Bogazici Beton Sanayi Ve Ticaret Anonim Sirketi (IST:BOBET)
Turkey · Delayed Price · Currency is TRY 19.21
+0.09 (0.47%)
At close: Oct 7, 2025
IST:BOBET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.15 | 19.32 | 19.15 | 19.21 | 19.21 | 0.47% | 2,763,113 |
| Oct 6, 2025 | 19.32 | 19.44 | 18.97 | 19.12 | 19.12 | -0.88% | 2,609,843 |
| Oct 3, 2025 | 19.70 | 19.70 | 19.22 | 19.29 | 19.29 | -1.88% | 2,390,365 |
| Oct 2, 2025 | 19.77 | 20.06 | 19.51 | 19.66 | 19.66 | -0.56% | 2,554,524 |
| Oct 1, 2025 | 19.84 | 19.84 | 19.56 | 19.77 | 19.77 | - | 2,519,674 |
| Sep 30, 2025 | 20.04 | 20.04 | 19.52 | 19.77 | 19.77 | 0.25% | 2,254,579 |
| Sep 29, 2025 | 19.80 | 19.93 | 19.65 | 19.72 | 19.72 | -0.70% | 2,116,856 |
| Sep 26, 2025 | 20.22 | 20.22 | 19.85 | 19.86 | 19.86 | -0.70% | 2,929,109 |
| Sep 25, 2025 | 20.44 | 20.44 | 20.00 | 20.00 | 20.00 | -0.99% | 2,210,755 |
| Sep 24, 2025 | 20.16 | 20.36 | 19.91 | 20.20 | 20.20 | 0.30% | 3,269,744 |
| Sep 23, 2025 | 20.44 | 20.44 | 20.08 | 20.14 | 20.14 | -1.85% | 3,109,503 |
| Sep 22, 2025 | 20.98 | 21.06 | 19.94 | 20.52 | 20.52 | -1.25% | 5,456,081 |
| Sep 19, 2025 | 20.22 | 20.78 | 20.00 | 20.78 | 20.78 | 2.87% | 3,318,931 |
| Sep 18, 2025 | 20.40 | 20.66 | 20.02 | 20.20 | 20.20 | -0.20% | 3,904,482 |
| Sep 17, 2025 | 20.26 | 20.46 | 20.16 | 20.24 | 20.24 | -0.10% | 2,841,058 |
| Sep 16, 2025 | 20.00 | 20.30 | 19.87 | 20.26 | 20.26 | 1.81% | 4,166,637 |
| Sep 15, 2025 | 18.96 | 19.95 | 18.44 | 19.90 | 19.90 | 4.85% | 3,852,767 |
| Sep 12, 2025 | 19.43 | 19.61 | 18.90 | 18.98 | 18.98 | -2.22% | 2,642,685 |
| Sep 11, 2025 | 19.67 | 20.06 | 19.40 | 19.41 | 19.41 | -0.97% | 4,198,995 |
| Sep 10, 2025 | 19.97 | 20.08 | 19.55 | 19.60 | 19.60 | -0.76% | 2,894,729 |
| Sep 9, 2025 | 19.81 | 20.24 | 19.52 | 19.75 | 19.75 | -0.30% | 3,439,124 |
| Sep 8, 2025 | 20.16 | 20.16 | 19.80 | 19.81 | 19.81 | -2.41% | 2,893,029 |
| Sep 5, 2025 | 20.38 | 20.54 | 20.18 | 20.30 | 20.30 | -0.10% | 4,124,302 |
| Sep 4, 2025 | 20.06 | 20.48 | 20.06 | 20.32 | 20.32 | 1.80% | 3,956,261 |
| Sep 3, 2025 | 20.10 | 20.20 | 19.78 | 19.96 | 19.96 | -0.70% | 4,176,332 |
| Sep 2, 2025 | 21.08 | 21.18 | 19.79 | 20.10 | 20.10 | -4.65% | 8,980,311 |
| Sep 1, 2025 | 21.10 | 21.24 | 21.04 | 21.08 | 21.08 | -0.09% | 3,047,122 |
| Aug 29, 2025 | 21.14 | 21.30 | 20.90 | 21.10 | 21.10 | -0.19% | 2,637,126 |
| Aug 28, 2025 | 21.14 | 21.60 | 21.12 | 21.14 | 21.14 | - | 5,777,571 |
| Aug 27, 2025 | 21.70 | 21.92 | 21.06 | 21.14 | 21.14 | -2.58% | 7,403,790 |
| Aug 26, 2025 | 21.54 | 21.96 | 21.00 | 21.70 | 21.70 | 0.84% | 9,194,039 |
| Aug 25, 2025 | 21.24 | 21.54 | 21.24 | 21.52 | 21.52 | 1.51% | 6,411,293 |
| Aug 22, 2025 | 21.12 | 21.36 | 20.80 | 21.20 | 21.20 | 0.38% | 8,679,048 |
| Aug 21, 2025 | 20.80 | 21.30 | 20.60 | 21.12 | 21.12 | 2.92% | 6,092,008 |
| Aug 20, 2025 | 20.30 | 20.66 | 20.30 | 20.52 | 20.52 | 1.58% | 4,437,448 |
| Aug 19, 2025 | 20.00 | 20.46 | 20.00 | 20.20 | 20.20 | -3.72% | 5,920,555 |
| Aug 18, 2025 | 21.14 | 21.58 | 20.88 | 20.98 | 20.98 | -0.47% | 6,077,569 |
| Aug 15, 2025 | 20.90 | 21.14 | 20.88 | 21.08 | 21.08 | 0.86% | 2,843,985 |
| Aug 14, 2025 | 21.20 | 21.66 | 20.88 | 20.90 | 20.90 | -1.79% | 5,843,045 |
| Aug 13, 2025 | 21.96 | 22.16 | 21.28 | 21.28 | 21.28 | -3.01% | 6,599,141 |
| Aug 12, 2025 | 22.50 | 22.76 | 21.94 | 21.94 | 21.94 | -2.23% | 6,381,028 |
| Aug 11, 2025 | 22.20 | 22.64 | 22.00 | 22.44 | 22.44 | 2.28% | 6,897,392 |
| Aug 8, 2025 | 22.30 | 22.44 | 21.90 | 21.94 | 21.94 | -1.44% | 4,389,735 |
| Aug 7, 2025 | 21.96 | 22.74 | 21.80 | 22.26 | 22.26 | 1.74% | 8,594,493 |
| Aug 6, 2025 | 21.84 | 22.18 | 21.80 | 21.88 | 21.88 | 0.18% | 6,274,070 |
| Aug 5, 2025 | 22.02 | 22.12 | 21.56 | 21.84 | 21.84 | -0.73% | 6,625,063 |
| Aug 4, 2025 | 21.58 | 22.26 | 21.54 | 22.00 | 22.00 | 2.33% | 8,805,782 |
| Aug 1, 2025 | 21.56 | 21.72 | 21.40 | 21.50 | 21.50 | - | 5,341,556 |
| Jul 31, 2025 | 21.42 | 21.74 | 21.32 | 21.50 | 21.50 | 0.37% | 7,511,808 |
| Jul 30, 2025 | 21.42 | 21.58 | 21.32 | 21.42 | 21.42 | 0.37% | 4,909,142 |