BOBET
BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş.
15:10:00
19.5 ₺
-1.280 (%-6.16)
Previous Close: 20.78·
Volatility: 9.910
Day Low₺18.72
Day High₺20.78
Market Data
Spot Rate
B:19.41
A:19.5
Week over week (WoW)
-1.22%
Month over month (MoM)
+10.30%
Year to date (YTD)
+5.96%
Year over year (YoY)
-5.93%
BOBET: BOĞAZİÇİ BETON SANAYİ VE TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.0327
CLOSE 6.0532
Low
LOW 3.3824
High
HIGH 15.4481
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.4586 | 3.5685 | 3.4333 | 3.5432 |
| 01/03/2022 | 3.5939 | 3.6277 | 3.5685 | 3.6025 |
| 01/04/2022 | 3.6193 | 3.6193 | 3.5177 | 3.5347 |
| 01/05/2022 | 3.5177 | 3.5854 | 3.484 | 3.5009 |
| 01/06/2022 | 3.5094 | 3.5263 | 3.4417 | 3.484 |
| 01/09/2022 | 3.5009 | 3.5854 | 3.484 | 3.5854 |
| 01/10/2022 | 3.5685 | 3.687 | 3.5347 | 3.5939 |
| 01/11/2022 | 3.6108 | 3.7209 | 3.6108 | 3.6361 |
| 01/12/2022 | 3.6446 | 3.7209 | 3.6108 | 3.7122 |
| 01/13/2022 | 3.7122 | 3.7377 | 3.6277 | 3.6699 |
| 01/16/2022 | 3.6784 | 3.6954 | 3.6446 | 3.6531 |
| 01/17/2022 | 3.6531 | 3.6784 | 3.5263 | 3.5263 |
| 01/18/2022 | 3.5347 | 3.5854 | 3.484 | 3.5432 |
| 01/19/2022 | 3.5854 | 3.6025 | 3.484 | 3.484 |
| 01/20/2022 | 3.4669 | 3.5177 | 3.45 | 3.4925 |
| 01/23/2022 | 3.4754 | 3.4925 | 3.3994 | 3.4079 |
| 01/24/2022 | 3.4333 | 3.4417 | 3.3824 | 3.4248 |
| 01/25/2022 | 3.4333 | 3.5009 | 3.4079 | 3.4162 |
| 01/26/2022 | 3.4162 | 3.4669 | 3.3909 | 3.4669 |
| 01/27/2022 | 3.4754 | 3.5009 | 3.45 | 3.4586 |
| 01/30/2022 | 3.4754 | 3.5177 | 3.4754 | 3.484 |
| 01/31/2022 | 3.484 | 3.5347 | 3.4669 | 3.4669 |
| 02/01/2022 | 3.4754 | 3.5094 | 3.4162 | 3.4162 |
| 02/02/2022 | 3.4162 | 3.4754 | 3.4162 | 3.4162 |
| 02/03/2022 | 3.4333 | 3.4333 | 3.3994 | 3.4162 |
| 02/06/2022 | 3.4333 | 3.5432 | 3.4333 | 3.5009 |
| 02/07/2022 | 3.5177 | 3.687 | 3.5009 | 3.6277 |
| 02/08/2022 | 3.6193 | 3.7291 | 3.6108 | 3.6531 |
| 02/09/2022 | 3.6615 | 3.7122 | 3.6193 | 3.687 |
| 02/10/2022 | 3.6361 | 3.7037 | 3.6361 | 3.6615 |
| 02/13/2022 | 3.6361 | 3.7714 | 3.5516 | 3.7291 |
| 02/14/2022 | 3.7545 | 3.8138 | 3.6954 | 3.7884 |
| 02/15/2022 | 3.8053 | 3.8728 | 3.7969 | 3.8307 |
| 02/16/2022 | 3.8644 | 3.9153 | 3.7291 | 3.763 |
| 02/17/2022 | 3.7799 | 3.8814 | 3.7799 | 3.8561 |
| 02/20/2022 | 3.8644 | 3.9575 | 3.8391 | 3.8728 |
| 02/21/2022 | 3.763 | 3.8898 | 3.763 | 3.8561 |
| 02/22/2022 | 3.8814 | 3.9998 | 3.8644 | 3.966 |
| 02/23/2022 | 3.7122 | 3.7799 | 3.5769 | 3.5769 |
| 02/24/2022 | 3.5939 | 3.8138 | 3.5854 | 3.8053 |
| 02/27/2022 | 3.7461 | 3.7714 | 3.6446 | 3.6699 |
| 02/28/2022 | 3.7037 | 3.7461 | 3.5685 | 3.5939 |
| 03/01/2022 | 3.5939 | 3.6025 | 3.4333 | 3.4925 |
| 03/02/2022 | 3.5009 | 3.5854 | 3.5009 | 3.5599 |
| 03/03/2022 | 3.5432 | 3.6361 | 3.5177 | 3.5516 |
| 03/06/2022 | 3.5685 | 3.5685 | 3.45 | 3.5009 |
| 03/07/2022 | 3.4925 | 3.5939 | 3.4925 | 3.5177 |
| 03/08/2022 | 3.5516 | 3.5685 | 3.5009 | 3.5094 |
| 03/09/2022 | 3.5263 | 3.5432 | 3.4248 | 3.4333 |
| 03/10/2022 | 3.45 | 3.484 | 3.4417 | 3.4669 |
| 03/13/2022 | 3.4925 | 3.8138 | 3.4925 | 3.8138 |
| 03/14/2022 | 3.8898 | 4.1098 | 3.8728 | 4.0083 |
| 03/15/2022 | 4.0251 | 4.1772 | 4.0168 | 4.1181 |
| 03/16/2022 | 4.0926 | 4.0926 | 3.9827 | 3.9998 |
| 03/17/2022 | 3.9744 | 4.0505 | 3.9744 | 4.0336 |
| 03/20/2022 | 4.0505 | 4.1266 | 4.0505 | 4.0505 |
| 03/21/2022 | 4.042 | 4.0675 | 3.9998 | 3.9998 |
| 03/22/2022 | 4.0251 | 4.1098 | 3.9998 | 4.0675 |
| 03/23/2022 | 4.0675 | 4.0759 | 3.9827 | 3.9913 |
| 03/24/2022 | 4.0168 | 4.0843 | 4.0083 | 4.042 |
| 03/27/2022 | 4.0759 | 4.2451 | 4.0675 | 4.1605 |
| 03/28/2022 | 4.1942 | 4.3465 | 4.1942 | 4.2956 |
| 03/29/2022 | 4.3211 | 4.4142 | 4.2534 | 4.3128 |
| 03/30/2022 | 4.2994 | 4.3167 | 4.195 | 4.2037 |
| 03/31/2022 | 4.2123 | 4.282 | 4.195 | 4.2123 |
| 04/03/2022 | 4.2383 | 4.3517 | 4.2383 | 4.3254 |
| 04/04/2022 | 4.3429 | 4.4995 | 4.2733 | 4.4386 |
| 04/05/2022 | 4.4386 | 4.4646 | 3.9948 | 3.9948 |
| 04/06/2022 | 3.9512 | 3.9862 | 3.7597 | 3.8817 |
| 04/07/2022 | 3.899 | 3.9948 | 3.8641 | 3.899 |
| 04/10/2022 | 3.9426 | 3.9512 | 3.8468 | 3.8555 |
| 04/11/2022 | 3.8555 | 3.8555 | 3.7597 | 3.8119 |
| 04/12/2022 | 3.8295 | 3.8728 | 3.8119 | 3.8641 |
| 04/13/2022 | 3.8728 | 4.0731 | 3.8728 | 3.9687 |
| 04/14/2022 | 3.9948 | 4.0383 | 3.9687 | 3.9948 |
| 04/17/2022 | 4.0209 | 4.0383 | 3.9338 | 3.9862 |
| 04/18/2022 | 3.9948 | 4.0991 | 3.9512 | 3.9774 |
| 04/19/2022 | 4.0035 | 4.0209 | 3.9426 | 3.9862 |
| 04/20/2022 | 3.9948 | 4.047 | 3.9687 | 4.0035 |
| 04/21/2022 | 4.0035 | 4.0209 | 3.8032 | 3.8817 |
| 04/24/2022 | 3.8817 | 3.9076 | 3.7946 | 3.8468 |
| 04/25/2022 | 3.8728 | 3.8903 | 3.7597 | 3.7859 |
| 04/26/2022 | 3.7946 | 3.8119 | 3.7163 | 3.7772 |
| 04/27/2022 | 3.7946 | 3.8468 | 3.7597 | 3.8032 |
| 04/28/2022 | 3.8207 | 3.9687 | 3.7859 | 3.8817 |
| 05/04/2022 | 3.9251 | 4.0296 | 3.9076 | 3.9687 |
| 05/05/2022 | 3.9512 | 4.0296 | 3.9164 | 3.9426 |
| 05/08/2022 | 3.9512 | 4.0209 | 3.9338 | 3.9687 |
| 05/09/2022 | 4.0121 | 4.0817 | 3.9948 | 4.0383 |
| 05/10/2022 | 4.0383 | 4.282 | 4.0209 | 4.195 |
| 05/11/2022 | 4.1861 | 4.4212 | 4.1167 | 4.2994 |
| 05/12/2022 | 4.3167 | 4.5083 | 4.3167 | 4.4473 |
| 05/15/2022 | 4.4561 | 4.5517 | 4.3167 | 4.4561 |
| 05/16/2022 | 4.4734 | 4.6562 | 4.4561 | 4.5779 |
| 05/17/2022 | 4.5256 | 4.6128 | 4.4907 | 4.5169 |
| 05/19/2022 | 4.5605 | 4.7519 | 4.5256 | 4.7258 |
| 05/22/2022 | 4.7606 | 4.7954 | 4.5692 | 4.6388 |
| 05/23/2022 | 4.6823 | 4.7868 | 4.6388 | 4.7606 |
| 05/24/2022 | 4.7606 | 4.987 | 4.7346 | 4.8477 |
| 05/25/2022 | 4.8737 | 4.9782 | 4.6301 | 4.7606 |
| 05/26/2022 | 4.7954 | 4.8215 | 4.5342 | 4.5692 |
| 05/29/2022 | 4.5953 | 4.6215 | 4.4907 | 4.5169 |
| 05/30/2022 | 4.5169 | 4.5342 | 4.3517 | 4.4386 |
| 05/31/2022 | 4.4386 | 4.7519 | 4.4386 | 4.7172 |
| 06/01/2022 | 4.7258 | 4.7519 | 4.6128 | 4.7258 |
| 06/02/2022 | 4.7258 | 5.1957 | 4.6823 | 5.1957 |
| 06/05/2022 | 5.2393 | 5.4742 | 5.0913 | 5.3437 |
| 06/06/2022 | 5.3526 | 5.5701 | 5.2742 | 5.5265 |
| 06/07/2022 | 5.5265 | 5.6483 | 5.2915 | 5.309 |
| 06/08/2022 | 5.3437 | 5.5439 | 5.309 | 5.4221 |
| 06/09/2022 | 5.3959 | 5.5352 | 5.3349 | 5.4829 |
| 06/12/2022 | 5.5613 | 5.8921 | 5.5613 | 5.7876 |
| 06/13/2022 | 5.8312 | 5.8573 | 5.6397 | 5.7876 |
| 06/14/2022 | 5.8223 | 6.04 | 5.7964 | 5.9704 |
| 06/15/2022 | 5.979 | 6.0313 | 5.7092 | 5.8312 |
| 06/16/2022 | 5.8312 | 5.8921 | 5.7005 | 5.8485 |
| 06/19/2022 | 5.8573 | 5.9617 | 5.3349 | 5.6048 |
| 06/20/2022 | 5.6309 | 5.8921 | 5.4829 | 5.7964 |
| 06/21/2022 | 5.7964 | 5.8747 | 5.7092 | 5.718 |
| 06/22/2022 | 5.7267 | 5.8485 | 5.6571 | 5.6571 |
| 06/23/2022 | 5.6744 | 5.9529 | 5.6744 | 5.9094 |
| 06/26/2022 | 5.805 | 5.9182 | 5.7441 | 5.7964 |
| 06/27/2022 | 5.8659 | 5.9268 | 5.5701 | 5.6135 |
| 06/28/2022 | 5.6744 | 5.7354 | 5.3959 | 5.4569 |
| 06/29/2022 | 5.4221 | 5.4917 | 5.2134 | 5.3263 |
| 06/30/2022 | 5.3263 | 5.805 | 5.3263 | 5.7354 |
| 07/03/2022 | 5.805 | 6.1444 | 5.7441 | 5.8399 |
| 07/04/2022 | 5.8747 | 5.8747 | 5.5875 | 5.6135 |
| 07/05/2022 | 5.7005 | 5.805 | 5.4394 | 5.6744 |
| 07/06/2022 | 5.7092 | 5.9878 | 5.6919 | 5.8747 |
| 07/07/2022 | 5.8834 | 5.9094 | 5.805 | 5.8921 |
| 07/12/2022 | 5.9008 | 5.9617 | 5.7964 | 5.8573 |
| 07/13/2022 | 5.8747 | 5.9268 | 5.7005 | 5.8136 |
| 07/17/2022 | 5.8399 | 5.9094 | 5.805 | 5.8136 |
| 07/18/2022 | 5.8223 | 5.8659 | 5.7702 | 5.805 |
| 07/19/2022 | 5.8136 | 5.8136 | 5.5265 | 5.6048 |
| 07/20/2022 | 5.6309 | 5.6571 | 5.4917 | 5.5613 |
| 07/21/2022 | 5.5613 | 5.6659 | 5.5352 | 5.5701 |
| 07/24/2022 | 5.5875 | 5.7267 | 5.5352 | 5.5701 |
| 07/25/2022 | 5.5875 | 5.6223 | 5.5178 | 5.5527 |
| 07/26/2022 | 5.5613 | 5.5701 | 5.4656 | 5.4917 |
| 07/27/2022 | 5.5178 | 5.5701 | 5.4308 | 5.4829 |
| 07/28/2022 | 5.4742 | 5.4917 | 5.4221 | 5.4656 |
| 07/31/2022 | 5.4829 | 5.5091 | 5.4482 | 5.4742 |
| 08/01/2022 | 5.4917 | 5.7267 | 5.4656 | 5.5875 |
| 08/02/2022 | 5.6135 | 5.6397 | 5.5527 | 5.5613 |
| 08/03/2022 | 5.6135 | 5.6135 | 5.5527 | 5.5788 |
| 08/04/2022 | 5.5962 | 5.7964 | 5.5788 | 5.7876 |
| 08/07/2022 | 5.9182 | 5.9617 | 5.5439 | 5.5962 |
| 08/08/2022 | 5.6223 | 5.6397 | 5.4656 | 5.4917 |
| 08/09/2022 | 5.4829 | 5.5178 | 5.3698 | 5.3698 |
| 08/10/2022 | 5.3786 | 5.5265 | 5.3004 | 5.5003 |
| 08/11/2022 | 5.4917 | 5.5265 | 5.3872 | 5.4221 |
| 08/14/2022 | 5.3959 | 5.4047 | 5.3177 | 5.3526 |
| 08/15/2022 | 5.3612 | 5.3959 | 5.2045 | 5.3437 |
| 08/16/2022 | 5.3437 | 5.3959 | 5.2915 | 5.309 |
| 08/17/2022 | 5.3177 | 5.3437 | 5.1261 | 5.2828 |
| 08/18/2022 | 5.309 | 5.3177 | 5.2306 | 5.2742 |
| 08/21/2022 | 5.3004 | 5.6223 | 5.248 | 5.4221 |
| 08/22/2022 | 5.4308 | 5.4482 | 5.2654 | 5.3263 |
| 08/23/2022 | 5.3698 | 5.3698 | 5.187 | 5.2219 |
| 08/24/2022 | 5.2306 | 5.3004 | 5.1783 | 5.2654 |
| 08/25/2022 | 5.309 | 5.3177 | 5.2045 | 5.248 |
| 08/28/2022 | 5.2915 | 5.2915 | 5.2134 | 5.2393 |
| 08/30/2022 | 5.2654 | 5.3612 | 5.2306 | 5.2568 |
| 08/31/2022 | 5.2828 | 5.3349 | 5.2393 | 5.3004 |
| 09/01/2022 | 5.3177 | 5.3349 | 5.2654 | 5.2742 |
| 09/04/2022 | 5.3004 | 5.4829 | 5.2654 | 5.4394 |
| 09/05/2022 | 5.5091 | 5.5265 | 5.2393 | 5.4047 |
| 09/06/2022 | 5.4742 | 5.4917 | 5.3177 | 5.4569 |
| 09/07/2022 | 5.5003 | 5.5265 | 5.3698 | 5.3698 |
| 09/08/2022 | 5.4134 | 5.4221 | 5.3526 | 5.3786 |
| 09/11/2022 | 5.4308 | 5.7441 | 5.4134 | 5.6659 |
| 09/12/2022 | 5.7267 | 5.7527 | 5.4221 | 5.4482 |
| 09/13/2022 | 5.4394 | 5.6048 | 5.1697 | 5.3959 |
| 09/14/2022 | 5.4308 | 5.5091 | 5.3177 | 5.3872 |
| 09/15/2022 | 5.4308 | 5.4308 | 5.3004 | 5.3526 |
| 09/18/2022 | 5.3786 | 5.8834 | 5.3612 | 5.805 |
| 09/19/2022 | 5.9357 | 6.3794 | 5.9268 | 6.3794 |
| 09/20/2022 | 6.5623 | 6.7449 | 6.0052 | 6.4229 |
| 09/21/2022 | 6.4055 | 6.684 | 6.1967 | 6.5275 |
| 09/22/2022 | 6.5709 | 6.6754 | 6.3099 | 6.3794 |
| 09/25/2022 | 6.3794 | 6.5188 | 6.275 | 6.362 |
| 09/26/2022 | 6.3881 | 6.4229 | 6.1967 | 6.3969 |
| 09/27/2022 | 6.3969 | 6.51 | 6.2054 | 6.2054 |
| 09/28/2022 | 6.2837 | 6.3358 | 5.9704 | 6.162 |
| 09/29/2022 | 6.1879 | 6.1967 | 5.9964 | 6.1444 |
| 10/02/2022 | 6.1706 | 6.3534 | 6.1706 | 6.2663 |
| 10/03/2022 | 6.2663 | 6.4403 | 6.1357 | 6.2576 |
| 10/04/2022 | 6.275 | 6.2924 | 6.0749 | 6.162 |
| 10/05/2022 | 6.1706 | 6.1879 | 6.0487 | 6.0835 |
| 10/06/2022 | 6.1357 | 6.2924 | 6.04 | 6.2576 |
| 10/09/2022 | 6.2924 | 6.806 | 6.2924 | 6.7363 |
| 10/10/2022 | 6.7536 | 6.98 | 6.597 | 6.7188 |
| 10/11/2022 | 6.7536 | 7.0148 | 6.684 | 6.8843 |
| 10/12/2022 | 6.9277 | 7.2499 | 6.9277 | 7.1365 |
| 10/13/2022 | 7.1802 | 7.3977 | 7.041 | 7.2323 |
| 10/16/2022 | 7.2323 | 7.2932 | 7.0495 | 7.1975 |
| 10/17/2022 | 7.2236 | 7.2586 | 6.7798 | 6.919 |
| 10/18/2022 | 6.9539 | 6.9624 | 6.771 | 6.7798 |
| 10/19/2022 | 6.8146 | 6.9713 | 6.71 | 6.9365 |
| 10/20/2022 | 6.9365 | 7.241 | 6.8494 | 7.1975 |
| 10/23/2022 | 7.2672 | 7.5804 | 7.1106 | 7.4151 |
| 10/24/2022 | 7.4151 | 7.4325 | 7.1975 | 7.2323 |
| 10/25/2022 | 7.241 | 7.4499 | 7.241 | 7.3195 |
| 10/26/2022 | 7.3195 | 7.389 | 7.2499 | 7.328 |
| 10/27/2022 | 7.4065 | 7.7981 | 7.4065 | 7.711 |
| 10/30/2022 | 7.711 | 8.0506 | 7.5718 | 7.9982 |
| 10/31/2022 | 7.9982 | 8.1461 | 7.8851 | 7.9112 |
| 11/01/2022 | 7.946 | 8.2418 | 7.9025 | 7.9808 |
| 11/02/2022 | 7.9808 | 8.294 | 7.9025 | 8.2681 |
| 11/03/2022 | 8.294 | 8.3376 | 7.9025 | 8.0766 |
| 11/06/2022 | 8.1115 | 8.3725 | 8.0243 | 8.1722 |
| 11/07/2022 | 8.1722 | 8.2853 | 7.9808 | 8.0506 |
| 11/08/2022 | 8.0506 | 8.7032 | 8.0156 | 8.6423 |
| 11/09/2022 | 8.6161 | 8.7902 | 8.4074 | 8.6423 |
| 11/10/2022 | 8.7032 | 8.9905 | 8.5117 | 8.8771 |
| 11/13/2022 | 8.8425 | 9.6432 | 8.7817 | 9.4777 |
| 11/14/2022 | 9.5038 | 9.7215 | 9.0512 | 9.2515 |
| 11/15/2022 | 9.3994 | 9.5387 | 8.8598 | 8.9208 |
| 11/16/2022 | 8.9642 | 9.8084 | 8.5291 | 9.8084 |
| 11/17/2022 | 9.8781 | 10.2175 | 9.2341 | 9.7475 |
| 11/20/2022 | 9.8346 | 10.0088 | 9.6344 | 9.704 |
| 11/21/2022 | 9.704 | 10.1304 | 9.6259 | 9.8259 |
| 11/22/2022 | 10.1217 | 10.6005 | 9.9215 | 10.174 |
| 11/23/2022 | 10.174 | 10.8267 | 10.0784 | 10.6963 |
| 11/24/2022 | 10.757 | 11.6621 | 10.644 | 11.6275 |
| 11/27/2022 | 11.7058 | 12.4019 | 11.7058 | 11.993 |
| 11/28/2022 | 12.0104 | 12.1845 | 11.6535 | 12.0713 |
| 11/29/2022 | 12.0886 | 12.6372 | 11.9843 | 12.6109 |
| 11/30/2022 | 12.6718 | 13.5074 | 12.4979 | 13.5074 |
| 12/01/2022 | 13.5335 | 14.3778 | 13.2897 | 13.7511 |
| 12/04/2022 | 13.9251 | 14.2732 | 13.4378 | 13.5944 |
| 12/05/2022 | 13.5944 | 13.7423 | 12.6372 | 12.9504 |
| 12/06/2022 | 12.8546 | 13.3333 | 12.5586 | 13.1418 |
| 12/07/2022 | 13.1418 | 13.2897 | 12.7327 | 12.9939 |
| 12/08/2022 | 12.9939 | 13.5771 | 12.9939 | 13.1593 |
| 12/11/2022 | 13.5682 | 13.603 | 13.1332 | 13.4899 |
| 12/12/2022 | 13.5074 | 14.0122 | 13.3333 | 13.4813 |
| 12/13/2022 | 13.4899 | 13.6117 | 13.0372 | 13.1071 |
| 12/14/2022 | 13.0984 | 13.6639 | 12.8895 | 13.0548 |
| 12/15/2022 | 13.0548 | 13.4029 | 12.9068 | 13.1765 |
| 12/18/2022 | 13.2115 | 13.603 | 13.0809 | 13.4899 |
| 12/19/2022 | 13.5248 | 13.8729 | 13.3072 | 13.5335 |
| 12/20/2022 | 13.5335 | 14.8824 | 13.4726 | 14.8824 |
| 12/21/2022 | 15.1871 | 15.4481 | 14.3602 | 14.3602 |
| 12/22/2022 | 14.4125 | 14.6649 | 13.7163 | 14.3167 |
| 12/25/2022 | 14.3254 | 14.5691 | 13.9859 | 14.0034 |
| 12/26/2022 | 14.0557 | 14.1427 | 13.4899 | 13.8381 |
| 12/27/2022 | 13.8381 | 13.8903 | 13.1941 | 13.603 |
| 12/28/2022 | 13.4899 | 13.8032 | 13.4203 | 13.786 |
| 12/29/2022 | 13.7946 | 14.0557 | 13.7338 | 13.9251 |