BOBET
BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş. (BOBET)
15.570
₺
-0.340 (%-2.14)
BOBET: BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 20.6251
CLOSE 20.5568
Low
LOW 16.9639
High
HIGH 28.2732
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 22.5024 | 23.1995 | 22.4831 | 23.064 |
| 01/02/2025 | 23.1027 | 23.3545 | 22.8898 | 23.3545 |
| 01/05/2025 | 23.49 | 24.0903 | 23.4513 | 23.6062 |
| 01/06/2025 | 23.6062 | 23.8193 | 23.2189 | 23.3545 |
| 01/07/2025 | 23.3545 | 23.4126 | 22.7735 | 22.7928 |
| 01/08/2025 | 23.0253 | 23.3932 | 22.8316 | 23.1995 |
| 01/09/2025 | 23.1995 | 23.432 | 22.6573 | 22.9091 |
| 01/12/2025 | 22.8898 | 22.8898 | 22.0377 | 22.1732 |
| 01/13/2025 | 22.4056 | 22.4443 | 21.8827 | 22.0764 |
| 01/14/2025 | 22.1732 | 22.2894 | 21.7859 | 22.0957 |
| 01/15/2025 | 22.27 | 22.8898 | 22.1345 | 22.851 |
| 01/16/2025 | 22.8316 | 23.1027 | 22.5605 | 22.8704 |
| 01/19/2025 | 22.8704 | 23.0446 | 22.27 | 22.6767 |
| 01/20/2025 | 22.6767 | 22.7154 | 22.3669 | 22.3669 |
| 01/21/2025 | 22.3669 | 23.6643 | 22.3669 | 23.3932 |
| 01/22/2025 | 23.5288 | 23.9935 | 23.2963 | 23.6256 |
| 01/23/2025 | 23.6256 | 24.1291 | 23.2383 | 23.9935 |
| 01/26/2025 | 24.1678 | 24.1678 | 23.3739 | 23.6062 |
| 01/27/2025 | 23.6449 | 24.1291 | 23.432 | 23.6256 |
| 01/28/2025 | 23.6256 | 23.7224 | 22.8704 | 22.9285 |
| 01/29/2025 | 22.7735 | 23.6256 | 22.7541 | 22.9866 |
| 01/30/2025 | 23.0059 | 23.1027 | 22.0764 | 22.5605 |
| 02/02/2025 | 22.4637 | 22.5605 | 21.8052 | 22.2313 |
| 02/03/2025 | 22.27 | 22.638 | 22.2506 | 22.2894 |
| 02/04/2025 | 22.696 | 22.7154 | 20.624 | 21.6891 |
| 02/05/2025 | 21.844 | 22.1926 | 21.7278 | 21.7471 |
| 02/06/2025 | 21.8052 | 22.3669 | 21.7278 | 22.3281 |
| 02/09/2025 | 22.3281 | 22.6573 | 21.7278 | 21.7278 |
| 02/10/2025 | 21.7859 | 21.8827 | 21.1469 | 21.6891 |
| 02/11/2025 | 21.7084 | 21.9021 | 20.9726 | 20.9726 |
| 02/12/2025 | 21.2243 | 21.4374 | 21.0888 | 21.4374 |
| 02/13/2025 | 21.4374 | 21.7859 | 21.3017 | 21.3792 |
| 02/16/2025 | 21.7859 | 22.3281 | 21.3211 | 21.4179 |
| 02/17/2025 | 21.4179 | 21.4374 | 20.7983 | 21.0307 |
| 02/18/2025 | 21.05 | 21.2049 | 20.5272 | 20.5272 |
| 02/19/2025 | 20.624 | 21.1662 | 20.5272 | 21.1275 |
| 02/20/2025 | 21.1275 | 21.1275 | 20.2754 | 20.5659 |
| 02/23/2025 | 20.6434 | 20.7208 | 20.3141 | 20.3335 |
| 02/24/2025 | 20.3722 | 20.4497 | 19.5396 | 19.5396 |
| 02/25/2025 | 19.83 | 19.83 | 19.0942 | 19.5201 |
| 02/26/2025 | 19.5201 | 19.8494 | 19.3652 | 19.7138 |
| 02/27/2025 | 19.7719 | 19.83 | 19.3459 | 19.3555 |
| 03/02/2025 | 19.5396 | 19.6557 | 19.3265 | 19.3652 |
| 03/03/2025 | 19.1426 | 19.8494 | 19.1426 | 19.7719 |
| 03/04/2025 | 19.9462 | 20.3335 | 19.83 | 20.2367 |
| 03/05/2025 | 20.3335 | 20.8176 | 20.256 | 20.7983 |
| 03/06/2025 | 20.7402 | 21.2243 | 20.5272 | 21.2243 |
| 03/09/2025 | 21.1081 | 21.5342 | 21.1081 | 21.2437 |
| 03/10/2025 | 20.7014 | 21.4955 | 20.624 | 21.3405 |
| 03/11/2025 | 20.9726 | 21.1856 | 20.2367 | 20.6627 |
| 03/12/2025 | 20.8176 | 21.3405 | 20.7983 | 21.1081 |
| 03/13/2025 | 21.1469 | 21.6503 | 21.0307 | 21.4955 |
| 03/16/2025 | 21.5729 | 22.0957 | 21.5729 | 21.8052 |
| 03/17/2025 | 21.7665 | 22.1538 | 21.4374 | 21.8827 |
| 03/18/2025 | 21.0113 | 21.0113 | 19.6945 | 19.6945 |
| 03/19/2025 | 19.6945 | 20.1011 | 18.8327 | 19.1232 |
| 03/20/2025 | 19.1619 | 19.2297 | 17.2157 | 17.3416 |
| 03/23/2025 | 17.39 | 17.9612 | 16.9639 | 17.7192 |
| 03/24/2025 | 18.0193 | 18.7262 | 17.9225 | 18.5809 |
| 03/25/2025 | 18.5422 | 18.9876 | 18.2905 | 18.6004 |
| 03/26/2025 | 18.7843 | 19.1329 | 18.4357 | 18.4551 |
| 03/27/2025 | 18.4551 | 18.6681 | 17.5642 | 18.6197 |
| 04/01/2025 | 18.6197 | 18.7068 | 18.397 | 18.4938 |
| 04/02/2025 | 18.4938 | 18.823 | 18.426 | 18.5712 |
| 04/03/2025 | 18.5712 | 18.6488 | 18.1356 | 18.2614 |
| 04/06/2025 | 17.4674 | 18.3873 | 17.3319 | 18.2614 |
| 04/07/2025 | 18.4938 | 18.6391 | 18.3486 | 18.4454 |
| 04/08/2025 | 18.4454 | 18.6391 | 17.9612 | 17.9612 |
| 04/09/2025 | 18.4938 | 18.5228 | 17.9225 | 17.9516 |
| 04/10/2025 | 17.9516 | 18.1646 | 17.6999 | 18.0581 |
| 04/13/2025 | 18.1356 | 18.7165 | 18.1356 | 18.5906 |
| 04/14/2025 | 18.6875 | 20.4497 | 18.6875 | 20.4497 |
| 04/15/2025 | 21.0694 | 21.8246 | 19.2684 | 19.404 |
| 04/16/2025 | 19.404 | 20.8563 | 19.1329 | 20.7595 |
| 04/17/2025 | 21.3211 | 22.8316 | 20.8757 | 22.5799 |
| 04/20/2025 | 23.1414 | 23.9935 | 22.7154 | 23.2576 |
| 04/21/2025 | 23.2576 | 23.7417 | 22.1151 | 22.5605 |
| 04/23/2025 | 23.8193 | 24.2065 | 22.27 | 22.27 |
| 04/24/2025 | 22.3087 | 23.1608 | 21.7471 | 23.1027 |
| 04/27/2025 | 23.2576 | 24.1097 | 22.7928 | 23.1995 |
| 04/28/2025 | 23.2963 | 24.1484 | 23.2383 | 23.703 |
| 04/29/2025 | 23.7224 | 24.071 | 22.2313 | 22.3669 |
| 05/01/2025 | 22.7541 | 23.2383 | 22.0377 | 22.27 |
| 05/04/2025 | 22.2313 | 23.0253 | 21.1856 | 22.27 |
| 05/05/2025 | 22.425 | 23.1221 | 22.3281 | 22.9478 |
| 05/06/2025 | 23.2383 | 23.432 | 22.4831 | 23.2963 |
| 05/07/2025 | 23.3545 | 24.0129 | 23.3158 | 23.9355 |
| 05/08/2025 | 24.0323 | 24.6713 | 23.7611 | 24.5164 |
| 05/11/2025 | 24.8069 | 24.9037 | 24.2453 | 24.7875 |
| 05/12/2025 | 24.4583 | 25.1748 | 24.4389 | 24.9231 |
| 05/13/2025 | 24.9424 | 26.0849 | 24.9231 | 25.9881 |
| 05/14/2025 | 26.0269 | 26.8209 | 26.0269 | 26.5497 |
| 05/15/2025 | 26.7047 | 26.9758 | 25.93 | 26.511 |
| 05/19/2025 | 26.6853 | 27.7698 | 26.666 | 26.8209 |
| 05/20/2025 | 26.9564 | 27.6536 | 26.9564 | 27.4018 |
| 05/21/2025 | 27.4986 | 28.1764 | 27.4986 | 28.0796 |
| 05/22/2025 | 28.1764 | 28.2732 | 27.4405 | 27.9827 |
| 05/25/2025 | 28.0021 | 28.1377 | 25.6784 | 25.7171 |
| 05/26/2025 | 25.7171 | 26.666 | 25.659 | 25.7752 |
| 05/27/2025 | 25.9107 | 27.4405 | 25.3491 | 26.1043 |
| 05/28/2025 | 26.1431 | 26.7047 | 25.872 | 26.5303 |
| 05/29/2025 | 26.5303 | 26.6853 | 24.0129 | 24.7875 |
| 06/01/2025 | 25.0005 | 25.1748 | 22.696 | 22.696 |
| 06/02/2025 | 22.9091 | 23.1027 | 21.7665 | 21.9409 |
| 06/03/2025 | 22.1732 | 22.1732 | 21.8052 | 21.9989 |
| 06/04/2025 | 21.9989 | 22.3474 | 21.7471 | 21.8633 |
| 06/09/2025 | 22.1732 | 22.5605 | 21.9409 | 22.0764 |
| 06/10/2025 | 22.1345 | 22.4443 | 21.9021 | 21.9021 |
| 06/11/2025 | 21.7665 | 21.7859 | 20.8563 | 20.9532 |
| 06/12/2025 | 20.0237 | 20.198 | 19.5008 | 19.8494 |
| 06/15/2025 | 19.7332 | 20.4885 | 19.7332 | 19.7913 |
| 06/16/2025 | 19.9462 | 20.1592 | 19.7138 | 19.7525 |
| 06/17/2025 | 19.7525 | 19.83 | 18.8424 | 18.8424 |
| 06/18/2025 | 19.0263 | 19.1426 | 18.5615 | 18.6294 |
| 06/19/2025 | 18.6584 | 19.22 | 18.6004 | 18.6391 |
| 06/22/2025 | 18.397 | 18.4938 | 17.8935 | 18.1065 |
| 06/23/2025 | 18.6294 | 19.5396 | 18.4647 | 19.3459 |
| 06/24/2025 | 19.462 | 19.6945 | 19.1716 | 19.2297 |
| 06/25/2025 | 19.2297 | 19.462 | 18.7456 | 19.2878 |
| 06/26/2025 | 19.3555 | 19.3846 | 18.7262 | 19.0457 |
| 06/29/2025 | 19.036 | 20.2173 | 18.397 | 20.0042 |
| 06/30/2025 | 20.1011 | 20.8757 | 20.0431 | 20.5272 |
| 07/01/2025 | 20.6046 | 21.3405 | 20.6046 | 20.9338 |
| 07/02/2025 | 20.9532 | 21.1662 | 20.3335 | 20.3916 |
| 07/03/2025 | 20.4303 | 20.624 | 20.1011 | 20.4497 |
| 07/06/2025 | 20.4497 | 20.4885 | 19.7525 | 19.7719 |
| 07/07/2025 | 20.0457 | 20.2999 | 19.4394 | 19.5275 |
| 07/08/2025 | 19.5763 | 19.7915 | 19.5079 | 19.5763 |
| 07/09/2025 | 19.7524 | 20.2999 | 19.6741 | 20.1435 |
| 07/10/2025 | 20.3391 | 20.4368 | 19.6155 | 19.8697 |
| 07/13/2025 | 19.8697 | 20.1044 | 19.7524 | 19.7915 |
| 07/15/2025 | 19.7915 | 20.3977 | 19.5959 | 19.8501 |
| 07/16/2025 | 19.987 | 20.6911 | 19.987 | 20.4955 |
| 07/17/2025 | 20.5346 | 20.652 | 20.1239 | 20.3977 |
| 07/20/2025 | 20.5346 | 20.7693 | 20.4368 | 20.6324 |
| 07/21/2025 | 20.6129 | 21.0431 | 20.5151 | 20.6324 |
| 07/22/2025 | 20.6911 | 20.7498 | 20.4955 | 20.6324 |
| 07/23/2025 | 20.652 | 20.8866 | 20.5933 | 20.7106 |
| 07/24/2025 | 20.7889 | 20.8084 | 20.3977 | 20.5933 |
| 07/27/2025 | 20.5933 | 21.3169 | 20.1826 | 21.0627 |
| 07/28/2025 | 21.0822 | 21.4929 | 20.8475 | 20.8671 |
| 07/29/2025 | 20.9453 | 21.1018 | 20.8475 | 20.9453 |
| 07/30/2025 | 20.9453 | 21.2582 | 20.8475 | 21.0235 |
| 07/31/2025 | 21.0822 | 21.2387 | 20.9258 | 21.0235 |
| 08/03/2025 | 21.1018 | 21.7667 | 21.0627 | 21.5125 |
| 08/04/2025 | 21.532 | 21.6298 | 21.0822 | 21.356 |
| 08/05/2025 | 21.356 | 21.6885 | 21.3169 | 21.3951 |
| 08/06/2025 | 21.4734 | 22.2361 | 21.3169 | 21.7667 |
| 08/07/2025 | 21.8058 | 21.9427 | 21.4147 | 21.4538 |
| 08/10/2025 | 21.708 | 22.1383 | 21.5125 | 21.9427 |
| 08/11/2025 | 22.0014 | 22.2556 | 21.4538 | 21.4538 |
| 08/12/2025 | 21.4734 | 21.6689 | 20.8084 | 20.8084 |
| 08/13/2025 | 20.7302 | 21.18 | 20.4173 | 20.4368 |
| 08/14/2025 | 20.4368 | 20.6715 | 20.4173 | 20.6129 |
| 08/17/2025 | 20.6715 | 21.1018 | 20.4173 | 20.5151 |
| 08/18/2025 | 19.5568 | 20.0066 | 19.5568 | 19.7524 |
| 08/19/2025 | 19.8501 | 20.2022 | 19.8501 | 20.0653 |
| 08/20/2025 | 20.3391 | 20.828 | 20.1435 | 20.652 |
| 08/21/2025 | 20.652 | 20.8866 | 20.3391 | 20.7302 |
| 08/24/2025 | 20.7693 | 21.0627 | 20.7693 | 21.0431 |
| 08/25/2025 | 21.0627 | 21.4734 | 20.5346 | 21.2191 |
| 08/26/2025 | 21.2191 | 21.4342 | 20.5933 | 20.6715 |
| 08/27/2025 | 20.6715 | 21.1213 | 20.652 | 20.6715 |
| 08/28/2025 | 20.6715 | 20.828 | 20.4368 | 20.6324 |
| 08/31/2025 | 20.6324 | 20.7693 | 20.5737 | 20.6129 |
| 09/01/2025 | 20.6129 | 20.7106 | 19.3514 | 19.6546 |
| 09/02/2025 | 19.6546 | 19.7524 | 19.3417 | 19.5177 |
| 09/03/2025 | 19.6155 | 20.0261 | 19.6155 | 19.8697 |
| 09/04/2025 | 19.9284 | 20.0848 | 19.7328 | 19.8501 |
| 09/07/2025 | 19.7132 | 19.7132 | 19.3612 | 19.371 |
| 09/08/2025 | 19.371 | 19.7915 | 19.0874 | 19.3123 |
| 09/09/2025 | 19.5275 | 19.635 | 19.1168 | 19.1657 |
| 09/10/2025 | 19.2341 | 19.6155 | 18.9701 | 18.9799 |
| 09/11/2025 | 18.9994 | 19.1754 | 18.4812 | 18.5594 |
| 09/14/2025 | 18.5398 | 19.5079 | 18.0314 | 19.459 |
| 09/15/2025 | 19.5568 | 19.8501 | 19.4297 | 19.811 |
| 09/16/2025 | 19.811 | 20.0066 | 19.7132 | 19.7915 |
| 09/17/2025 | 19.9479 | 20.2022 | 19.5763 | 19.7524 |
| 09/18/2025 | 19.7719 | 20.3195 | 19.5568 | 20.3195 |
| 09/21/2025 | 20.5151 | 20.5933 | 19.4981 | 20.0653 |
| 09/22/2025 | 19.987 | 19.987 | 19.635 | 19.6937 |
| 09/23/2025 | 19.7132 | 19.9088 | 19.4688 | 19.7524 |
| 09/24/2025 | 19.987 | 19.987 | 19.5568 | 19.5568 |
| 09/25/2025 | 19.7719 | 19.7719 | 19.4101 | 19.4199 |
| 09/28/2025 | 19.3612 | 19.4883 | 19.2145 | 19.283 |
| 09/29/2025 | 19.5959 | 19.5959 | 19.0874 | 19.3319 |
| 09/30/2025 | 19.4003 | 19.4003 | 19.1265 | 19.3319 |
| 10/01/2025 | 19.3319 | 19.6155 | 19.0776 | 19.2243 |
| 10/02/2025 | 19.2634 | 19.2634 | 18.7941 | 18.8625 |
| 10/05/2025 | 18.8919 | 19.0092 | 18.5496 | 18.6963 |
| 10/06/2025 | 18.7256 | 18.8919 | 18.7256 | 18.7843 |
| 10/07/2025 | 18.8136 | 18.931 | 18.3932 | 18.4812 |
| 10/08/2025 | 18.6181 | 18.9603 | 18.4518 | 18.6474 |
| 10/09/2025 | 18.6376 | 19.547 | 18.6376 | 19.3025 |
| 10/12/2025 | 18.9896 | 19.3123 | 18.7061 | 18.7941 |
| 10/13/2025 | 18.8723 | 19.4101 | 18.6376 | 18.9701 |
| 10/14/2025 | 18.9701 | 19.1461 | 18.3834 | 18.3834 |
| 10/15/2025 | 18.5301 | 18.8234 | 18.3932 | 18.3932 |
| 10/16/2025 | 18.4029 | 18.5594 | 17.4838 | 17.8651 |
| 10/19/2025 | 17.7967 | 18.0705 | 17.6011 | 17.914 |
| 10/20/2025 | 17.9531 | 18.4127 | 17.9531 | 17.9922 |
| 10/21/2025 | 18.09 | 18.5105 | 18.09 | 18.4812 |
| 10/22/2025 | 18.4812 | 18.6767 | 17.7184 | 18.4029 |
| 10/23/2025 | 18.442 | 19.0288 | 18.442 | 19.0288 |
| 10/26/2025 | 19.0288 | 20.2608 | 19.019 | 19.9088 |
| 10/27/2025 | 19.8697 | 20.0066 | 19.5568 | 19.5568 |
| 10/29/2025 | 19.6546 | 20.5933 | 19.635 | 19.9088 |
| 10/30/2025 | 19.9088 | 20.0653 | 19.5763 | 19.811 |
| 11/02/2025 | 19.8697 | 20.1044 | 19.6155 | 19.7132 |
| 11/03/2025 | 19.7524 | 19.8893 | 19.5763 | 19.5959 |
| 11/04/2025 | 19.6155 | 19.6546 | 19.0581 | 19.3221 |
| 11/05/2025 | 19.3221 | 19.4492 | 19.2048 | 19.3319 |
| 11/06/2025 | 19.3612 | 19.547 | 19.0679 | 19.0679 |
| 11/09/2025 | 18.9799 | 19.107 | 18.7354 | 18.7745 |
| 11/10/2025 | 18.7745 | 18.8332 | 18.1291 | 18.3247 |
| 11/11/2025 | 18.5789 | 18.6278 | 18.2465 | 18.3052 |
| 11/12/2025 | 18.3052 | 18.6767 | 18.3052 | 18.4518 |
| 11/13/2025 | 18.4518 | 18.4518 | 18.1096 | 18.1976 |
| 11/16/2025 | 18.2758 | 18.5985 | 18.2758 | 18.4909 |
| 11/17/2025 | 18.5007 | 18.6865 | 18.442 | 18.4812 |
| 11/18/2025 | 18.4909 | 18.6181 | 18.4714 | 18.4812 |
| 11/19/2025 | 18.5496 | 18.7745 | 18.4323 | 18.4518 |
| 11/20/2025 | 18.5398 | 18.5398 | 18.2758 | 18.2856 |
| 11/23/2025 | 18.2856 | 18.3638 | 18.2465 | 18.2563 |
| 11/24/2025 | 18.266 | 18.4714 | 18.2269 | 18.2954 |
| 11/25/2025 | 18.3052 | 18.4323 | 18.2856 | 18.4029 |
| 11/26/2025 | 18.4323 | 18.4812 | 18.354 | 18.3834 |
| 11/27/2025 | 18.3736 | 18.4616 | 18.2954 | 18.3834 |
| 11/30/2025 | 18.5594 | 18.667 | 18.4323 | 18.5789 |
| 12/01/2025 | 18.5789 | 18.9407 | 18.4812 | 18.6278 |
| 12/02/2025 | 18.6865 | 18.7941 | 18.6181 | 18.7158 |
| 12/03/2025 | 18.7158 | 18.7647 | 18.3932 | 18.4518 |
| 12/04/2025 | 18.5301 | 18.5789 | 18.178 | 18.3052 |
| 12/07/2025 | 18.3052 | 18.6474 | 18.3052 | 18.5301 |
| 12/08/2025 | 18.7745 | 18.8723 | 18.5789 | 18.5985 |
| 12/09/2025 | 18.667 | 18.7158 | 18.5301 | 18.5594 |
| 12/10/2025 | 18.5594 | 18.7745 | 18.5203 | 18.5789 |
| 12/11/2025 | 18.6278 | 18.7843 | 18.5594 | 18.5985 |
| 12/14/2025 | 18.6181 | 18.8039 | 18.6181 | 18.667 |
| 12/15/2025 | 18.6963 | 18.8332 | 18.6083 | 18.6963 |
| 12/16/2025 | 18.667 | 19.019 | 18.4127 | 18.9701 |
| 12/17/2025 | 19.0581 | 19.1852 | 18.8136 | 18.8625 |
| 12/18/2025 | 18.8625 | 19.107 | 18.8234 | 18.9701 |
| 12/21/2025 | 19.019 | 19.0679 | 18.667 | 18.6963 |
| 12/22/2025 | 18.7158 | 18.7256 | 18.2758 | 18.2954 |
| 12/23/2025 | 18.3149 | 18.4323 | 18.2465 | 18.3834 |
| 12/24/2025 | 18.755 | 18.755 | 18.4616 | 18.5789 |
| 12/25/2025 | 18.5985 | 18.6278 | 18.178 | 18.5789 |
| 12/28/2025 | 18.4518 | 18.5789 | 18.0607 | 18.1194 |
| 12/29/2025 | 18.1194 | 18.4127 | 18.0314 | 18.3834 |
| 12/30/2025 | 18.3834 | 18.6278 | 18.354 | 18.4029 |