Bogazici Beton Sanayi Ve Ticaret Anonim Sirketi (IST:BOBET)
Turkey
· Delayed Price · Currency is TRY 18.94
-0.63 (-3.22%)
Last updated: Mar 9, 2026, 4:06 PM GMT+3
IST:BOBET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.94 | 19.94 | 19.00 | 19.57 | 19.57 | -1.86% | 1,630,507 |
| Mar 5, 2026 | 19.89 | 20.22 | 19.85 | 19.94 | 19.94 | 0.25% | 3,293,966 |
| Mar 4, 2026 | 19.89 | 20.04 | 19.62 | 19.89 | 19.89 | 0.35% | 3,071,472 |
| Mar 3, 2026 | 19.98 | 20.32 | 19.77 | 19.82 | 19.82 | -2.27% | 3,907,318 |
| Mar 2, 2026 | 18.80 | 20.28 | 18.76 | 20.28 | 20.28 | -1.36% | 3,951,049 |
| Feb 27, 2026 | 21.00 | 21.02 | 20.30 | 20.56 | 20.56 | -1.72% | 2,396,073 |
| Feb 26, 2026 | 20.72 | 21.40 | 20.56 | 20.92 | 20.92 | 0.97% | 3,774,072 |
| Feb 25, 2026 | 21.56 | 21.80 | 20.52 | 20.72 | 20.72 | -4.69% | 5,209,803 |
| Feb 24, 2026 | 21.92 | 21.96 | 21.50 | 21.74 | 21.74 | -1.18% | 3,397,492 |
| Feb 23, 2026 | 22.32 | 22.64 | 21.82 | 22.00 | 22.00 | -0.99% | 3,890,203 |
| Feb 20, 2026 | 22.04 | 22.68 | 21.82 | 22.22 | 22.22 | 1.37% | 4,927,251 |
| Feb 19, 2026 | 23.30 | 23.30 | 21.92 | 21.92 | 21.92 | -5.03% | 4,863,981 |
| Feb 18, 2026 | 24.32 | 24.52 | 22.96 | 23.08 | 23.08 | -5.10% | 8,981,910 |
| Feb 17, 2026 | 24.46 | 25.52 | 23.56 | 24.32 | 24.32 | 1.42% | 24,043,641 |
| Feb 16, 2026 | 23.98 | 23.98 | 22.56 | 23.98 | 23.98 | 10.00% | 26,473,780 |
| Feb 13, 2026 | 21.30 | 21.80 | 21.16 | 21.80 | 21.80 | 2.16% | 4,283,203 |
| Feb 12, 2026 | 20.58 | 21.36 | 20.58 | 21.34 | 21.34 | 3.09% | 4,157,752 |
| Feb 11, 2026 | 20.68 | 20.88 | 20.58 | 20.70 | 20.70 | -0.19% | 2,255,612 |
| Feb 10, 2026 | 21.00 | 21.00 | 20.64 | 20.74 | 20.74 | -0.86% | 2,406,174 |
| Feb 9, 2026 | 20.66 | 20.96 | 20.66 | 20.92 | 20.92 | 2.05% | 2,649,455 |
| Feb 6, 2026 | 21.00 | 21.02 | 20.26 | 20.50 | 20.50 | -2.47% | 2,211,284 |
| Feb 5, 2026 | 21.30 | 21.34 | 20.98 | 21.02 | 21.02 | -1.04% | 2,401,841 |
| Feb 4, 2026 | 21.30 | 21.58 | 21.10 | 21.24 | 21.24 | 0.38% | 3,361,632 |
| Feb 3, 2026 | 21.24 | 21.64 | 20.98 | 21.16 | 21.16 | -0.28% | 3,415,075 |
| Feb 2, 2026 | 20.70 | 21.28 | 20.52 | 21.22 | 21.22 | 1.43% | 3,691,128 |
| Jan 30, 2026 | 21.20 | 21.26 | 20.84 | 20.92 | 20.92 | -1.32% | 3,723,572 |
| Jan 29, 2026 | 21.62 | 21.72 | 21.08 | 21.20 | 21.20 | -1.94% | 3,872,763 |
| Jan 28, 2026 | 21.40 | 21.80 | 21.36 | 21.62 | 21.62 | 1.50% | 4,273,462 |
| Jan 27, 2026 | 21.56 | 21.72 | 21.28 | 21.30 | 21.30 | -1.93% | 3,072,764 |
| Jan 26, 2026 | 20.86 | 21.82 | 20.78 | 21.72 | 21.72 | 4.02% | 6,483,391 |
| Jan 23, 2026 | 21.00 | 21.04 | 20.76 | 20.88 | 20.88 | -0.10% | 2,966,398 |
| Jan 22, 2026 | 20.68 | 20.92 | 20.68 | 20.90 | 20.90 | 1.06% | 1,829,333 |
| Jan 21, 2026 | 21.02 | 21.18 | 20.50 | 20.68 | 20.68 | -1.43% | 2,636,123 |
| Jan 20, 2026 | 21.12 | 21.22 | 20.80 | 20.98 | 20.98 | -0.57% | 2,692,582 |
| Jan 19, 2026 | 20.82 | 21.30 | 20.82 | 21.10 | 21.10 | 1.34% | 2,500,699 |
| Jan 16, 2026 | 20.62 | 20.98 | 20.62 | 20.82 | 20.82 | 0.68% | 2,234,958 |
| Jan 15, 2026 | 20.68 | 20.88 | 20.40 | 20.68 | 20.68 | 0.68% | 1,713,786 |
| Jan 14, 2026 | 20.72 | 20.90 | 20.54 | 20.54 | 20.54 | -0.48% | 2,587,622 |
| Jan 13, 2026 | 20.48 | 20.80 | 20.40 | 20.64 | 20.64 | 0.78% | 1,947,302 |
| Jan 12, 2026 | 20.66 | 20.74 | 20.36 | 20.48 | 20.48 | - | 1,817,930 |
| Jan 9, 2026 | 20.34 | 20.78 | 20.26 | 20.48 | 20.48 | 1.09% | 2,519,038 |
| Jan 8, 2026 | 20.52 | 20.52 | 20.00 | 20.26 | 20.26 | -1.27% | 2,322,348 |
| Jan 7, 2026 | 20.50 | 21.58 | 20.36 | 20.52 | 20.52 | 0.29% | 3,505,200 |
| Jan 6, 2026 | 20.38 | 20.56 | 20.00 | 20.46 | 20.46 | 0.89% | 4,216,266 |
| Jan 5, 2026 | 19.29 | 20.88 | 19.27 | 20.28 | 20.28 | 5.24% | 6,773,977 |
| Jan 2, 2026 | 18.73 | 19.35 | 18.73 | 19.27 | 19.27 | 2.39% | 2,777,013 |
| Dec 31, 2025 | 18.80 | 19.05 | 18.77 | 18.82 | 18.82 | 0.11% | 1,765,569 |
| Dec 30, 2025 | 18.53 | 18.83 | 18.44 | 18.80 | 18.80 | 1.46% | 1,876,737 |
| Dec 29, 2025 | 18.87 | 19.00 | 18.47 | 18.53 | 18.53 | -2.47% | 1,610,209 |
| Dec 26, 2025 | 19.02 | 19.05 | 18.59 | 19.00 | 19.00 | - | 1,521,463 |
| Dec 25, 2025 | 19.18 | 19.18 | 18.88 | 19.00 | 19.00 | 1.06% | 957,157 |
| Dec 24, 2025 | 18.73 | 18.85 | 18.66 | 18.80 | 18.80 | 0.48% | 2,794,359 |
| Dec 23, 2025 | 19.14 | 19.15 | 18.69 | 18.71 | 18.71 | -2.14% | 1,794,802 |
| Dec 22, 2025 | 19.45 | 19.50 | 19.09 | 19.12 | 19.12 | -1.44% | 1,821,075 |
| Dec 19, 2025 | 19.29 | 19.54 | 19.25 | 19.40 | 19.40 | 0.57% | 2,624,020 |
| Dec 18, 2025 | 19.49 | 19.62 | 19.24 | 19.29 | 19.29 | -0.57% | 3,328,598 |
| Dec 17, 2025 | 19.09 | 19.45 | 18.83 | 19.40 | 19.40 | 1.46% | 4,136,478 |
| Dec 16, 2025 | 19.12 | 19.26 | 19.03 | 19.12 | 19.12 | 0.16% | 2,756,293 |
| Dec 15, 2025 | 19.04 | 19.23 | 19.04 | 19.09 | 19.09 | 0.37% | 2,682,169 |
| Dec 12, 2025 | 19.05 | 19.21 | 18.98 | 19.02 | 19.02 | 0.11% | 1,636,595 |
| Dec 11, 2025 | 18.98 | 19.20 | 18.94 | 19.00 | 19.00 | 0.11% | 1,808,563 |
| Dec 10, 2025 | 19.09 | 19.14 | 18.95 | 18.98 | 18.98 | -0.21% | 1,766,078 |
| Dec 9, 2025 | 19.20 | 19.30 | 19.00 | 19.02 | 19.02 | 0.37% | 3,229,922 |
| Dec 8, 2025 | 18.72 | 19.07 | 18.72 | 18.95 | 18.95 | 1.23% | 4,161,209 |
| 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 |