BOBET
BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş.
15:10:00
19.91 ₺
+1.130 (%+6.02)
Previous Close: 18.78·
Volatility: 10.650
Day Low₺18.62
Day High₺20.62
Market Data
Spot Rate
B:19.91
A:19.92
Week over week (WoW)
+6.70%
Month over month (MoM)
+6.41%
Year to date (YTD)
+5.79%
Year over year (YoY)
+3.32%
BOBET: BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.1695
CLOSE 6.1904
Low
LOW 3.4591
High
HIGH 15.7982
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.537 | 3.6494 | 3.5111 | 3.6235 |
| 01/03/2022 | 3.6753 | 3.7099 | 3.6494 | 3.6841 |
| 01/04/2022 | 3.7013 | 3.7013 | 3.5974 | 3.6148 |
| 01/05/2022 | 3.5974 | 3.6667 | 3.563 | 3.5802 |
| 01/06/2022 | 3.5889 | 3.6062 | 3.5197 | 3.563 |
| 01/09/2022 | 3.5802 | 3.6667 | 3.563 | 3.6667 |
| 01/10/2022 | 3.6494 | 3.7706 | 3.6148 | 3.6753 |
| 01/11/2022 | 3.6926 | 3.8052 | 3.6926 | 3.7185 |
| 01/12/2022 | 3.7272 | 3.8052 | 3.6926 | 3.7963 |
| 01/13/2022 | 3.7963 | 3.8224 | 3.7099 | 3.7531 |
| 01/16/2022 | 3.7618 | 3.7791 | 3.7272 | 3.7359 |
| 01/17/2022 | 3.7359 | 3.7618 | 3.6062 | 3.6062 |
| 01/18/2022 | 3.6148 | 3.6667 | 3.563 | 3.6235 |
| 01/19/2022 | 3.6667 | 3.6841 | 3.563 | 3.563 |
| 01/20/2022 | 3.5455 | 3.5974 | 3.5282 | 3.5716 |
| 01/23/2022 | 3.5542 | 3.5716 | 3.4764 | 3.4851 |
| 01/24/2022 | 3.5111 | 3.5197 | 3.4591 | 3.5024 |
| 01/25/2022 | 3.5111 | 3.5802 | 3.4851 | 3.4936 |
| 01/26/2022 | 3.4936 | 3.5455 | 3.4677 | 3.5455 |
| 01/27/2022 | 3.5542 | 3.5802 | 3.5282 | 3.537 |
| 01/30/2022 | 3.5542 | 3.5974 | 3.5542 | 3.563 |
| 01/31/2022 | 3.563 | 3.6148 | 3.5455 | 3.5455 |
| 02/01/2022 | 3.5542 | 3.5889 | 3.4936 | 3.4936 |
| 02/02/2022 | 3.4936 | 3.5542 | 3.4936 | 3.4936 |
| 02/03/2022 | 3.5111 | 3.5111 | 3.4764 | 3.4936 |
| 02/06/2022 | 3.5111 | 3.6235 | 3.5111 | 3.5802 |
| 02/07/2022 | 3.5974 | 3.7706 | 3.5802 | 3.7099 |
| 02/08/2022 | 3.7013 | 3.8136 | 3.6926 | 3.7359 |
| 02/09/2022 | 3.7445 | 3.7963 | 3.7013 | 3.7706 |
| 02/10/2022 | 3.7185 | 3.7876 | 3.7185 | 3.7445 |
| 02/13/2022 | 3.7185 | 3.8569 | 3.6321 | 3.8136 |
| 02/14/2022 | 3.8396 | 3.9002 | 3.7791 | 3.8743 |
| 02/15/2022 | 3.8915 | 3.9606 | 3.8829 | 3.9175 |
| 02/16/2022 | 3.952 | 4.004 | 3.8136 | 3.8483 |
| 02/17/2022 | 3.8656 | 3.9694 | 3.8656 | 3.9435 |
| 02/20/2022 | 3.952 | 4.0472 | 3.9261 | 3.9606 |
| 02/21/2022 | 3.8483 | 3.978 | 3.8483 | 3.9435 |
| 02/22/2022 | 3.9694 | 4.0904 | 3.952 | 4.0559 |
| 02/23/2022 | 3.7963 | 3.8656 | 3.658 | 3.658 |
| 02/24/2022 | 3.6753 | 3.9002 | 3.6667 | 3.8915 |
| 02/27/2022 | 3.831 | 3.8569 | 3.7272 | 3.7531 |
| 02/28/2022 | 3.7876 | 3.831 | 3.6494 | 3.6753 |
| 03/01/2022 | 3.6753 | 3.6841 | 3.5111 | 3.5716 |
| 03/02/2022 | 3.5802 | 3.6667 | 3.5802 | 3.6406 |
| 03/03/2022 | 3.6235 | 3.7185 | 3.5974 | 3.6321 |
| 03/06/2022 | 3.6494 | 3.6494 | 3.5282 | 3.5802 |
| 03/07/2022 | 3.5716 | 3.6753 | 3.5716 | 3.5974 |
| 03/08/2022 | 3.6321 | 3.6494 | 3.5802 | 3.5889 |
| 03/09/2022 | 3.6062 | 3.6235 | 3.5024 | 3.5111 |
| 03/10/2022 | 3.5282 | 3.563 | 3.5197 | 3.5455 |
| 03/13/2022 | 3.5716 | 3.9002 | 3.5716 | 3.9002 |
| 03/14/2022 | 3.978 | 4.2029 | 3.9606 | 4.0991 |
| 03/15/2022 | 4.1163 | 4.2719 | 4.1078 | 4.2114 |
| 03/16/2022 | 4.1854 | 4.1854 | 4.073 | 4.0904 |
| 03/17/2022 | 4.0645 | 4.1423 | 4.0645 | 4.125 |
| 03/20/2022 | 4.1423 | 4.2201 | 4.1423 | 4.1423 |
| 03/21/2022 | 4.1336 | 4.1597 | 4.0904 | 4.0904 |
| 03/22/2022 | 4.1163 | 4.2029 | 4.0904 | 4.1597 |
| 03/23/2022 | 4.1597 | 4.1683 | 4.073 | 4.0818 |
| 03/24/2022 | 4.1078 | 4.1769 | 4.0991 | 4.1336 |
| 03/27/2022 | 4.1683 | 4.3413 | 4.1597 | 4.2548 |
| 03/28/2022 | 4.2893 | 4.445 | 4.2893 | 4.393 |
| 03/29/2022 | 4.419 | 4.5142 | 4.3498 | 4.4105 |
| 03/30/2022 | 4.3968 | 4.4145 | 4.2901 | 4.299 |
| 03/31/2022 | 4.3078 | 4.379 | 4.2901 | 4.3078 |
| 04/03/2022 | 4.3344 | 4.4503 | 4.3344 | 4.4234 |
| 04/04/2022 | 4.4413 | 4.6015 | 4.3701 | 4.5392 |
| 04/05/2022 | 4.5392 | 4.5658 | 4.0853 | 4.0853 |
| 04/06/2022 | 4.0407 | 4.0765 | 3.8449 | 3.9697 |
| 04/07/2022 | 3.9874 | 4.0853 | 3.9517 | 3.9874 |
| 04/10/2022 | 4.0319 | 4.0407 | 3.934 | 3.9429 |
| 04/11/2022 | 3.9429 | 3.9429 | 3.8449 | 3.8983 |
| 04/12/2022 | 3.9163 | 3.9606 | 3.8983 | 3.9517 |
| 04/13/2022 | 3.9606 | 4.1654 | 3.9606 | 4.0586 |
| 04/14/2022 | 4.0853 | 4.1298 | 4.0586 | 4.0853 |
| 04/17/2022 | 4.112 | 4.1298 | 4.023 | 4.0765 |
| 04/18/2022 | 4.0853 | 4.192 | 4.0407 | 4.0675 |
| 04/19/2022 | 4.0942 | 4.112 | 4.0319 | 4.0765 |
| 04/20/2022 | 4.0853 | 4.1387 | 4.0586 | 4.0942 |
| 04/21/2022 | 4.0942 | 4.112 | 3.8894 | 3.9697 |
| 04/24/2022 | 3.9697 | 3.9962 | 3.8806 | 3.934 |
| 04/25/2022 | 3.9606 | 3.9785 | 3.8449 | 3.8717 |
| 04/26/2022 | 3.8806 | 3.8983 | 3.8005 | 3.8628 |
| 04/27/2022 | 3.8806 | 3.934 | 3.8449 | 3.8894 |
| 04/28/2022 | 3.9073 | 4.0586 | 3.8717 | 3.9697 |
| 05/04/2022 | 4.0141 | 4.1209 | 3.9962 | 4.0586 |
| 05/05/2022 | 4.0407 | 4.1209 | 4.0052 | 4.0319 |
| 05/08/2022 | 4.0407 | 4.112 | 4.023 | 4.0586 |
| 05/09/2022 | 4.103 | 4.1742 | 4.0853 | 4.1298 |
| 05/10/2022 | 4.1298 | 4.379 | 4.112 | 4.2901 |
| 05/11/2022 | 4.281 | 4.5214 | 4.21 | 4.3968 |
| 05/12/2022 | 4.4145 | 4.6105 | 4.4145 | 4.5481 |
| 05/15/2022 | 4.5571 | 4.6549 | 4.4145 | 4.5571 |
| 05/16/2022 | 4.5748 | 4.7617 | 4.5571 | 4.6816 |
| 05/17/2022 | 4.6282 | 4.7173 | 4.5925 | 4.6193 |
| 05/19/2022 | 4.6639 | 4.8596 | 4.6282 | 4.8329 |
| 05/22/2022 | 4.8685 | 4.9041 | 4.6728 | 4.7439 |
| 05/23/2022 | 4.7884 | 4.8953 | 4.7439 | 4.8685 |
| 05/24/2022 | 4.8685 | 5.1 | 4.8419 | 4.9576 |
| 05/25/2022 | 4.9842 | 5.091 | 4.735 | 4.8685 |
| 05/26/2022 | 4.9041 | 4.9308 | 4.637 | 4.6728 |
| 05/29/2022 | 4.6994 | 4.7262 | 4.5925 | 4.6193 |
| 05/30/2022 | 4.6193 | 4.637 | 4.4503 | 4.5392 |
| 05/31/2022 | 4.5392 | 4.8596 | 4.5392 | 4.8241 |
| 06/01/2022 | 4.8329 | 4.8596 | 4.7173 | 4.8329 |
| 06/02/2022 | 4.8329 | 5.3134 | 4.7884 | 5.3134 |
| 06/05/2022 | 5.358 | 5.5983 | 5.2067 | 5.4648 |
| 06/06/2022 | 5.4739 | 5.6963 | 5.3937 | 5.6517 |
| 06/07/2022 | 5.6517 | 5.7763 | 5.4114 | 5.4293 |
| 06/08/2022 | 5.4648 | 5.6695 | 5.4293 | 5.545 |
| 06/09/2022 | 5.5182 | 5.6606 | 5.4558 | 5.6072 |
| 06/12/2022 | 5.6873 | 6.0256 | 5.6873 | 5.9188 |
| 06/13/2022 | 5.9634 | 5.99 | 5.7675 | 5.9188 |
| 06/14/2022 | 5.9543 | 6.1769 | 5.9278 | 6.1057 |
| 06/15/2022 | 6.1145 | 6.168 | 5.8386 | 5.9634 |
| 06/16/2022 | 5.9634 | 6.0256 | 5.8297 | 5.981 |
| 06/19/2022 | 5.99 | 6.0968 | 5.4558 | 5.7318 |
| 06/20/2022 | 5.7585 | 6.0256 | 5.6072 | 5.9278 |
| 06/21/2022 | 5.9278 | 6.0078 | 5.8386 | 5.8476 |
| 06/22/2022 | 5.8565 | 5.981 | 5.7853 | 5.7853 |
| 06/23/2022 | 5.803 | 6.0878 | 5.803 | 6.0433 |
| 06/26/2022 | 5.9366 | 6.0523 | 5.8743 | 5.9278 |
| 06/27/2022 | 5.9988 | 6.0611 | 5.6963 | 5.7407 |
| 06/28/2022 | 5.803 | 5.8654 | 5.5182 | 5.5806 |
| 06/29/2022 | 5.545 | 5.6162 | 5.3315 | 5.447 |
| 06/30/2022 | 5.447 | 5.9366 | 5.447 | 5.8654 |
| 07/03/2022 | 5.9366 | 6.2837 | 5.8743 | 5.9722 |
| 07/04/2022 | 6.0078 | 6.0078 | 5.7141 | 5.7407 |
| 07/05/2022 | 5.8297 | 5.9366 | 5.5627 | 5.803 |
| 07/06/2022 | 5.8386 | 6.1235 | 5.8209 | 6.0078 |
| 07/07/2022 | 6.0167 | 6.0433 | 5.9366 | 6.0256 |
| 07/12/2022 | 6.0345 | 6.0968 | 5.9278 | 5.99 |
| 07/13/2022 | 6.0078 | 6.0611 | 5.8297 | 5.9454 |
| 07/17/2022 | 5.9722 | 6.0433 | 5.9366 | 5.9454 |
| 07/18/2022 | 5.9543 | 5.9988 | 5.901 | 5.9366 |
| 07/19/2022 | 5.9454 | 5.9454 | 5.6517 | 5.7318 |
| 07/20/2022 | 5.7585 | 5.7853 | 5.6162 | 5.6873 |
| 07/21/2022 | 5.6873 | 5.7943 | 5.6606 | 5.6963 |
| 07/24/2022 | 5.7141 | 5.8565 | 5.6606 | 5.6963 |
| 07/25/2022 | 5.7141 | 5.7497 | 5.6429 | 5.6785 |
| 07/26/2022 | 5.6873 | 5.6963 | 5.5895 | 5.6162 |
| 07/27/2022 | 5.6429 | 5.6963 | 5.5539 | 5.6072 |
| 07/28/2022 | 5.5983 | 5.6162 | 5.545 | 5.5895 |
| 07/31/2022 | 5.6072 | 5.634 | 5.5717 | 5.5983 |
| 08/01/2022 | 5.6162 | 5.8565 | 5.5895 | 5.7141 |
| 08/02/2022 | 5.7407 | 5.7675 | 5.6785 | 5.6873 |
| 08/03/2022 | 5.7407 | 5.7407 | 5.6785 | 5.7052 |
| 08/04/2022 | 5.723 | 5.9278 | 5.7052 | 5.9188 |
| 08/07/2022 | 6.0523 | 6.0968 | 5.6695 | 5.723 |
| 08/08/2022 | 5.7497 | 5.7675 | 5.5895 | 5.6162 |
| 08/09/2022 | 5.6072 | 5.6429 | 5.4915 | 5.4915 |
| 08/10/2022 | 5.5005 | 5.6517 | 5.4205 | 5.625 |
| 08/11/2022 | 5.6162 | 5.6517 | 5.5093 | 5.545 |
| 08/14/2022 | 5.5182 | 5.5272 | 5.4382 | 5.4739 |
| 08/15/2022 | 5.4827 | 5.5182 | 5.3225 | 5.4648 |
| 08/16/2022 | 5.4648 | 5.5182 | 5.4114 | 5.4293 |
| 08/17/2022 | 5.4382 | 5.4648 | 5.2423 | 5.4025 |
| 08/18/2022 | 5.4293 | 5.4382 | 5.3491 | 5.3937 |
| 08/21/2022 | 5.4205 | 5.7497 | 5.3669 | 5.545 |
| 08/22/2022 | 5.5539 | 5.5717 | 5.3847 | 5.447 |
| 08/23/2022 | 5.4915 | 5.4915 | 5.3046 | 5.3402 |
| 08/24/2022 | 5.3491 | 5.4205 | 5.2957 | 5.3847 |
| 08/25/2022 | 5.4293 | 5.4382 | 5.3225 | 5.3669 |
| 08/28/2022 | 5.4114 | 5.4114 | 5.3315 | 5.358 |
| 08/30/2022 | 5.3847 | 5.4827 | 5.3491 | 5.3759 |
| 08/31/2022 | 5.4025 | 5.4558 | 5.358 | 5.4205 |
| 09/01/2022 | 5.4382 | 5.4558 | 5.3847 | 5.3937 |
| 09/04/2022 | 5.4205 | 5.6072 | 5.3847 | 5.5627 |
| 09/05/2022 | 5.634 | 5.6517 | 5.358 | 5.5272 |
| 09/06/2022 | 5.5983 | 5.6162 | 5.4382 | 5.5806 |
| 09/07/2022 | 5.625 | 5.6517 | 5.4915 | 5.4915 |
| 09/08/2022 | 5.5361 | 5.545 | 5.4739 | 5.5005 |
| 09/11/2022 | 5.5539 | 5.8743 | 5.5361 | 5.7943 |
| 09/12/2022 | 5.8565 | 5.8831 | 5.545 | 5.5717 |
| 09/13/2022 | 5.5627 | 5.7318 | 5.2869 | 5.5182 |
| 09/14/2022 | 5.5539 | 5.634 | 5.4382 | 5.5093 |
| 09/15/2022 | 5.5539 | 5.5539 | 5.4205 | 5.4739 |
| 09/18/2022 | 5.5005 | 6.0167 | 5.4827 | 5.9366 |
| 09/19/2022 | 6.0702 | 6.524 | 6.0611 | 6.524 |
| 09/20/2022 | 6.711 | 6.8978 | 6.1413 | 6.5685 |
| 09/21/2022 | 6.5507 | 6.8355 | 6.3371 | 6.6754 |
| 09/22/2022 | 6.7198 | 6.8267 | 6.4529 | 6.524 |
| 09/25/2022 | 6.524 | 6.6665 | 6.4172 | 6.5062 |
| 09/26/2022 | 6.5329 | 6.5685 | 6.3371 | 6.5419 |
| 09/27/2022 | 6.5419 | 6.6575 | 6.346 | 6.346 |
| 09/28/2022 | 6.4261 | 6.4794 | 6.1057 | 6.3016 |
| 09/29/2022 | 6.3281 | 6.3371 | 6.1323 | 6.2837 |
| 10/02/2022 | 6.3104 | 6.4974 | 6.3104 | 6.4083 |
| 10/03/2022 | 6.4083 | 6.5863 | 6.2748 | 6.3994 |
| 10/04/2022 | 6.4172 | 6.435 | 6.2126 | 6.3016 |
| 10/05/2022 | 6.3104 | 6.3281 | 6.1858 | 6.2214 |
| 10/06/2022 | 6.2748 | 6.435 | 6.1769 | 6.3994 |
| 10/09/2022 | 6.435 | 6.9602 | 6.435 | 6.889 |
| 10/10/2022 | 6.9067 | 7.1382 | 6.7465 | 6.8711 |
| 10/11/2022 | 6.9067 | 7.1738 | 6.8355 | 7.0403 |
| 10/12/2022 | 7.0847 | 7.4142 | 7.0847 | 7.2982 |
| 10/13/2022 | 7.3429 | 7.5654 | 7.2006 | 7.3962 |
| 10/16/2022 | 7.3962 | 7.4585 | 7.2093 | 7.3606 |
| 10/17/2022 | 7.3873 | 7.4231 | 6.9335 | 7.0758 |
| 10/18/2022 | 7.1115 | 7.1202 | 6.9245 | 6.9335 |
| 10/19/2022 | 6.969 | 7.1293 | 6.8621 | 7.0937 |
| 10/20/2022 | 7.0937 | 7.4051 | 7.0046 | 7.3606 |
| 10/23/2022 | 7.4319 | 7.7522 | 7.2717 | 7.5831 |
| 10/24/2022 | 7.5831 | 7.6009 | 7.3606 | 7.3962 |
| 10/25/2022 | 7.4051 | 7.6187 | 7.4051 | 7.4854 |
| 10/26/2022 | 7.4854 | 7.5565 | 7.4142 | 7.4941 |
| 10/27/2022 | 7.5744 | 7.9748 | 7.5744 | 7.8858 |
| 10/30/2022 | 7.8858 | 8.233 | 7.7434 | 8.1795 |
| 10/31/2022 | 8.1795 | 8.3307 | 8.0638 | 8.0905 |
| 11/01/2022 | 8.1261 | 8.4286 | 8.0816 | 8.1617 |
| 11/02/2022 | 8.1617 | 8.482 | 8.0816 | 8.4555 |
| 11/03/2022 | 8.482 | 8.5266 | 8.0816 | 8.2596 |
| 11/06/2022 | 8.2953 | 8.5622 | 8.2062 | 8.3574 |
| 11/07/2022 | 8.3574 | 8.4731 | 8.1617 | 8.233 |
| 11/08/2022 | 8.233 | 8.9004 | 8.1973 | 8.8382 |
| 11/09/2022 | 8.8114 | 8.9894 | 8.5979 | 8.8382 |
| 11/10/2022 | 8.9004 | 9.1942 | 8.7046 | 9.0783 |
| 11/13/2022 | 9.0429 | 9.8617 | 8.9807 | 9.6925 |
| 11/14/2022 | 9.7192 | 9.9418 | 9.2563 | 9.4612 |
| 11/15/2022 | 9.6124 | 9.7549 | 9.0606 | 9.123 |
| 11/16/2022 | 9.1674 | 10.0307 | 8.7224 | 10.0307 |
| 11/17/2022 | 10.102 | 10.4491 | 9.4434 | 9.9684 |
| 11/20/2022 | 10.0575 | 10.2356 | 9.8527 | 9.9239 |
| 11/21/2022 | 9.9239 | 10.36 | 9.844 | 10.0486 |
| 11/22/2022 | 10.3511 | 10.8407 | 10.1464 | 10.4046 |
| 11/23/2022 | 10.4046 | 11.0721 | 10.3068 | 10.9387 |
| 11/24/2022 | 11.0008 | 11.9264 | 10.8852 | 11.891 |
| 11/27/2022 | 11.9711 | 12.683 | 11.9711 | 12.2648 |
| 11/28/2022 | 12.2826 | 12.4606 | 11.9176 | 12.3449 |
| 11/29/2022 | 12.3626 | 12.9236 | 12.2559 | 12.8967 |
| 11/30/2022 | 12.959 | 13.8135 | 12.7811 | 13.8135 |
| 12/01/2022 | 13.8402 | 14.7036 | 13.5909 | 14.0627 |
| 12/04/2022 | 14.2407 | 14.5967 | 13.7423 | 13.9025 |
| 12/05/2022 | 13.9025 | 14.0537 | 12.9236 | 13.2439 |
| 12/06/2022 | 13.1459 | 13.6355 | 12.8432 | 13.4396 |
| 12/07/2022 | 13.4396 | 13.5909 | 13.0213 | 13.2884 |
| 12/08/2022 | 13.2884 | 13.8848 | 13.2884 | 13.4575 |
| 12/11/2022 | 13.8757 | 13.9113 | 13.4308 | 13.7956 |
| 12/12/2022 | 13.8135 | 14.3298 | 13.6355 | 13.7868 |
| 12/13/2022 | 13.7956 | 13.9202 | 13.3327 | 13.4041 |
| 12/14/2022 | 13.3952 | 13.9736 | 13.1816 | 13.3507 |
| 12/15/2022 | 13.3507 | 13.7066 | 13.1993 | 13.4751 |
| 12/18/2022 | 13.5109 | 13.9113 | 13.3773 | 13.7956 |
| 12/19/2022 | 13.8313 | 14.1873 | 13.6088 | 13.8402 |
| 12/20/2022 | 13.8402 | 15.2197 | 13.7779 | 15.2197 |
| 12/21/2022 | 15.5313 | 15.7982 | 14.6856 | 14.6856 |
| 12/22/2022 | 14.7391 | 14.9973 | 14.0271 | 14.6412 |
| 12/25/2022 | 14.6501 | 14.8993 | 14.3029 | 14.3208 |
| 12/26/2022 | 14.3742 | 14.4632 | 13.7956 | 14.1517 |
| 12/27/2022 | 14.1517 | 14.2051 | 13.4931 | 13.9113 |
| 12/28/2022 | 13.7956 | 14.116 | 13.7244 | 14.0984 |
| 12/29/2022 | 14.1072 | 14.3742 | 14.045 | 14.2407 |