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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 26,7267
KAPANIŞ 26,631
En Düşük
DÜŞÜK 17,6753
En Yüksek
YÜKSEK 38,2348
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 29,2633 | 29,722 | 28,7313 | 29,4285 |
| 02.01.2024 | 29,3551 | 29,8136 | 28,5294 | 28,5294 |
| 03.01.2024 | 28,5294 | 29,0248 | 28,0524 | 28,9881 |
| 04.01.2024 | 28,9698 | 29,6302 | 28,878 | 29,5936 |
| 07.01.2024 | 30,2908 | 31,5566 | 30,0705 | 30,5659 |
| 08.01.2024 | 30,6209 | 32,6942 | 30,144 | 31,2632 |
| 09.01.2024 | 31,2448 | 32,5657 | 30,5476 | 31,6485 |
| 10.01.2024 | 32,052 | 32,5291 | 31,3916 | 31,4648 |
| 11.01.2024 | 31,1897 | 31,9053 | 30,5293 | 31,208 |
| 14.01.2024 | 31,2632 | 31,8319 | 31,0979 | 31,0979 |
| 15.01.2024 | 31,0979 | 31,2448 | 30,2358 | 30,2908 |
| 16.01.2024 | 30,1622 | 30,9329 | 29,9605 | 30,3457 |
| 17.01.2024 | 30,4008 | 31,52 | 30,3457 | 31,1163 |
| 18.01.2024 | 31,1347 | 31,7035 | 30,7127 | 31,1713 |
| 21.01.2024 | 31,1713 | 31,9603 | 31,0429 | 31,5566 |
| 22.01.2024 | 31,997 | 32,0153 | 30,9695 | 30,9695 |
| 23.01.2024 | 31,0063 | 31,6485 | 30,6577 | 31,3916 |
| 24.01.2024 | 31,5566 | 33,3363 | 31,52 | 33,0611 |
| 25.01.2024 | 33,3363 | 34,9876 | 33,1712 | 34,0151 |
| 28.01.2024 | 34,1253 | 35,2994 | 33,5748 | 33,6299 |
| 29.01.2024 | 33,7033 | 34,8958 | 33,5014 | 34,6389 |
| 30.01.2024 | 34,7307 | 34,7857 | 33,9967 | 34,4004 |
| 31.01.2024 | 34,4004 | 35,8131 | 34,2903 | 35,0977 |
| 01.02.2024 | 35,3545 | 35,4278 | 34,2169 | 34,3088 |
| 04.02.2024 | 34,3453 | 34,7307 | 34,1253 | 34,1987 |
| 05.02.2024 | 34,4004 | 35,0793 | 34,1436 | 34,9323 |
| 06.02.2024 | 35,226 | 35,483 | 34,3637 | 34,4921 |
| 07.02.2024 | 34,5289 | 35,3361 | 34,4004 | 34,9876 |
| 08.02.2024 | 35,3361 | 36,4186 | 35,2077 | 36,2168 |
| 11.02.2024 | 37,1892 | 38,2348 | 36,5104 | 37,0974 |
| 12.02.2024 | 37,1707 | 37,978 | 35,8498 | 35,8498 |
| 13.02.2024 | 35,8498 | 36,1067 | 35,116 | 35,5746 |
| 14.02.2024 | 35,8681 | 36,2168 | 35,7948 | 36,0516 |
| 15.02.2024 | 36,2718 | 36,4737 | 35,3177 | 36,2535 |
| 18.02.2024 | 36,5287 | 37,0424 | 34,7124 | 34,7124 |
| 19.02.2024 | 34,7307 | 35,1344 | 33,9784 | 34,6023 |
| 20.02.2024 | 34,7674 | 35,2994 | 33,905 | 34,9323 |
| 21.02.2024 | 35,0425 | 35,116 | 34,4004 | 34,4921 |
| 22.02.2024 | 35,226 | 35,5931 | 34,6023 | 34,7857 |
| 25.02.2024 | 34,8958 | 36,6937 | 34,7674 | 36,3819 |
| 26.02.2024 | 36,7855 | 36,8773 | 34,5656 | 34,6756 |
| 27.02.2024 | 34,6573 | 35,6847 | 34,1619 | 34,6389 |
| 28.02.2024 | 34,8408 | 35,1344 | 34,327 | 34,8774 |
| 29.02.2024 | 34,9876 | 35,0609 | 34,1068 | 34,1068 |
| 03.03.2024 | 34,2169 | 34,3088 | 32,7125 | 33,0977 |
| 04.03.2024 | 33,2079 | 33,2446 | 32,1806 | 32,2172 |
| 05.03.2024 | 32,2172 | 32,2538 | 30,9329 | 31,8319 |
| 06.03.2024 | 31,8319 | 34,2353 | 31,5566 | 33,0611 |
| 07.03.2024 | 33,373 | 36,3636 | 33,373 | 34,1253 |
| 10.03.2024 | 34,4921 | 35,0609 | 33,3913 | 33,7582 |
| 11.03.2024 | 33,74 | 33,74 | 32,4006 | 32,5657 |
| 12.03.2024 | 32,6024 | 32,6942 | 31,8319 | 31,8319 |
| 13.03.2024 | 31,997 | 32,474 | 31,5749 | 32,474 |
| 14.03.2024 | 32,6391 | 32,6391 | 31,6301 | 31,9236 |
| 17.03.2024 | 31,9236 | 31,942 | 30,7309 | 30,8778 |
| 18.03.2024 | 30,8778 | 31,5383 | 30,7678 | 31,2815 |
| 19.03.2024 | 31,2632 | 32,2905 | 31,0246 | 32,0153 |
| 20.03.2024 | 32,1989 | 32,4923 | 31,0979 | 31,6301 |
| 21.03.2024 | 31,5383 | 32,5657 | 31,2448 | 31,7218 |
| 24.03.2024 | 31,8685 | 33,1529 | 31,8685 | 32,107 |
| 25.03.2024 | 32,3822 | 32,5291 | 30,9329 | 31,2263 |
| 26.03.2024 | 31,2263 | 31,3549 | 30,6026 | 30,7493 |
| 27.03.2024 | 30,7862 | 31,0429 | 30,4558 | 31,0246 |
| 28.03.2024 | 31,0063 | 33,3547 | 30,7309 | 33,0977 |
| 31.03.2024 | 31,1897 | 31,3732 | 29,7953 | 30,6209 |
| 01.04.2024 | 33,6666 | 33,6666 | 31,2815 | 31,7401 |
| 02.04.2024 | 31,685 | 31,685 | 30,1806 | 30,4558 |
| 03.04.2024 | 30,5476 | 30,6577 | 29,8872 | 30,1622 |
| 04.04.2024 | 30,2541 | 31,4465 | 30,0156 | 31,3732 |
| 07.04.2024 | 31,3732 | 33,6849 | 31,2815 | 33,2446 |
| 08.04.2024 | 33,2446 | 34,8591 | 32,5657 | 33,8683 |
| 14.04.2024 | 33,2812 | 34,3088 | 33,0428 | 33,7033 |
| 15.04.2024 | 33,4831 | 33,6116 | 32,2722 | 32,6024 |
| 16.04.2024 | 32,6942 | 33,6849 | 31,9603 | 32,0704 |
| 17.04.2024 | 32,0704 | 33,0428 | 31,7952 | 32,1437 |
| 18.04.2024 | 31,9236 | 33,1162 | 31,7586 | 32,8776 |
| 21.04.2024 | 34,2353 | 34,6756 | 33,2446 | 33,373 |
| 23.04.2024 | 33,5196 | 33,9967 | 32,107 | 32,896 |
| 24.04.2024 | 32,896 | 33,9234 | 32,7125 | 33,7033 |
| 25.04.2024 | 34,0334 | 35,8131 | 34,0334 | 35,1344 |
| 28.04.2024 | 36,0516 | 36,6021 | 34,9509 | 35,281 |
| 29.04.2024 | 35,5012 | 35,5012 | 34,3088 | 34,6206 |
| 01.05.2024 | 34,8591 | 36,0884 | 34,7124 | 35,7397 |
| 02.05.2024 | 35,8316 | 35,8316 | 34,9323 | 35,3361 |
| 05.05.2024 | 35,5012 | 36,1617 | 35,1709 | 35,5746 |
| 06.05.2024 | 36,2014 | 36,5568 | 35,6214 | 35,9769 |
| 07.05.2024 | 36,0143 | 36,295 | 35,0976 | 35,5465 |
| 08.05.2024 | 35,5465 | 35,6962 | 34,8356 | 35,0602 |
| 09.05.2024 | 35,0602 | 35,3781 | 34,8356 | 34,9292 |
| 12.05.2024 | 35,0789 | 35,1911 | 33,3951 | 33,5821 |
| 13.05.2024 | 33,5821 | 33,8066 | 32,4222 | 32,9835 |
| 14.05.2024 | 32,9835 | 33,5447 | 32,5532 | 32,5532 |
| 15.05.2024 | 32,6467 | 33,208 | 32,5532 | 33,208 |
| 16.05.2024 | 33,1707 | 33,8441 | 33,0022 | 33,8441 |
| 19.05.2024 | 33,8253 | 34,4427 | 33,208 | 34,2183 |
| 20.05.2024 | 34,237 | 34,6485 | 33,1519 | 33,6383 |
| 21.05.2024 | 30,2895 | 31,4307 | 30,2895 | 31,0566 |
| 22.05.2024 | 31,0752 | 31,2249 | 30,3455 | 30,3455 |
| 23.05.2024 | 30,383 | 30,8881 | 29,3166 | 29,5597 |
| 26.05.2024 | 29,7655 | 30,1771 | 28,4372 | 28,456 |
| 27.05.2024 | 28,5682 | 28,9236 | 27,7825 | 27,9322 |
| 28.05.2024 | 27,9882 | 28,2315 | 27,2586 | 27,2961 |
| 29.05.2024 | 27,2961 | 27,427 | 26,9032 | 26,9219 |
| 30.05.2024 | 26,9967 | 27,7638 | 26,9967 | 27,427 |
| 02.06.2024 | 27,427 | 27,427 | 26,6226 | 26,8095 |
| 03.06.2024 | 26,8656 | 28,2315 | 26,8656 | 27,5767 |
| 04.06.2024 | 27,6889 | 28,0443 | 26,5851 | 26,847 |
| 05.06.2024 | 26,8844 | 27,3896 | 26,7722 | 26,7722 |
| 06.06.2024 | 26,978 | 27,1276 | 26,08 | 26,0986 |
| 09.06.2024 | 26,0986 | 26,978 | 25,5749 | 26,1548 |
| 10.06.2024 | 26,0051 | 26,3418 | 25,6309 | 25,7992 |
| 11.06.2024 | 25,9116 | 26,0613 | 25,5188 | 25,6309 |
| 12.06.2024 | 25,9116 | 26,6973 | 25,8741 | 26,5664 |
| 13.06.2024 | 26,6226 | 27,0154 | 26,0613 | 26,4728 |
| 19.06.2024 | 26,7347 | 27,034 | 26,1734 | 26,4728 |
| 20.06.2024 | 26,4915 | 27,1276 | 26,2483 | 26,8095 |
| 23.06.2024 | 26,9032 | 27,1837 | 25,9864 | 26,1922 |
| 24.06.2024 | 26,267 | 26,3607 | 25,7432 | 25,7805 |
| 25.06.2024 | 25,8929 | 26,0426 | 24,8265 | 25,4625 |
| 26.06.2024 | 25,4812 | 25,818 | 25,2568 | 25,6497 |
| 27.06.2024 | 25,9677 | 26,0613 | 25,4439 | 25,4812 |
| 30.06.2024 | 25,7057 | 25,8554 | 24,4149 | 24,4149 |
| 01.07.2024 | 24,4523 | 24,789 | 23,9285 | 24,1342 |
| 02.07.2024 | 24,2465 | 24,9199 | 24,1717 | 24,789 |
| 03.07.2024 | 24,789 | 25,0696 | 24,2277 | 24,9386 |
| 04.07.2024 | 25,4625 | 25,7619 | 24,8639 | 25,1446 |
| 07.07.2024 | 25,1446 | 26,7908 | 25,0696 | 26,2483 |
| 08.07.2024 | 26,3794 | 27,0716 | 25,7619 | 26,6786 |
| 09.07.2024 | 26,6973 | 27,1464 | 26,0613 | 26,4542 |
| 10.07.2024 | 26,5851 | 27,2024 | 26,4355 | 27,1276 |
| 11.07.2024 | 27,2212 | 27,8011 | 26,9592 | 27,6889 |
| 15.07.2024 | 27,7825 | 28,0818 | 27,1837 | 27,2961 |
| 16.07.2024 | 27,2961 | 27,8946 | 26,9405 | 27,427 |
| 17.07.2024 | 27,427 | 27,6889 | 27,034 | 27,0528 |
| 18.07.2024 | 27,1089 | 27,2773 | 26,5664 | 26,7722 |
| 21.07.2024 | 26,8095 | 27,7825 | 26,8095 | 27,4832 |
| 22.07.2024 | 27,5393 | 28,456 | 27,2773 | 28,1379 |
| 23.07.2024 | 28,1379 | 28,9049 | 27,7449 | 28,194 |
| 24.07.2024 | 28,063 | 29,7842 | 27,9882 | 28,7928 |
| 25.07.2024 | 28,8114 | 29,3727 | 28,194 | 28,4372 |
| 28.07.2024 | 28,3811 | 28,7739 | 27,3709 | 27,6701 |
| 29.07.2024 | 27,7638 | 28,2876 | 27,4645 | 27,5393 |
| 30.07.2024 | 27,5018 | 27,5018 | 25,9677 | 26,716 |
| 31.07.2024 | 26,847 | 27,3148 | 26,211 | 26,398 |
| 01.08.2024 | 26,0986 | 26,5664 | 24,9948 | 25,3877 |
| 04.08.2024 | 22,9182 | 24,2277 | 22,862 | 23,0491 |
| 05.08.2024 | 23,6104 | 24,3026 | 23,0679 | 23,2363 |
| 06.08.2024 | 23,3835 | 23,7634 | 22,6806 | 23,5354 |
| 07.08.2024 | 23,2694 | 24,1623 | 23,2694 | 23,8774 |
| 08.08.2024 | 24,0674 | 24,3522 | 23,2884 | 23,4594 |
| 11.08.2024 | 23,5734 | 23,9153 | 22,7946 | 22,8325 |
| 12.08.2024 | 22,8896 | 23,0035 | 21,8068 | 22,2437 |
| 13.08.2024 | 22,4337 | 23,2505 | 22,2058 | 22,2437 |
| 14.08.2024 | 22,3007 | 23,1176 | 22,1107 | 23,0795 |
| 15.08.2024 | 23,2694 | 23,3455 | 22,7566 | 22,8706 |
| 18.08.2024 | 23,0035 | 23,0795 | 22,5286 | 22,9655 |
| 19.08.2024 | 21,6168 | 22,1487 | 21,18 | 21,332 |
| 20.08.2024 | 21,332 | 21,4079 | 20,6481 | 20,6481 |
| 21.08.2024 | 20,667 | 20,838 | 20,0972 | 20,1352 |
| 22.08.2024 | 20,1352 | 20,3062 | 19,5084 | 19,6033 |
| 25.08.2024 | 19,7554 | 20,0972 | 19,1854 | 19,4703 |
| 26.08.2024 | 19,4514 | 19,6223 | 19,1854 | 19,3944 |
| 27.08.2024 | 19,9262 | 20,0783 | 19,3375 | 19,5274 |
| 28.08.2024 | 19,5844 | 19,9643 | 19,4894 | 19,9072 |
| 01.09.2024 | 19,9452 | 20,4962 | 19,9262 | 20,3252 |
| 02.09.2024 | 20,3252 | 20,5341 | 20,1731 | 20,2113 |
| 03.09.2024 | 20,1162 | 20,1352 | 19,6603 | 19,7933 |
| 04.09.2024 | 19,8693 | 20,2113 | 19,8123 | 19,9262 |
| 05.09.2024 | 19,9262 | 19,9833 | 19,6793 | 19,6793 |
| 08.09.2024 | 19,6983 | 19,7933 | 19,2425 | 19,2425 |
| 09.09.2024 | 19,3754 | 19,6793 | 18,9575 | 19,0335 |
| 10.09.2024 | 19,0335 | 19,1664 | 18,0172 | 18,0268 |
| 11.09.2024 | 18,2356 | 18,4067 | 17,6753 | 17,9317 |
| 12.09.2024 | 18,0552 | 19,3944 | 17,8938 | 19,3944 |
| 15.09.2024 | 19,6603 | 19,9452 | 19,1854 | 19,2044 |
| 16.09.2024 | 19,3754 | 19,5654 | 19,1285 | 19,2994 |
| 17.09.2024 | 19,3944 | 19,3944 | 18,9955 | 19,0715 |
| 18.09.2024 | 19,4703 | 20,4201 | 19,3754 | 20,1352 |
| 19.09.2024 | 20,1352 | 20,6861 | 19,8693 | 20,1731 |
| 22.09.2024 | 20,1731 | 20,4201 | 19,5844 | 19,6223 |
| 23.09.2024 | 19,6413 | 20,4582 | 19,4133 | 20,1541 |
| 24.09.2024 | 20,2302 | 20,4201 | 19,7363 | 19,7744 |
| 25.09.2024 | 19,7933 | 20,2302 | 19,4894 | 19,6223 |
| 26.09.2024 | 19,5464 | 20,3821 | 19,5464 | 20,3631 |
| 29.09.2024 | 20,4201 | 20,667 | 19,9452 | 19,9452 |
| 30.09.2024 | 19,9452 | 20,0213 | 18,0077 | 18,9764 |
| 01.10.2024 | 18,8151 | 19,0525 | 18,0552 | 18,5207 |
| 02.10.2024 | 18,5302 | 19,1094 | 18,1217 | 18,1217 |
| 03.10.2024 | 18,5207 | 18,6536 | 17,9412 | 18,6536 |
| 06.10.2024 | 18,7456 | 19,8494 | 18,6778 | 19,4233 |
| 07.10.2024 | 19,4233 | 19,4427 | 18,6972 | 18,7843 |
| 08.10.2024 | 18,7843 | 19,2491 | 18,6778 | 19,1329 |
| 09.10.2024 | 19,1329 | 19,7719 | 19,0166 | 19,2394 |
| 10.10.2024 | 19,2491 | 19,6751 | 18,7746 | 18,8811 |
| 13.10.2024 | 18,6875 | 18,823 | 18,1646 | 18,2905 |
| 14.10.2024 | 18,2711 | 18,9779 | 18,2421 | 18,9779 |
| 15.10.2024 | 18,9682 | 20,0431 | 18,823 | 20,0431 |
| 16.10.2024 | 20,0237 | 22,0377 | 19,6557 | 22,0377 |
| 17.10.2024 | 22,4637 | 22,9285 | 20,837 | 20,9144 |
| 20.10.2024 | 21,0113 | 21,1081 | 19,9462 | 19,9462 |
| 21.10.2024 | 20,0624 | 20,2173 | 19,3846 | 19,7719 |
| 22.10.2024 | 19,9655 | 20,0237 | 19,0166 | 19,1813 |
| 23.10.2024 | 19,2587 | 19,6557 | 19,1813 | 19,4233 |
| 24.10.2024 | 19,462 | 19,7719 | 19,2781 | 19,7138 |
| 27.10.2024 | 19,7138 | 19,8494 | 19,4427 | 19,5783 |
| 29.10.2024 | 19,5783 | 19,6557 | 19,036 | 19,1232 |
| 30.10.2024 | 19,2587 | 19,2684 | 18,6294 | 18,6875 |
| 31.10.2024 | 18,7262 | 18,8424 | 18,4067 | 18,5035 |
| 03.11.2024 | 18,5131 | 18,7649 | 18,1743 | 18,2034 |
| 04.11.2024 | 18,397 | 18,4067 | 18,029 | 18,3389 |
| 05.11.2024 | 18,4647 | 18,6197 | 18,1646 | 18,4454 |
| 06.11.2024 | 18,4938 | 18,5615 | 18,2614 | 18,5035 |
| 07.11.2024 | 18,5131 | 18,8327 | 18,3873 | 18,7359 |
| 10.11.2024 | 18,8037 | 19,5008 | 18,794 | 19,404 |
| 11.11.2024 | 19,462 | 19,5396 | 18,9876 | 19,0263 |
| 12.11.2024 | 18,9005 | 20,1399 | 18,7649 | 19,6751 |
| 13.11.2024 | 19,6751 | 20,1205 | 19,617 | 19,9462 |
| 14.11.2024 | 19,9849 | 20,2173 | 19,4814 | 19,7138 |
| 17.11.2024 | 19,7525 | 20,3528 | 19,7332 | 20,3141 |
| 18.11.2024 | 20,3528 | 20,5272 | 19,3652 | 19,6364 |
| 19.11.2024 | 19,7719 | 20,1399 | 18,9198 | 19,1426 |
| 20.11.2024 | 19,1426 | 20,1399 | 19,0942 | 20,0431 |
| 21.11.2024 | 20,0431 | 20,7789 | 19,6364 | 20,5272 |
| 24.11.2024 | 21,4761 | 22,1732 | 21,1662 | 21,5923 |
| 25.11.2024 | 21,4567 | 21,7665 | 21,2437 | 21,3598 |
| 26.11.2024 | 21,4761 | 21,9796 | 21,1662 | 21,5342 |
| 27.11.2024 | 21,3017 | 21,4567 | 20,469 | 20,7014 |
| 28.11.2024 | 20,7014 | 20,7595 | 20,2367 | 20,5853 |
| 01.12.2024 | 20,5853 | 21,1275 | 20,2948 | 20,6627 |
| 02.12.2024 | 20,6821 | 21,5535 | 20,6821 | 21,1081 |
| 03.12.2024 | 21,05 | 21,6891 | 21,0307 | 21,3211 |
| 04.12.2024 | 21,3211 | 22,7735 | 21,3211 | 22,3281 |
| 05.12.2024 | 22,3281 | 23,2963 | 22,3087 | 23,2383 |
| 08.12.2024 | 24,1097 | 25,0392 | 24,1097 | 24,5357 |
| 09.12.2024 | 24,3421 | 24,3615 | 23,49 | 23,7417 |
| 10.12.2024 | 23,7611 | 24,1678 | 23,1608 | 23,3545 |
| 11.12.2024 | 23,3545 | 24,0129 | 23,3545 | 24,0129 |
| 12.12.2024 | 24,071 | 24,1291 | 23,5094 | 23,8967 |
| 15.12.2024 | 23,9548 | 24,2647 | 23,5288 | 23,5869 |
| 16.12.2024 | 23,5869 | 23,8193 | 23,3545 | 23,703 |
| 17.12.2024 | 23,703 | 23,8386 | 22,8898 | 22,8898 |
| 18.12.2024 | 22,7541 | 23,0834 | 22,27 | 22,3281 |
| 19.12.2024 | 22,3669 | 22,5799 | 21,8827 | 21,8827 |
| 22.12.2024 | 21,9409 | 22,27 | 21,4955 | 21,5342 |
| 23.12.2024 | 21,5729 | 22,2119 | 21,4374 | 21,844 |
| 24.12.2024 | 22,27 | 23,2189 | 22,0764 | 22,851 |
| 25.12.2024 | 22,851 | 23,4126 | 22,5412 | 22,7348 |
| 26.12.2024 | 22,7541 | 22,9672 | 22,4831 | 22,6573 |
| 29.12.2024 | 22,851 | 22,9866 | 22,5605 | 22,5799 |
| 30.12.2024 | 22,638 | 22,8122 | 21,9021 | 22,4443 |