Skip to main content
logo
Bogazici Beton Sanayi Ve Ticaret Anonim Sirketi (IST:BOBET)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.58
+0.02 (0.12%)
Last updated: Oct 2, 2026, 5:59 PM GMT+3

IST:BOBET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202616.7416.9115.9515.9715.97-3.68%2,192,745
Oct 2, 202616.8017.1916.5516.5816.580.12%1,789,804
Oct 1, 202615.7716.7415.7716.5616.565.08%2,290,128
Sep 30, 202616.0016.2815.7115.7615.76-1.68%1,164,753
Sep 29, 202615.8716.2615.4016.0316.030.56%1,853,252
Sep 28, 202616.6816.6815.7615.9415.94-4.55%1,842,472
Sep 25, 202616.4916.9016.4716.7016.701.52%1,577,216
Sep 24, 202617.0017.2116.4416.4516.45-3.35%2,651,708
Sep 23, 202617.3117.8516.9217.0217.02-1.05%3,415,354
Sep 22, 202616.9217.5316.9017.2017.201.78%3,237,004
Sep 21, 202617.2517.2516.3316.9016.90-2.03%3,774,059
Sep 18, 202617.2018.0816.6217.2517.25-4.96%5,942,402
Sep 17, 202618.3018.9018.1518.1518.15-9.97%9,940,183
Sep 16, 202622.4223.2020.1620.1620.16-10.00%4,977,327
Sep 15, 202622.2622.9421.7422.4022.400.63%4,525,859
Sep 14, 202624.8024.8622.2622.2622.26-9.95%4,880,723
Sep 11, 202623.6024.7822.7624.7224.724.66%7,170,897
Sep 10, 202624.7224.8623.4423.6223.62-4.99%8,772,201
Sep 9, 202624.0025.5423.6024.8624.862.81%11,867,543
Sep 8, 202623.7424.1823.2424.1824.181.60%9,288,942
Sep 7, 202622.3623.9221.3423.8023.808.38%10,445,338
Sep 4, 202622.5023.3621.8421.9621.96-0.90%12,403,270
Sep 3, 202620.7022.5820.5022.1622.167.57%14,028,994
Sep 2, 202620.7821.0820.1220.6020.60-0.87%4,238,465
Sep 1, 202620.0421.0019.7620.7820.783.90%5,740,754
Aug 31, 202620.7021.1020.0020.0020.00-2.91%4,240,036
Aug 28, 202621.4421.6220.6020.6020.60-3.74%4,899,634
Aug 27, 202620.5221.5620.3421.4021.404.19%5,926,681
Aug 26, 202620.7020.9820.4020.5420.54-0.87%4,007,924
Aug 25, 202621.9821.9820.2820.7220.723.60%6,683,070
Aug 24, 202619.7020.5619.5220.0020.002.56%5,375,809
Aug 21, 202620.7820.7818.7219.5019.50-6.16%30,280,755
Aug 20, 202619.8020.8019.8020.7820.784.74%12,471,173
Aug 19, 202619.4920.3219.4919.8419.841.38%4,321,689
Aug 18, 202619.2119.8619.1219.5719.572.19%9,674,866
Aug 17, 202619.4419.4418.8619.1519.15-2.99%5,487,490
Aug 14, 202620.0021.3819.0219.7419.74-1.15%15,804,701
Aug 13, 202618.2319.9718.1619.9719.979.36%22,542,027
Aug 12, 202617.7618.3117.6918.2618.262.93%4,448,403
Aug 11, 202617.8617.8717.7217.7417.74-0.62%1,415,429
Aug 10, 202618.0118.0817.7717.8517.85-0.34%2,050,588
Aug 7, 202617.7217.9717.7017.9117.911.13%2,327,557
Aug 6, 202617.7317.9117.6817.7117.71-0.11%2,417,686
Aug 5, 202617.8318.4417.6417.7317.730.45%7,773,543
Aug 4, 202618.0518.1217.9818.0517.650.06%2,464,172
Aug 3, 202618.1418.3018.0118.0417.64-0.22%1,085,295
Jul 31, 202618.2118.4917.9818.0817.68-0.71%1,376,596
Jul 30, 202618.1918.2818.0818.2117.810.11%1,173,273
Jul 29, 202618.2118.3718.0118.1917.79-0.11%1,952,751
Jul 28, 202618.5118.5518.2018.2117.81-1.62%2,189,974