Bogazici Beton Sanayi Ve Ticaret Anonim Sirketi (IST:BOBET)
Turkey
· Delayed Price · Currency is TRY 18.72
-0.15 (-0.79%)
At close: Dec 5, 2025
IST:BOBET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.95 | 19.00 | 18.59 | 18.72 | 18.72 | -0.79% | 1,891,079 |
| Dec 4, 2025 | 19.14 | 19.19 | 18.81 | 18.87 | 18.87 | -1.41% | 1,628,133 |
| Dec 3, 2025 | 19.11 | 19.22 | 19.04 | 19.14 | 19.14 | 0.47% | 1,399,421 |
| Dec 2, 2025 | 19.00 | 19.37 | 18.90 | 19.05 | 19.05 | 0.26% | 2,897,092 |
| Dec 1, 2025 | 18.98 | 19.09 | 18.85 | 19.00 | 19.00 | 1.06% | 1,944,144 |
| Nov 28, 2025 | 18.79 | 18.88 | 18.71 | 18.80 | 18.80 | - | 986,379 |
| Nov 27, 2025 | 18.85 | 18.90 | 18.77 | 18.80 | 18.80 | -0.11% | 1,540,190 |
| Nov 26, 2025 | 18.72 | 18.85 | 18.70 | 18.82 | 18.82 | 0.59% | 1,801,359 |
| Nov 25, 2025 | 18.68 | 18.89 | 18.64 | 18.71 | 18.71 | 0.21% | 1,716,245 |
| Nov 24, 2025 | 18.70 | 18.78 | 18.66 | 18.67 | 18.67 | -0.16% | 1,536,405 |
| Nov 21, 2025 | 18.96 | 18.96 | 18.69 | 18.70 | 18.70 | -0.90% | 1,035,438 |
| Nov 20, 2025 | 18.97 | 19.20 | 18.85 | 18.87 | 18.87 | -0.16% | 1,647,186 |
| Nov 19, 2025 | 18.91 | 19.04 | 18.89 | 18.90 | 18.90 | - | 2,205,770 |
| Nov 18, 2025 | 18.92 | 19.11 | 18.86 | 18.90 | 18.90 | -0.05% | 1,738,621 |
| Nov 17, 2025 | 18.69 | 19.02 | 18.69 | 18.91 | 18.91 | 1.61% | 2,237,159 |
| Nov 14, 2025 | 18.87 | 18.87 | 18.52 | 18.61 | 18.61 | -1.38% | 1,720,662 |
| Nov 13, 2025 | 18.72 | 19.10 | 18.72 | 18.87 | 18.87 | 0.80% | 1,462,152 |
| Nov 12, 2025 | 19.00 | 19.05 | 18.66 | 18.72 | 18.72 | -0.11% | 1,443,860 |
| Nov 11, 2025 | 19.20 | 19.26 | 18.54 | 18.74 | 18.74 | -2.40% | 2,589,726 |
| Nov 10, 2025 | 19.41 | 19.54 | 19.16 | 19.20 | 19.20 | -1.54% | 2,613,838 |
| Nov 7, 2025 | 19.80 | 19.99 | 19.50 | 19.50 | 19.50 | -1.37% | 2,495,865 |
| Nov 6, 2025 | 19.76 | 19.89 | 19.64 | 19.77 | 19.77 | 0.05% | 2,461,658 |
| Nov 5, 2025 | 20.06 | 20.10 | 19.49 | 19.76 | 19.76 | -1.40% | 6,617,755 |
| Nov 4, 2025 | 20.20 | 20.34 | 20.02 | 20.04 | 20.04 | -0.60% | 3,184,609 |
| Nov 3, 2025 | 20.32 | 20.56 | 20.06 | 20.16 | 20.16 | -0.49% | 5,379,496 |
| Oct 31, 2025 | 20.36 | 20.52 | 20.02 | 20.26 | 20.26 | -0.49% | 3,159,567 |
| Oct 30, 2025 | 20.10 | 21.06 | 20.08 | 20.36 | 20.36 | 1.80% | 6,166,304 |
| Oct 28, 2025 | 20.32 | 20.46 | 20.00 | 20.00 | 20.00 | -1.77% | 1,643,561 |
| Oct 27, 2025 | 19.46 | 20.72 | 19.45 | 20.36 | 20.36 | 4.62% | 9,789,986 |
| Oct 24, 2025 | 18.86 | 19.46 | 18.86 | 19.46 | 19.46 | 3.40% | 4,537,216 |
| Oct 23, 2025 | 18.90 | 19.10 | 18.12 | 18.82 | 18.82 | -0.42% | 3,931,921 |
| Oct 22, 2025 | 18.50 | 18.93 | 18.50 | 18.90 | 18.90 | 2.72% | 3,267,278 |
| Oct 21, 2025 | 18.36 | 18.83 | 18.36 | 18.40 | 18.40 | 0.44% | 3,446,173 |
| Oct 20, 2025 | 18.20 | 18.48 | 18.00 | 18.32 | 18.32 | 0.27% | 4,298,346 |
| Oct 17, 2025 | 18.82 | 18.98 | 17.88 | 18.27 | 18.27 | -2.87% | 3,755,971 |
| Oct 16, 2025 | 18.95 | 19.25 | 18.81 | 18.81 | 18.81 | 0.05% | 3,442,971 |
| Oct 15, 2025 | 19.40 | 19.58 | 18.80 | 18.80 | 18.80 | -3.09% | 6,372,762 |
| Oct 14, 2025 | 19.30 | 19.85 | 19.06 | 19.40 | 19.40 | 0.94% | 3,737,888 |
| Oct 13, 2025 | 19.42 | 19.75 | 19.13 | 19.22 | 19.22 | -2.63% | 2,868,928 |
| Oct 10, 2025 | 19.06 | 19.99 | 19.06 | 19.74 | 19.74 | 3.51% | 6,251,025 |
| Oct 9, 2025 | 19.04 | 19.39 | 18.87 | 19.07 | 19.07 | 0.90% | 2,776,200 |
| Oct 8, 2025 | 19.24 | 19.36 | 18.81 | 18.90 | 18.90 | -1.61% | 2,472,034 |
| 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 |
| Jul 29, 2025 | 21.56 | 21.98 | 21.32 | 21.34 | 21.34 | -0.93% | 11,878,830 |
| Jul 28, 2025 | 21.06 | 21.80 | 20.64 | 21.54 | 21.54 | 2.28% | 12,502,740 |
| Jul 25, 2025 | 21.26 | 21.28 | 20.86 | 21.06 | 21.06 | -0.57% | 4,448,172 |
| Jul 24, 2025 | 21.12 | 21.36 | 21.06 | 21.18 | 21.18 | 0.38% | 6,887,081 |
| Jul 23, 2025 | 21.16 | 21.22 | 20.96 | 21.10 | 21.10 | - | 6,469,037 |
| Jul 22, 2025 | 21.08 | 21.52 | 20.98 | 21.10 | 21.10 | - | 9,694,733 |
| Jul 21, 2025 | 21.00 | 21.24 | 20.90 | 21.10 | 21.10 | 1.15% | 6,601,969 |
| Jul 18, 2025 | 21.00 | 21.12 | 20.58 | 20.86 | 20.86 | -0.48% | 4,551,928 |