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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 27,3324
KAPANIŞ 27,2345
En Düşük
DÜŞÜK 18,0759
En Yüksek
YÜKSEK 39,1013
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 29,9265 | 30,3956 | 29,3824 | 30,0954 |
| 02.01.2024 | 30,0204 | 30,4893 | 29,176 | 29,176 |
| 03.01.2024 | 29,176 | 29,6826 | 28,6881 | 29,6451 |
| 04.01.2024 | 29,6263 | 30,3017 | 29,5325 | 30,2643 |
| 07.01.2024 | 30,9773 | 32,2718 | 30,752 | 31,2586 |
| 08.01.2024 | 31,3149 | 33,4351 | 30,8271 | 31,9717 |
| 09.01.2024 | 31,9529 | 33,3037 | 31,2399 | 32,3657 |
| 10.01.2024 | 32,7784 | 33,2663 | 32,103 | 32,1779 |
| 11.01.2024 | 31,8965 | 32,6284 | 31,2212 | 31,9153 |
| 14.01.2024 | 31,9717 | 32,5533 | 31,8027 | 31,8027 |
| 15.01.2024 | 31,8027 | 31,9529 | 30,921 | 30,9773 |
| 16.01.2024 | 30,8458 | 31,6339 | 30,6395 | 31,0334 |
| 17.01.2024 | 31,0898 | 32,2343 | 31,0334 | 31,8215 |
| 18.01.2024 | 31,8403 | 32,422 | 31,4087 | 31,8777 |
| 21.01.2024 | 31,8777 | 32,6846 | 31,7464 | 32,2718 |
| 22.01.2024 | 32,7221 | 32,7409 | 31,6714 | 31,6714 |
| 23.01.2024 | 31,709 | 32,3657 | 31,3525 | 32,103 |
| 24.01.2024 | 32,2718 | 34,0918 | 32,2343 | 33,8104 |
| 25.01.2024 | 34,0918 | 35,7805 | 33,923 | 34,786 |
| 28.01.2024 | 34,8987 | 36,0994 | 34,3357 | 34,392 |
| 29.01.2024 | 34,4671 | 35,6866 | 34,2606 | 35,4239 |
| 30.01.2024 | 35,5178 | 35,574 | 34,7672 | 35,18 |
| 31.01.2024 | 35,18 | 36,6247 | 35,0674 | 35,8931 |
| 01.02.2024 | 36,1557 | 36,2307 | 34,9924 | 35,0863 |
| 04.02.2024 | 35,1237 | 35,5178 | 34,8987 | 34,9737 |
| 05.02.2024 | 35,18 | 35,8743 | 34,9174 | 35,724 |
| 06.02.2024 | 36,0243 | 36,2871 | 35,1425 | 35,2738 |
| 07.02.2024 | 35,3114 | 36,1369 | 35,18 | 35,7805 |
| 08.02.2024 | 36,1369 | 37,244 | 36,0056 | 37,0376 |
| 11.02.2024 | 38,032 | 39,1013 | 37,3378 | 37,9381 |
| 12.02.2024 | 38,0131 | 38,8387 | 36,6623 | 36,6623 |
| 13.02.2024 | 36,6623 | 36,925 | 35,9118 | 36,3808 |
| 14.02.2024 | 36,681 | 37,0376 | 36,606 | 36,8686 |
| 15.02.2024 | 37,0938 | 37,3003 | 36,1181 | 37,0751 |
| 18.02.2024 | 37,3565 | 37,8819 | 35,4991 | 35,4991 |
| 19.02.2024 | 35,5178 | 35,9306 | 34,7485 | 35,3865 |
| 20.02.2024 | 35,5553 | 36,0994 | 34,6734 | 35,724 |
| 21.02.2024 | 35,8367 | 35,9118 | 35,18 | 35,2738 |
| 22.02.2024 | 36,0243 | 36,3997 | 35,3865 | 35,574 |
| 25.02.2024 | 35,6866 | 37,5253 | 35,5553 | 37,2064 |
| 26.02.2024 | 37,6192 | 37,713 | 35,349 | 35,4615 |
| 27.02.2024 | 35,4427 | 36,4934 | 34,9361 | 35,4239 |
| 28.02.2024 | 35,6304 | 35,9306 | 35,105 | 35,6678 |
| 29.02.2024 | 35,7805 | 35,8555 | 34,8798 | 34,8798 |
| 03.03.2024 | 34,9924 | 35,0863 | 33,4539 | 33,8478 |
| 04.03.2024 | 33,9605 | 33,998 | 32,9099 | 32,9473 |
| 05.03.2024 | 32,9473 | 32,9848 | 31,6339 | 32,5533 |
| 06.03.2024 | 32,5533 | 35,0112 | 32,2718 | 33,8104 |
| 07.03.2024 | 34,1293 | 37,1877 | 34,1293 | 34,8987 |
| 10.03.2024 | 35,2738 | 35,8555 | 34,148 | 34,5233 |
| 11.03.2024 | 34,5046 | 34,5046 | 33,1349 | 33,3037 |
| 12.03.2024 | 33,3413 | 33,4351 | 32,5533 | 32,5533 |
| 13.03.2024 | 32,7221 | 33,21 | 32,2905 | 33,21 |
| 14.03.2024 | 33,3788 | 33,3788 | 32,3469 | 32,6471 |
| 17.03.2024 | 32,6471 | 32,6659 | 31,4274 | 31,5776 |
| 18.03.2024 | 31,5776 | 32,2531 | 31,4651 | 31,9904 |
| 19.03.2024 | 31,9717 | 33,0223 | 31,7277 | 32,7409 |
| 20.03.2024 | 32,9286 | 33,2287 | 31,8027 | 32,3469 |
| 21.03.2024 | 32,2531 | 33,3037 | 31,9529 | 32,4407 |
| 24.03.2024 | 32,5907 | 33,9042 | 32,5907 | 32,8346 |
| 25.03.2024 | 33,1161 | 33,2663 | 31,6339 | 31,934 |
| 26.03.2024 | 31,934 | 32,0655 | 31,2961 | 31,4462 |
| 27.03.2024 | 31,4839 | 31,7464 | 31,146 | 31,7277 |
| 28.03.2024 | 31,709 | 34,1106 | 31,4274 | 33,8478 |
| 31.03.2024 | 31,8965 | 32,0842 | 30,4705 | 31,3149 |
| 01.04.2024 | 34,4296 | 34,4296 | 31,9904 | 32,4594 |
| 02.04.2024 | 32,4031 | 32,4031 | 30,8646 | 31,146 |
| 03.04.2024 | 31,2399 | 31,3525 | 30,5645 | 30,8458 |
| 04.04.2024 | 30,9397 | 32,1592 | 30,6958 | 32,0842 |
| 07.04.2024 | 32,0842 | 34,4483 | 31,9904 | 33,998 |
| 08.04.2024 | 33,998 | 35,6491 | 33,3037 | 34,6359 |
| 14.04.2024 | 34,0354 | 35,0863 | 33,7916 | 34,4671 |
| 15.04.2024 | 34,2419 | 34,3733 | 33,0036 | 33,3413 |
| 16.04.2024 | 33,4351 | 34,4483 | 32,6846 | 32,7972 |
| 17.04.2024 | 32,7972 | 33,7916 | 32,5158 | 32,8722 |
| 18.04.2024 | 32,6471 | 33,8667 | 32,4783 | 33,6227 |
| 21.04.2024 | 35,0112 | 35,4615 | 33,998 | 34,1293 |
| 23.04.2024 | 34,2793 | 34,7672 | 32,8346 | 33,6415 |
| 24.04.2024 | 33,6415 | 34,6922 | 33,4539 | 34,4671 |
| 25.04.2024 | 34,8047 | 36,6247 | 34,8047 | 35,9306 |
| 28.04.2024 | 36,8686 | 37,4316 | 35,743 | 36,0806 |
| 29.04.2024 | 36,3058 | 36,3058 | 35,0863 | 35,4052 |
| 01.05.2024 | 35,6491 | 36,9063 | 35,4991 | 36,5497 |
| 02.05.2024 | 36,6436 | 36,6436 | 35,724 | 36,1369 |
| 05.05.2024 | 36,3058 | 36,9812 | 35,968 | 36,3808 |
| 06.05.2024 | 37,0218 | 37,3853 | 36,4287 | 36,7922 |
| 07.05.2024 | 36,8305 | 37,1175 | 35,893 | 36,3521 |
| 08.05.2024 | 36,3521 | 36,5052 | 35,6251 | 35,8548 |
| 09.05.2024 | 35,8548 | 36,1799 | 35,6251 | 35,7208 |
| 12.05.2024 | 35,8739 | 35,9886 | 34,1519 | 34,3432 |
| 13.05.2024 | 34,3432 | 34,5728 | 33,157 | 33,731 |
| 14.05.2024 | 33,731 | 34,3049 | 33,2909 | 33,2909 |
| 15.05.2024 | 33,3866 | 33,9606 | 33,2909 | 33,9606 |
| 16.05.2024 | 33,9224 | 34,6111 | 33,7501 | 34,6111 |
| 19.05.2024 | 34,5919 | 35,2233 | 33,9606 | 34,9938 |
| 20.05.2024 | 35,0129 | 35,4337 | 33,9032 | 34,4006 |
| 21.05.2024 | 30,9759 | 32,143 | 30,9759 | 31,7604 |
| 22.05.2024 | 31,7795 | 31,9325 | 31,0332 | 31,0332 |
| 23.05.2024 | 31,0716 | 31,5881 | 29,981 | 30,2296 |
| 26.05.2024 | 30,4401 | 30,861 | 29,0817 | 29,1009 |
| 27.05.2024 | 29,2156 | 29,5791 | 28,4121 | 28,5652 |
| 28.05.2024 | 28,6225 | 28,8713 | 27,8764 | 27,9147 |
| 29.05.2024 | 27,9147 | 28,0486 | 27,5129 | 27,532 |
| 30.05.2024 | 27,6085 | 28,393 | 27,6085 | 28,0486 |
| 02.06.2024 | 28,0486 | 28,0486 | 27,2259 | 27,4171 |
| 03.06.2024 | 27,4745 | 28,8713 | 27,4745 | 28,2017 |
| 04.06.2024 | 28,3164 | 28,6799 | 27,1876 | 27,4554 |
| 05.06.2024 | 27,4937 | 28,0103 | 27,3789 | 27,3789 |
| 06.06.2024 | 27,5894 | 27,7424 | 26,671 | 26,6901 |
| 09.06.2024 | 26,6901 | 27,5894 | 26,1545 | 26,7475 |
| 10.06.2024 | 26,5944 | 26,9388 | 26,2118 | 26,3839 |
| 11.06.2024 | 26,4988 | 26,6519 | 26,0971 | 26,2118 |
| 12.06.2024 | 26,4988 | 27,3023 | 26,4605 | 27,1685 |
| 13.06.2024 | 27,2259 | 27,6276 | 26,6519 | 27,0728 |
| 19.06.2024 | 27,3406 | 27,6467 | 26,7666 | 27,0728 |
| 20.06.2024 | 27,0919 | 27,7424 | 26,8432 | 27,4171 |
| 23.06.2024 | 27,5129 | 27,7998 | 26,5753 | 26,7858 |
| 24.06.2024 | 26,8623 | 26,9581 | 26,3266 | 26,3648 |
| 25.06.2024 | 26,4797 | 26,6328 | 25,3891 | 26,0396 |
| 26.06.2024 | 26,0587 | 26,4031 | 25,8292 | 26,231 |
| 27.06.2024 | 26,5562 | 26,6519 | 26,0205 | 26,0587 |
| 30.06.2024 | 26,2883 | 26,4414 | 24,9682 | 24,9682 |
| 01.07.2024 | 25,0065 | 25,3508 | 24,4708 | 24,6812 |
| 02.07.2024 | 24,796 | 25,4847 | 24,7195 | 25,3508 |
| 03.07.2024 | 25,3508 | 25,6378 | 24,7768 | 25,5038 |
| 04.07.2024 | 26,0396 | 26,3457 | 25,4274 | 25,7144 |
| 07.07.2024 | 25,7144 | 27,398 | 25,6378 | 26,8432 |
| 08.07.2024 | 26,9772 | 27,6851 | 26,3457 | 27,2832 |
| 09.07.2024 | 27,3023 | 27,7616 | 26,6519 | 27,0537 |
| 10.07.2024 | 27,1876 | 27,8189 | 27,0346 | 27,7424 |
| 11.07.2024 | 27,8381 | 28,4312 | 27,5702 | 28,3164 |
| 15.07.2024 | 28,4121 | 28,7182 | 27,7998 | 27,9147 |
| 16.07.2024 | 27,9147 | 28,5268 | 27,5511 | 28,0486 |
| 17.07.2024 | 28,0486 | 28,3164 | 27,6467 | 27,6659 |
| 18.07.2024 | 27,7233 | 27,8955 | 27,1685 | 27,3789 |
| 21.07.2024 | 27,4171 | 28,4121 | 27,4171 | 28,106 |
| 22.07.2024 | 28,1634 | 29,1009 | 27,8955 | 28,7756 |
| 23.07.2024 | 28,7756 | 29,56 | 28,3737 | 28,833 |
| 24.07.2024 | 28,699 | 30,4592 | 28,6225 | 29,4453 |
| 25.07.2024 | 29,4644 | 30,0384 | 28,833 | 29,0817 |
| 28.07.2024 | 29,0243 | 29,426 | 27,9912 | 28,2972 |
| 29.07.2024 | 28,393 | 28,9287 | 28,0869 | 28,1634 |
| 30.07.2024 | 28,1251 | 28,1251 | 26,5562 | 27,3215 |
| 31.07.2024 | 27,4554 | 27,9338 | 26,805 | 26,9963 |
| 01.08.2024 | 26,6901 | 27,1685 | 25,5613 | 25,9631 |
| 04.08.2024 | 23,4376 | 24,7768 | 23,3801 | 23,5715 |
| 05.08.2024 | 24,1455 | 24,8534 | 23,5907 | 23,7629 |
| 06.08.2024 | 23,9134 | 24,3019 | 23,1946 | 24,0688 |
| 07.08.2024 | 23,7968 | 24,7099 | 23,7968 | 24,4185 |
| 08.08.2024 | 24,6128 | 24,9041 | 23,8162 | 23,9911 |
| 11.08.2024 | 24,1076 | 24,4573 | 23,3112 | 23,35 |
| 12.08.2024 | 23,4083 | 23,5248 | 22,301 | 22,7478 |
| 13.08.2024 | 22,9421 | 23,7774 | 22,709 | 22,7478 |
| 14.08.2024 | 22,8061 | 23,6415 | 22,6118 | 23,6025 |
| 15.08.2024 | 23,7968 | 23,8746 | 23,2723 | 23,3889 |
| 18.08.2024 | 23,5248 | 23,6025 | 23,0392 | 23,486 |
| 19.08.2024 | 22,1067 | 22,6507 | 21,66 | 21,8154 |
| 20.08.2024 | 21,8154 | 21,8931 | 21,116 | 21,116 |
| 21.08.2024 | 21,1354 | 21,3103 | 20,5527 | 20,5915 |
| 22.08.2024 | 20,5915 | 20,7664 | 19,9505 | 20,0476 |
| 25.08.2024 | 20,2031 | 20,5527 | 19,6202 | 19,9116 |
| 26.08.2024 | 19,8922 | 20,067 | 19,6202 | 19,8339 |
| 27.08.2024 | 20,3778 | 20,5333 | 19,7757 | 19,9699 |
| 28.08.2024 | 20,0282 | 20,4167 | 19,9311 | 20,3584 |
| 01.09.2024 | 20,3972 | 20,9607 | 20,3778 | 20,7858 |
| 02.09.2024 | 20,7858 | 20,9995 | 20,6303 | 20,6693 |
| 03.09.2024 | 20,5721 | 20,5915 | 20,1059 | 20,2419 |
| 04.09.2024 | 20,3196 | 20,6693 | 20,2613 | 20,3778 |
| 05.09.2024 | 20,3778 | 20,4362 | 20,1253 | 20,1253 |
| 08.09.2024 | 20,1447 | 20,2419 | 19,6786 | 19,6786 |
| 09.09.2024 | 19,8145 | 20,1253 | 19,3871 | 19,4649 |
| 10.09.2024 | 19,4649 | 19,6008 | 18,4255 | 18,4353 |
| 11.09.2024 | 18,6489 | 18,8238 | 18,0759 | 18,3381 |
| 12.09.2024 | 18,4644 | 19,8339 | 18,2993 | 19,8339 |
| 15.09.2024 | 20,1059 | 20,3972 | 19,6202 | 19,6396 |
| 16.09.2024 | 19,8145 | 20,0088 | 19,562 | 19,7368 |
| 17.09.2024 | 19,8339 | 19,8339 | 19,426 | 19,5037 |
| 18.09.2024 | 19,9116 | 20,8829 | 19,8145 | 20,5915 |
| 19.09.2024 | 20,5915 | 21,1549 | 20,3196 | 20,6303 |
| 22.09.2024 | 20,6303 | 20,8829 | 20,0282 | 20,067 |
| 23.09.2024 | 20,0864 | 20,9218 | 19,8533 | 20,6109 |
| 24.09.2024 | 20,6887 | 20,8829 | 20,1836 | 20,2225 |
| 25.09.2024 | 20,2419 | 20,6887 | 19,9311 | 20,067 |
| 26.09.2024 | 19,9894 | 20,844 | 19,9894 | 20,8246 |
| 29.09.2024 | 20,8829 | 21,1354 | 20,3972 | 20,3972 |
| 30.09.2024 | 20,3972 | 20,475 | 18,4158 | 19,4065 |
| 01.10.2024 | 19,2415 | 19,4843 | 18,4644 | 18,9404 |
| 02.10.2024 | 18,9501 | 19,5425 | 18,5324 | 18,5324 |
| 03.10.2024 | 18,9404 | 19,0763 | 18,3478 | 19,0763 |
| 06.10.2024 | 19,1704 | 20,2992 | 19,1011 | 19,8635 |
| 07.10.2024 | 19,8635 | 19,8833 | 19,1209 | 19,21 |
| 08.10.2024 | 19,21 | 19,6853 | 19,1011 | 19,5665 |
| 09.10.2024 | 19,5665 | 20,22 | 19,4476 | 19,6754 |
| 10.10.2024 | 19,6853 | 20,121 | 19,2001 | 19,309 |
| 13.10.2024 | 19,111 | 19,2496 | 18,5763 | 18,705 |
| 14.10.2024 | 18,6852 | 19,408 | 18,6555 | 19,408 |
| 15.10.2024 | 19,3981 | 20,4973 | 19,2496 | 20,4973 |
| 16.10.2024 | 20,4775 | 22,5371 | 20,1012 | 22,5371 |
| 17.10.2024 | 22,9728 | 23,4481 | 21,3092 | 21,3884 |
| 20.10.2024 | 21,4875 | 21,5865 | 20,3982 | 20,3982 |
| 21.10.2024 | 20,5171 | 20,6755 | 19,8239 | 20,22 |
| 22.10.2024 | 20,418 | 20,4775 | 19,4476 | 19,616 |
| 23.10.2024 | 19,6952 | 20,1012 | 19,616 | 19,8635 |
| 24.10.2024 | 19,9031 | 20,22 | 19,715 | 20,1606 |
| 27.10.2024 | 20,1606 | 20,2992 | 19,8833 | 20,022 |
| 29.10.2024 | 20,022 | 20,1012 | 19,4674 | 19,5566 |
| 30.10.2024 | 19,6952 | 19,7051 | 19,0516 | 19,111 |
| 31.10.2024 | 19,1506 | 19,2694 | 18,8238 | 18,9228 |
| 03.11.2024 | 18,9327 | 19,1902 | 18,5862 | 18,6159 |
| 04.11.2024 | 18,8139 | 18,8238 | 18,4376 | 18,7545 |
| 05.11.2024 | 18,8832 | 19,0417 | 18,5763 | 18,8634 |
| 06.11.2024 | 18,9129 | 18,9822 | 18,6753 | 18,9228 |
| 07.11.2024 | 18,9327 | 19,2595 | 18,804 | 19,1605 |
| 10.11.2024 | 19,2298 | 19,9427 | 19,2199 | 19,8437 |
| 11.11.2024 | 19,9031 | 19,9824 | 19,4179 | 19,4575 |
| 12.11.2024 | 19,3288 | 20,5963 | 19,1902 | 20,121 |
| 13.11.2024 | 20,121 | 20,5765 | 20,0616 | 20,3982 |
| 14.11.2024 | 20,4378 | 20,6755 | 19,9229 | 20,1606 |
| 17.11.2024 | 20,2002 | 20,8141 | 20,1804 | 20,7745 |
| 18.11.2024 | 20,8141 | 20,9924 | 19,8041 | 20,0814 |
| 19.11.2024 | 20,22 | 20,5963 | 19,3486 | 19,5764 |
| 20.11.2024 | 19,5764 | 20,5963 | 19,5269 | 20,4973 |
| 21.11.2024 | 20,4973 | 21,2498 | 20,0814 | 20,9924 |
| 24.11.2024 | 21,9628 | 22,6757 | 21,6459 | 22,0816 |
| 25.11.2024 | 21,943 | 22,2598 | 21,7251 | 21,8439 |
| 26.11.2024 | 21,9628 | 22,4777 | 21,6459 | 22,0222 |
| 27.11.2024 | 21,7845 | 21,943 | 20,9329 | 21,1706 |
| 28.11.2024 | 21,1706 | 21,23 | 20,6953 | 21,0518 |
| 01.12.2024 | 21,0518 | 21,6063 | 20,7547 | 21,131 |
| 02.12.2024 | 21,1508 | 22,042 | 21,1508 | 21,5865 |
| 03.12.2024 | 21,5271 | 22,1806 | 21,5073 | 21,8043 |
| 04.12.2024 | 21,8043 | 23,2896 | 21,8043 | 22,8341 |
| 05.12.2024 | 22,8341 | 23,8243 | 22,8143 | 23,7649 |
| 08.12.2024 | 24,6561 | 25,6067 | 24,6561 | 25,0918 |
| 09.12.2024 | 24,8938 | 24,9136 | 24,0224 | 24,2798 |
| 10.12.2024 | 24,2996 | 24,7155 | 23,6857 | 23,8838 |
| 11.12.2024 | 23,8838 | 24,5571 | 23,8838 | 24,5571 |
| 12.12.2024 | 24,6165 | 24,6759 | 24,0422 | 24,4383 |
| 15.12.2024 | 24,4977 | 24,8146 | 24,062 | 24,1214 |
| 16.12.2024 | 24,1214 | 24,3591 | 23,8838 | 24,2402 |
| 17.12.2024 | 24,2402 | 24,3789 | 23,4085 | 23,4085 |
| 18.12.2024 | 23,2698 | 23,6065 | 22,7747 | 22,8341 |
| 19.12.2024 | 22,8738 | 23,0916 | 22,3786 | 22,3786 |
| 22.12.2024 | 22,4381 | 22,7747 | 21,9826 | 22,0222 |
| 23.12.2024 | 22,0618 | 22,7153 | 21,9232 | 22,339 |
| 24.12.2024 | 22,7747 | 23,7451 | 22,5767 | 23,3689 |
| 25.12.2024 | 23,3689 | 23,9432 | 23,052 | 23,25 |
| 26.12.2024 | 23,2698 | 23,4877 | 22,9926 | 23,1708 |
| 29.12.2024 | 23,3689 | 23,5075 | 23,0718 | 23,0916 |
| 30.12.2024 | 23,151 | 23,3292 | 22,3985 | 22,953 |