Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

Bogazici Beton Sanayi Ve Ticaret Anonim Sirketi (BOBET.IS)

Compare
21.80
+0.46
+(2.16%)
At close: March 13 at 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202521.5022.0421.4821.8021.802,769,020
Mar 12, 202521.6621.8820.9021.3421.345,692,676
Mar 11, 202521.3822.2021.3022.0422.042,193,477
Mar 10, 202521.8022.2421.8021.9421.941,698,870
Mar 7, 202521.4221.9221.2021.9221.922,599,435
Mar 6, 202521.0021.5020.9221.4821.483,218,533
Mar 5, 202520.6021.0020.4820.9020.903,351,764
Mar 4, 202519.7720.5019.7720.4220.422,944,460
Mar 3, 202520.1820.3019.9620.0020.002,391,138
Feb 28, 202520.4220.4819.9819.9919.992,133,174
Feb 27, 202520.1620.5020.0020.3620.362,588,111
Feb 26, 202520.4820.4819.7220.1620.162,915,925
Feb 25, 202521.0421.1220.1820.1820.183,381,914
Feb 24, 202521.3221.4020.9821.0021.001,779,200
Feb 21, 202521.8221.8220.9421.2421.242,385,365
Feb 20, 202521.3021.8621.2021.8221.822,411,029
Feb 19, 202521.7421.9021.2021.2021.202,281,270
Feb 18, 202522.1222.1421.4821.7221.722,506,436
Feb 17, 202522.5023.0622.0222.1222.123,860,669
Feb 14, 202522.1422.5022.0022.0822.082,068,771
Feb 13, 202521.9222.1421.7822.1422.141,676,145
Feb 12, 202522.4222.6221.6621.6621.662,129,793
Feb 11, 202522.5022.6021.8422.4022.403,105,019
Feb 10, 202523.0623.4022.4422.4422.442,583,268
Feb 7, 202522.5223.1022.4423.0623.063,685,964
Feb 6, 202522.5622.9222.4422.4622.463,206,678
Feb 5, 202523.4423.4621.3022.4022.402,798,662
Feb 4, 202523.0023.3822.9823.0223.022,380,551
Feb 3, 202523.2023.3022.5222.9622.962,886,269
Jan 31, 202523.7623.8622.8023.3023.303,452,737
Jan 30, 202523.5224.4023.5023.7423.742,862,134
Jan 29, 202524.4024.5023.6223.6823.683,258,260
Jan 28, 202524.4224.9224.2024.4024.402,698,080
Jan 27, 202524.9624.9624.1424.3824.383,192,205
Jan 24, 202524.4024.9224.0024.7824.784,184,773
Jan 23, 202524.3024.7824.0624.4024.405,204,223
Jan 22, 202523.1024.4423.1024.1624.167,385,745
Jan 21, 202523.4223.4623.1023.1023.102,309,256
Jan 20, 202523.6223.8023.0023.4223.426,672,527
Jan 17, 202523.5823.8623.3023.6223.622,055,516
Jan 16, 202523.0023.6422.8623.6023.605,334,270
Jan 15, 202522.9023.0222.5022.8222.822,043,139
Jan 14, 202523.1423.1822.6022.8022.802,701,303
Jan 13, 202523.6423.6422.7622.9022.902,385,520
Jan 10, 202523.9624.2023.4023.6623.663,788,191
Jan 9, 202523.7824.1623.5823.9623.963,089,673
Jan 8, 202524.1224.1823.5223.5423.542,002,538
Jan 7, 202524.3824.6023.9824.1224.122,913,861
Jan 6, 202524.2624.8824.2224.3824.385,875,156
Jan 3, 202523.8624.1223.6424.1224.123,857,181
Jan 2, 202523.2423.9623.2223.8223.823,069,694
Dec 31, 202423.3823.5622.6223.1823.188,661,714
Dec 30, 202423.6023.7423.3023.3223.322,257,611
Dec 27, 202423.5023.7223.2223.4023.402,953,250
Dec 26, 202423.6024.1823.2823.4823.484,698,732
Dec 25, 202423.0023.9822.8023.6023.604,454,256
Dec 24, 202422.2822.9422.1422.5622.564,107,707
Dec 23, 202422.6623.0022.2022.2422.242,609,274
Dec 20, 202423.1023.3222.6022.6022.602,130,211
Dec 19, 202423.5023.8423.0023.0623.064,465,592
Dec 18, 202424.4824.6223.6423.6423.645,133,686
Dec 17, 202424.3624.6024.1224.4824.482,619,871
Dec 16, 202424.7425.0624.3024.3624.363,505,893
Dec 13, 202424.8624.9224.2824.6824.682,951,179
Dec 12, 202424.1224.8024.1224.8024.803,920,411
Dec 11, 202424.5424.9623.9224.1224.126,074,920
Dec 10, 202425.1425.1624.2624.5224.5210,389,728
Dec 9, 202424.9025.8624.9025.3425.3416,990,585
Dec 6, 202423.0624.0623.0424.0024.006,246,031
Dec 5, 202422.0223.5222.0223.0623.066,211,011
Dec 4, 202421.7422.4021.7222.0222.024,139,950
Dec 3, 202421.3622.2621.3621.8021.805,077,591
Dec 2, 202421.2621.8220.9621.3421.345,450,649
Nov 29, 202421.3821.4420.9021.2621.265,332,222
Nov 28, 202422.0022.1621.1421.3821.386,640,217
Nov 27, 202422.1822.7021.8622.2422.244,847,940
Nov 26, 202422.1622.4821.9422.0622.063,475,274
Nov 25, 202422.1822.9021.8622.3022.3010,091,269
Nov 22, 202420.7021.4620.2821.2021.204,925,102
Nov 21, 202419.7720.8019.7220.7020.703,994,649
Nov 20, 202420.4220.8019.5419.7719.774,031,749
Nov 19, 202421.0221.2020.0020.2820.285,349,916
Nov 18, 202420.4021.0220.3820.9820.983,448,942
Nov 15, 202420.6420.8820.1220.3620.362,926,752
Nov 14, 202420.3220.7820.2620.6020.602,990,962
Nov 13, 202419.5220.8019.3820.3220.328,551,870
Nov 12, 202420.1020.1819.6119.6519.653,737,791
Nov 11, 202419.4220.1419.4120.0420.046,584,506
Nov 8, 202419.1219.4518.9919.3519.355,545,890
Nov 7, 202419.1019.1718.8619.1119.113,066,828
Nov 6, 202419.0719.2318.7619.0519.054,424,719
Nov 5, 202419.0019.0118.6218.9418.942,105,563
Nov 4, 202419.1219.3818.7718.8018.803,838,618
Nov 1, 202419.3419.4619.0119.1119.114,319,270
Oct 31, 202419.8919.9019.2419.3019.304,960,625
Oct 30, 202420.2220.3019.6619.7519.757,372,321
Oct 28, 202420.3620.5020.0820.2220.221,407,319
Oct 25, 202420.1020.4219.9120.3620.362,191,726
Oct 24, 202419.8920.3019.8120.0620.062,639,137
Oct 23, 202420.6220.6819.6419.8119.812,875,059
Oct 22, 202420.7220.8820.0220.4220.423,147,696
Oct 21, 202421.7021.8020.6020.6020.602,742,215
Oct 18, 202423.2023.6821.5221.6021.607,498,196
Oct 17, 202420.6822.7620.3022.7622.7610,403,920
Oct 16, 202419.5920.7019.4420.7020.706,017,631
Oct 15, 202418.8719.6018.8419.6019.601,868,653
Oct 14, 202419.3019.4418.7618.8918.891,388,423
Oct 11, 202419.8820.3219.3919.5019.509,275,183
Oct 10, 202419.7620.4219.6419.8719.873,151,703
Oct 9, 202419.4019.8819.2919.7619.762,492,100
Oct 8, 202420.0620.0819.3119.4019.402,239,703
Oct 7, 2024 0.38 Dividend
Oct 7, 202419.3620.5019.2920.0620.064,321,858
Oct 4, 202419.5019.6418.8919.6419.262,838,540
Oct 3, 202419.5120.1219.0819.0818.722,802,605
Oct 2, 202419.8120.0619.0119.5019.131,843,059
Oct 1, 202421.0021.0818.9619.9819.602,366,918
Sep 30, 202421.5021.7621.0021.0020.602,349,077
Sep 27, 202420.5821.4620.5821.4421.033,097,732
Sep 26, 202420.8421.3020.5220.6620.272,564,531
Sep 25, 202421.3021.5020.7820.8220.422,629,181
Sep 24, 202420.6821.5420.4421.2220.813,743,751
Sep 23, 202421.2421.5020.6220.6620.272,981,037
Sep 20, 202421.2021.7820.9221.2420.835,995,680
Sep 19, 202420.5021.5020.4021.2020.806,283,729
Sep 18, 202420.4220.4220.0020.0819.701,978,474
Sep 17, 202420.4020.6020.1420.3219.932,478,104
Sep 16, 202420.7021.0020.2020.2219.833,703,596
Sep 13, 202419.0120.4218.8420.4220.038,808,838
Sep 12, 202419.2019.3818.6118.8818.523,885,206
Sep 11, 202420.0420.1818.9718.9818.624,358,805
Sep 10, 202420.4020.7219.9620.0419.663,323,041
Sep 9, 202420.7420.8420.2620.2619.872,282,227
Sep 6, 202420.9821.0420.8620.9020.501,478,365
Sep 5, 202420.9221.2820.8620.9820.582,941,649
Sep 4, 202421.1821.2020.7020.8420.442,364,916
Sep 3, 202421.4021.6221.2421.2820.871,895,500
Sep 2, 202421.0021.5820.9821.4020.992,926,864
Aug 29, 202420.6221.0220.5220.9620.562,617,216
Aug 28, 202420.9821.1420.3620.5620.176,447,865
Aug 27, 202420.4820.6620.2020.4220.032,986,735
Aug 26, 202420.8021.1620.2020.5020.114,811,774
Aug 23, 202421.2021.3820.5420.6420.253,777,157
Aug 22, 202421.7621.9421.1621.2020.804,336,232
Aug 21, 202422.4622.5421.7421.7421.324,049,589
Aug 20, 202422.7623.3222.3022.4622.0310,352,708
Aug 19, 202424.2224.3023.7224.1823.722,412,632
Aug 16, 202424.5024.5823.9624.0823.621,922,400
Aug 15, 202423.4824.3423.2824.3023.842,388,641
Aug 14, 202423.6224.4823.3823.4222.973,853,280
Aug 13, 202424.1024.2222.9623.4222.974,962,029
Aug 12, 202424.8225.1824.0024.0423.582,922,296
Aug 9, 202425.3425.6424.5224.7024.232,442,247
Aug 8, 202424.5025.4424.5025.1424.663,169,504
Aug 7, 2024 0.38 Dividend
Aug 7, 202424.6225.0223.8824.7824.314,691,500
Aug 6, 202425.2425.9824.6624.8424.005,725,559
Aug 5, 202424.5025.9024.4424.6423.805,720,535
Aug 2, 202427.9028.4026.7227.1426.224,940,270
Aug 1, 202428.7029.2028.0228.2227.264,160,014
Jul 31, 202429.4029.4027.7628.5627.595,894,479
Jul 30, 202429.6830.2429.3629.4428.445,186,961
Jul 29, 202430.3430.7629.2629.5828.585,418,893
Jul 26, 202430.8031.4030.1430.4029.372,783,787
Jul 25, 202430.0031.8429.9230.7829.746,026,475
Jul 24, 202430.0830.9029.6630.1429.125,383,575
Jul 23, 202429.4430.4229.1630.0829.063,925,706
Jul 22, 202428.6629.7028.6629.3828.383,041,753
Jul 19, 202428.9829.1628.4028.6227.652,433,334
Jul 18, 202429.3229.6028.9028.9227.942,350,972
Jul 17, 202429.1829.8228.8029.3228.332,114,583
Jul 16, 202429.7030.0229.0629.1828.192,788,363
Jul 12, 202429.1029.7228.8229.6028.603,373,483
Jul 11, 202428.4229.0828.2629.0028.022,586,965
Jul 10, 202428.5429.0227.8628.2827.323,680,848
Jul 9, 202428.2028.9427.5428.5227.555,924,952
Jul 8, 202426.8828.6426.8028.0627.116,808,944
Jul 5, 202427.2227.5426.5826.8825.975,024,300
Jul 4, 202426.5026.8025.9026.6625.762,834,146
Jul 3, 202425.9226.6425.8426.5025.603,918,199
Jul 2, 202426.1426.5025.5825.8024.933,215,408
Jul 1, 202427.4827.6426.1026.1025.223,986,317
Jun 28, 202427.7627.8627.2027.2426.321,927,798
Jun 27, 202427.2427.6027.0027.4226.491,575,409
Jun 26, 202427.6827.8426.5427.2226.303,491,157
Jun 25, 202428.0828.1827.5227.5626.631,809,650
Jun 24, 202428.7629.0627.7828.0027.052,917,134
Jun 21, 202428.3229.0028.0628.6627.692,781,236
Jun 20, 202428.5828.9027.9828.3027.342,572,032
Jun 14, 202428.4628.8827.8628.3027.341,931,539
Jun 13, 202427.7028.5427.6628.4027.441,924,843
Jun 12, 202427.7027.8627.2827.4026.472,492,659
Jun 11, 202427.8028.1627.4027.5826.641,816,974
Jun 10, 202427.9028.8427.3427.9627.012,714,369
Jun 7, 202428.8429.0027.8827.9026.952,111,561
Jun 6, 202428.7429.2828.6228.6227.652,400,891
Jun 5, 202429.6029.9828.4228.7027.733,055,887
Jun 4, 202428.7230.1828.7229.4828.484,083,058
Jun 3, 202429.3229.3228.4628.6627.693,721,774
May 31, 202428.8629.6828.8629.3228.332,566,652
May 30, 202429.1829.3228.7628.7827.803,082,058
May 29, 202429.9230.1829.1429.1828.193,469,150
May 28, 202430.5430.9229.7029.8628.854,085,118
May 27, 202431.8232.2630.4030.4229.394,492,945
May 24, 202432.4833.0231.3431.6030.534,035,724
May 23, 202433.2233.3832.4432.4431.344,969,051
May 22, 202432.3833.6032.3833.2032.0718,862,497
May 21, 202436.6037.0435.4435.9634.745,173,593
May 20, 202436.1636.8235.5036.5835.344,345,392
May 17, 202435.4636.1835.2836.1834.953,935,812
May 16, 202434.9035.5034.8035.5034.303,257,661
May 15, 202435.2635.8634.8034.8033.623,210,721
May 14, 202435.9036.1434.6635.2634.064,142,171
May 13, 202437.5037.6235.7035.9034.684,024,451
May 10, 202437.4837.8237.2437.3436.073,516,291
May 9, 202438.0038.1637.2437.4836.213,524,965
May 8, 202438.5038.8037.5238.0036.714,549,503
May 7, 2024 0.75 Dividend
May 7, 202438.7039.0838.0838.4637.166,404,185
May 6, 202438.7039.4238.3438.7836.746,239,122
May 3, 202439.0639.0638.0838.5236.495,352,935
May 2, 202438.0039.3437.8438.9636.918,652,982
Apr 30, 202438.7038.7037.4037.7435.764,418,056
Apr 29, 202439.3039.9038.1038.4636.448,803,803
Apr 26, 202437.1039.0437.1038.3036.2910,711,322
Apr 25, 202435.8636.9835.6636.7434.814,290,536
Apr 24, 202436.5437.0635.0035.8633.973,586,898
Apr 22, 202437.3237.8036.2436.3834.475,136,778
Apr 19, 202434.8036.1034.6235.8433.963,482,078
Apr 18, 202434.9636.0234.6635.0433.202,700,139
Apr 17, 202435.6436.7234.8434.9633.123,644,955
Apr 16, 202436.5036.6435.1835.5433.674,428,307
Apr 15, 202436.2837.4036.0236.7434.814,193,000
Apr 9, 202436.2436.2436.2436.2434.33-
Apr 8, 202434.2036.7234.1036.2434.334,596,700
Apr 5, 202432.9834.2832.7234.2032.403,882,431
Apr 4, 202433.3033.4232.5832.8831.152,990,050
Apr 3, 202434.5434.5432.9033.2031.453,849,373
Apr 2, 202436.7036.7034.1034.6032.7811,343,211
Apr 1, 202434.0034.2032.4833.3831.627,497,448
Mar 29, 202433.8036.3633.5036.0834.184,951,383
Mar 28, 202433.5633.8433.2033.8232.043,031,845
Mar 27, 202434.0434.1833.3633.5231.762,292,626
Mar 26, 202435.3035.4633.7234.0432.252,324,872
Mar 25, 202434.7436.1434.7435.0033.164,523,417
Mar 22, 202434.3835.5034.0634.5832.763,201,771
Mar 21, 202435.1035.4233.9034.4832.672,717,666
Mar 20, 202434.0835.2033.8234.9033.062,997,079
Mar 19, 202433.6634.3833.5434.1032.311,951,082
Mar 18, 202434.8034.8233.5033.6631.892,337,378
Mar 15, 202435.5835.5834.4834.8032.973,063,834
Mar 14, 202434.8835.4034.4235.4033.542,961,629
Mar 13, 202435.5435.6434.7034.7032.883,371,965