | 27,6938 | 27,7687 | 26,962 | 27,1497 |
| 28.08.2023 | 27,1308 | 27,75 | 26,8119 | 27,2622 |
| 30.08.2023 | 27,4873 | 29,9827 | 27,3185 | 29,9452 |
| 31.08.2023 | 30,1891 | 32,3469 | 29,8139 | 32,0092 |
| 03.09.2023 | 32,8722 | 34,1106 | 31,5214 | 31,6901 |
| 04.09.2023 | 31,8965 | 34,1106 | 31,8027 | 34,0544 |
| 05.09.2023 | 34,3357 | 35,818 | 33,2663 | 33,4539 |
| 06.09.2023 | 33,5852 | 35,574 | 33,5852 | 34,5421 |
| 07.09.2023 | 34,711 | 37,5253 | 34,6359 | 35,8555 |
| 10.09.2023 | 36,8686 | 37,0938 | 35,0299 | 35,3865 |
| 11.09.2023 | 35,4615 | 35,4803 | 34,4859 | 34,7297 |
| 12.09.2023 | 34,9924 | 35,8555 | 34,0544 | 34,9361 |
| 13.09.2023 | 34,711 | 35,6116 | 34,1293 | 35,2176 |
| 14.09.2023 | 35,3114 | 35,3677 | 34,1106 | 34,148 |
| 17.09.2023 | 34,0354 | 36,456 | 33,285 | 35,18 |
| 18.09.2023 | 36,5872 | 37,9007 | 36,1181 | 37,5066 |
| 19.09.2023 | 37,5066 | 39,7581 | 37,2814 | 37,8068 |
| 20.09.2023 | 37,6192 | 40,3398 | 37,0376 | 40,3398 |
| 21.09.2023 | 40,5273 | 42,929 | 40,396 | 42,6664 |
| 24.09.2023 | 42,6851 | 45,7622 | 42,6851 | 43,7358 |
| 25.09.2023 | 44,6552 | 45,8748 | 43,1543 | 44,1486 |
| 26.09.2023 | 44,2611 | 45,068 | 43,6607 | 44,0923 |
| 27.09.2023 | 44,4677 | 46,4377 | 43,9797 | 44,0173 |
| 28.09.2023 | 44,5614 | 45,6496 | 43,4356 | 45,1431 |
| 01.10.2023 | 45,537 | 47,6572 | 45,1055 | 45,6871 |
| 02.10.2023 | 45,8936 | 46,1563 | 44,7115 | 45,068 |
| 03.10.2023 | 45,068 | 45,8372 | 43,4168 | 43,4919 |
| 04.10.2023 | 43,5482 | 44,2611 | 41,9346 | 43,7171 |
| 05.10.2023 | 43,5294 | 43,5294 | 41,747 | 41,822 |
| 08.10.2023 | 40,8089 | 41,4092 | 39,8707 | 40,171 |
| 09.10.2023 | 40,171 | 41,5593 | 40,0019 | 40,4899 |
| 10.10.2023 | 40,5273 | 40,6213 | 38,9326 | 39,0076 |
| 11.10.2023 | 39,4016 | 39,7394 | 37,244 | 38,8951 |
| 12.10.2023 | 38,8764 | 38,8764 | 37,2064 | 37,5629 |
| 15.10.2023 | 37,6566 | 41,3154 | 37,6566 | 39,3079 |
| 16.10.2023 | 39,4016 | 39,6456 | 37,5253 | 39,4767 |
| 17.10.2023 | 38,351 | 40,0959 | 37,5816 | 37,7318 |
| 18.10.2023 | 37,9381 | 39,533 | 37,4316 | 38,2946 |
| 19.10.2023 | 37,5629 | 37,9944 | 35,6866 | 35,7053 |
| 22.10.2023 | 37,5253 | 38,1821 | 36,2494 | 37,5816 |
| 23.10.2023 | 37,6192 | 40,6213 | 37,1313 | 40,3398 |
| 24.10.2023 | 40,9026 | 41,0903 | 36,3058 | 36,3058 |
| 25.10.2023 | 36,3621 | 38,4823 | 34,9361 | 37,9569 |
| 26.10.2023 | 37,9569 | 39,7018 | 37,0751 | 39,4016 |
| 29.10.2023 | 39,0264 | 39,7018 | 38,4259 | 38,6887 |
| 30.10.2023 | 38,6511 | 38,6511 | 35,9306 | 35,968 |
| 31.10.2023 | 35,968 | 36,3997 | 33,5665 | 34,8611 |
| 01.11.2023 | 34,9737 | 35,3114 | 33,2663 | 33,4914 |
| 02.11.2023 | 33,529 | 34,4859 | 32,4971 | 32,891 |
| 05.11.2023 | 33,21 | 33,5665 | 32,572 | 32,7597 |
| 06.11.2023 | 32,9473 | 34,5046 | 32,1405 | 33,5477 |
| 07.11.2023 | 34,3357 | 36,1181 | 33,6039 | 35,5553 |
| 08.11.2023 | 35,5365 | 36,3621 | 34,4108 | 34,4108 |
| 09.11.2023 | 34,4108 | 34,4671 | 33,2287 | 33,3977 |
| 12.11.2023 | 33,3977 | 33,3977 | 32,1779 | 32,1779 |
| 13.11.2023 | 32,2718 | 32,5907 | 31,6339 | 32,3469 |
| 14.11.2023 | 32,5533 | 32,6471 | 31,6714 | 31,784 |
| 15.11.2023 | 31,8777 | 33,0411 | 31,5401 | 32,7972 |
| 16.11.2023 | 32,8346 | 35,18 | 32,4783 | 33,4539 |
| 19.11.2023 | 33,4914 | 33,9418 | 33,36 | 33,4164 |
| 20.11.2023 | 33,679 | 34,3169 | 33,3788 | 33,5852 |
| 21.11.2023 | 33,7541 | 34,786 | 33,4351 | 33,5852 |
| 22.11.2023 | 33,6227 | 33,8667 | 32,7597 | 32,7972 |
| 23.11.2023 | 32,6471 | 32,9099 | 31,8965 | 32,4407 |
| 26.11.2023 | 32,9286 | 32,9661 | 31,9904 | 32,4783 |
| 27.11.2023 | 32,5345 | 33,0223 | 31,6714 | 31,6714 |
| 28.11.2023 | 31,7277 | 31,8027 | 30,3956 | 30,3956 |
| 29.11.2023 | 30,3956 | 30,6207 | 30,208 | 30,3017 |
| 30.11.2023 | 30,7145 | 30,8458 | 29,5887 | 30,3956 |
| 03.12.2023 | 30,4518 | 31,934 | 29,9265 | 31,2024 |
| 04.12.2023 | 31,784 | 31,8027 | 30,527 | 30,5832 |
| 05.12.2023 | 30,6207 | 30,7708 | 29,101 | 29,101 |
| 06.12.2023 | 29,3637 | 30,3956 | 29,1947 | 30,3956 |
| 07.12.2023 | 30,3768 | 30,8646 | 29,7388 | 30,5832 |
| 10.12.2023 | 30,6771 | 30,8458 | 28,6507 | 28,857 |
| 11.12.2023 | 28,857 | 28,9321 | 28,0502 | 28,707 |
| 12.12.2023 | 28,707 | 28,7257 | 27,3185 | 27,3185 |
| 13.12.2023 | 27,6751 | 28,1628 | 26,887 | 28,0314 |
| 14.12.2023 | 28,0314 | 28,463 | 27,8064 | 28,3692 |
| 17.12.2023 | 28,6131 | 28,6131 | 26,8307 | 26,8307 |
| 18.12.2023 | 26,8307 | 27,7687 | 25,536 | 27,0557 |
| 19.12.2023 | 27,3748 | 27,9188 | 26,3616 | 26,4179 |
| 20.12.2023 | 26,4179 | 28,388 | 25,93 | 28,1816 |
| 21.12.2023 | 28,1816 | 28,1816 | 26,8494 | 27,1497 |
| 24.12.2023 | 27,4311 | 29,0258 | 26,174 | 26,2678 |
| 25.12.2023 | 26,324 | 27,6187 | 26,0051 | 26,7744 |
| 26.12.2023 | 26,7744 | 27,7125 | 26,3804 | 27,0557 |
| 27.12.2023 | 27,2059 | 28,7444 | 27,0557 | 28,3692 |
| 28.12.2023 | 28,3129 | 29,6451 | 28,0314 | 29,4573 |