Bogazici Beton Sanayi Ve Ticaret Anonim Sirketi (IST:BOBET)
Turkey · Delayed Price · Currency is TRY 21.46
+0.18 (0.85%)
Last updated: Aug 14, 2025
IST:BOBET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.98 | 22.16 | 21.46 | 21.60 | - | -1.55% | 4,484,101 |
| Aug 12, 2025 | 22.50 | 22.76 | 21.94 | 21.94 | - | -2.23% | 6,381,028 |
| Aug 11, 2025 | 22.20 | 22.64 | 22.00 | 22.44 | - | 2.28% | 6,897,392 |
| Aug 8, 2025 | 22.30 | 22.44 | 21.90 | 21.94 | - | -1.44% | 4,389,735 |
| Aug 7, 2025 | 21.96 | 22.74 | 21.80 | 22.26 | - | 1.74% | 8,594,493 |
| Aug 6, 2025 | 21.84 | 22.18 | 21.80 | 21.88 | - | 0.18% | 6,274,070 |
| Aug 5, 2025 | 22.02 | 22.12 | 21.56 | 21.84 | - | -0.73% | 6,625,063 |
| Aug 4, 2025 | 21.58 | 22.26 | 21.54 | 22.00 | - | 2.33% | 8,805,782 |
| Aug 1, 2025 | 21.56 | 21.72 | 21.40 | 21.50 | - | - | 5,341,556 |
| Jul 31, 2025 | 21.42 | 21.74 | 21.32 | 21.50 | - | 0.37% | 7,511,808 |
| Jul 30, 2025 | 21.42 | 21.58 | 21.32 | 21.42 | - | 0.37% | 4,909,142 |
| Jul 29, 2025 | 21.56 | 21.98 | 21.32 | 21.34 | - | -0.93% | 11,878,837 |
| Jul 28, 2025 | 21.06 | 21.80 | 20.64 | 21.54 | - | 2.28% | 12,502,748 |
| Jul 25, 2025 | 21.26 | 21.28 | 20.86 | 21.06 | - | -0.57% | 4,448,172 |
| Jul 24, 2025 | 21.12 | 21.36 | 21.06 | 21.18 | - | 0.38% | 6,887,081 |
| Jul 23, 2025 | 21.16 | 21.22 | 20.96 | 21.10 | - | - | 6,469,037 |
| Jul 22, 2025 | 21.08 | 21.52 | 20.98 | 21.10 | - | - | 9,694,733 |
| Jul 21, 2025 | 21.00 | 21.24 | 20.90 | 21.10 | - | 1.15% | 6,601,969 |
| Jul 18, 2025 | 21.00 | 21.12 | 20.58 | 20.86 | - | -0.48% | 4,551,928 |
| Jul 17, 2025 | 20.44 | 21.16 | 20.44 | 20.96 | - | 3.25% | 5,271,726 |
| Jul 16, 2025 | 20.24 | 20.86 | 20.04 | 20.30 | - | 0.30% | 7,516,201 |
| Jul 14, 2025 | 20.32 | 20.56 | 20.20 | 20.24 | - | -0.39% | 3,280,191 |
| Jul 11, 2025 | 20.80 | 20.90 | 20.06 | 20.32 | - | -1.36% | 3,705,077 |
| Jul 10, 2025 | 20.20 | 20.76 | 20.12 | 20.60 | - | 2.90% | 3,408,380 |
| Jul 9, 2025 | 20.02 | 20.24 | 19.95 | 20.02 | - | 0.25% | 2,980,727 |
| Jul 8, 2025 | 20.50 | 20.76 | 19.88 | 19.97 | - | -2.20% | 3,605,159 |
| Jul 7, 2025 | 21.12 | 21.16 | 20.40 | 20.42 | - | -3.31% | 3,558,386 |
| Jul 4, 2025 | 21.10 | 21.30 | 20.76 | 21.12 | - | 0.28% | 2,869,707 |
| Jul 3, 2025 | 21.64 | 21.86 | 21.00 | 21.06 | - | -2.59% | 4,133,824 |
| Jul 2, 2025 | 21.28 | 22.04 | 21.28 | 21.62 | - | 1.98% | 7,376,741 |
| Jul 1, 2025 | 20.76 | 21.56 | 20.70 | 21.20 | - | 2.61% | 6,491,298 |
| Jun 30, 2025 | 19.66 | 20.88 | 19.00 | 20.66 | - | 5.03% | 4,575,186 |
| Jun 27, 2025 | 19.99 | 20.02 | 19.34 | 19.67 | - | -1.26% | 2,664,780 |
| Jun 26, 2025 | 19.86 | 20.10 | 19.36 | 19.92 | - | 0.30% | 3,152,676 |
| Jun 25, 2025 | 20.10 | 20.34 | 19.80 | 19.86 | - | -0.60% | 3,625,377 |
| Jun 24, 2025 | 19.24 | 20.18 | 19.07 | 19.98 | - | 6.84% | 6,514,648 |
| Jun 23, 2025 | 19.00 | 19.10 | 18.48 | 18.70 | - | -2.86% | 6,573,248 |
| Jun 20, 2025 | 19.27 | 19.85 | 19.21 | 19.25 | - | 0.05% | 3,886,316 |
| Jun 19, 2025 | 19.65 | 19.77 | 19.17 | 19.24 | - | -1.13% | 5,314,550 |
| Jun 18, 2025 | 20.40 | 20.48 | 19.46 | 19.46 | - | -4.61% | 8,301,393 |
| Jun 17, 2025 | 20.60 | 20.82 | 20.36 | 20.40 | - | -0.20% | 5,498,144 |
| Jun 16, 2025 | 20.38 | 21.16 | 20.38 | 20.44 | - | -0.29% | 4,276,904 |
| Jun 13, 2025 | 20.68 | 20.86 | 20.14 | 20.50 | - | -5.27% | 6,398,523 |
| Jun 12, 2025 | 22.48 | 22.50 | 21.54 | 21.64 | - | -4.33% | 5,854,019 |
| Jun 11, 2025 | 22.86 | 23.18 | 22.62 | 22.62 | - | -0.79% | 12,531,983 |
| Jun 10, 2025 | 22.90 | 23.30 | 22.66 | 22.80 | - | 0.97% | 13,898,279 |
| Jun 5, 2025 | 22.72 | 23.08 | 22.46 | 22.58 | - | -0.62% | 6,036,685 |
| Jun 4, 2025 | 22.90 | 22.90 | 22.52 | 22.72 | - | 0.26% | 7,440,671 |
| Jun 3, 2025 | 23.66 | 23.86 | 22.48 | 22.66 | - | -3.33% | 19,260,057 |
| Jun 2, 2025 | 25.82 | 26.00 | 23.44 | 23.44 | - | -8.44% | 15,591,526 |