Bogazici Beton Sanayi Ve Ticaret Anonim Sirketi (IST:BOBET)
Turkey
· Delayed Price · Currency is TRY 19.91
-0.69 (-3.35%)
At close: Apr 28, 2026
IST:BOBET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.60 | 20.76 | 19.91 | 19.91 | 19.91 | -3.35% | 4,495,031 |
| Apr 27, 2026 | 20.30 | 20.80 | 20.20 | 20.60 | 20.60 | 1.48% | 4,316,958 |
| Apr 24, 2026 | 20.20 | 20.46 | 19.75 | 20.30 | 20.30 | 1.10% | 4,573,148 |
| Apr 22, 2026 | 20.02 | 20.46 | 19.92 | 20.08 | 20.08 | 0.30% | 4,262,648 |
| Apr 21, 2026 | 20.92 | 20.94 | 19.89 | 20.02 | 20.02 | -2.53% | 3,986,698 |
| Apr 20, 2026 | 20.16 | 21.12 | 20.08 | 20.54 | 20.54 | 0.69% | 6,967,607 |
| Apr 17, 2026 | 19.60 | 20.46 | 19.52 | 20.40 | 20.40 | 4.67% | 7,165,775 |
| Apr 16, 2026 | 19.70 | 19.88 | 19.45 | 19.49 | 19.49 | -0.92% | 5,507,848 |
| Apr 15, 2026 | 19.59 | 19.78 | 19.47 | 19.67 | 19.67 | 0.82% | 5,102,877 |
| Apr 14, 2026 | 19.28 | 19.64 | 19.28 | 19.51 | 19.51 | 1.30% | 4,162,479 |
| Apr 13, 2026 | 19.50 | 19.50 | 19.15 | 19.26 | 19.26 | -1.48% | 2,018,474 |
| Apr 10, 2026 | 19.30 | 19.62 | 19.25 | 19.55 | 19.55 | 1.61% | 4,585,363 |
| Apr 9, 2026 | 19.29 | 19.35 | 19.15 | 19.24 | 19.24 | -0.62% | 1,470,456 |
| Apr 8, 2026 | 19.50 | 19.50 | 19.35 | 19.36 | 19.36 | 2.33% | 3,221,379 |
| Apr 7, 2026 | 19.44 | 19.55 | 18.90 | 18.92 | 18.92 | -2.62% | 2,068,446 |
| Apr 6, 2026 | 19.31 | 19.48 | 19.30 | 19.43 | 19.43 | 0.67% | 2,724,737 |
| Apr 3, 2026 | 19.48 | 19.50 | 19.26 | 19.30 | 19.30 | -0.16% | 2,396,636 |
| Apr 2, 2026 | 19.49 | 19.49 | 19.28 | 19.33 | 19.33 | -1.28% | 1,772,313 |
| Apr 1, 2026 | 19.48 | 19.90 | 19.45 | 19.58 | 19.58 | 0.82% | 3,541,238 |
| Mar 31, 2026 | 18.98 | 19.99 | 18.98 | 19.42 | 19.42 | 2.64% | 7,092,228 |
| Mar 30, 2026 | 19.03 | 19.10 | 18.89 | 18.92 | 18.92 | -0.58% | 1,382,695 |
| Mar 27, 2026 | 19.11 | 19.15 | 18.90 | 19.03 | 19.03 | -0.16% | 1,357,513 |
| Mar 26, 2026 | 19.23 | 19.41 | 19.06 | 19.06 | 19.06 | -1.14% | 1,503,237 |
| Mar 25, 2026 | 19.27 | 19.43 | 19.16 | 19.28 | 19.28 | 0.57% | 1,844,428 |
| Mar 24, 2026 | 19.30 | 19.54 | 19.13 | 19.17 | 19.17 | -0.10% | 3,022,079 |
| Mar 23, 2026 | 19.19 | 19.52 | 18.67 | 19.19 | 19.19 | -0.05% | 5,874,271 |
| Mar 19, 2026 | 19.59 | 19.59 | 19.12 | 19.20 | 19.20 | -2.04% | 2,544,692 |
| Mar 18, 2026 | 19.67 | 19.76 | 19.52 | 19.60 | 19.60 | - | 2,422,468 |
| Mar 17, 2026 | 19.58 | 19.73 | 19.46 | 19.60 | 19.60 | 0.15% | 2,487,354 |
| Mar 16, 2026 | 19.44 | 19.79 | 19.34 | 19.57 | 19.57 | 0.98% | 2,691,213 |
| Mar 13, 2026 | 19.48 | 19.56 | 19.29 | 19.38 | 19.38 | -0.56% | 2,018,930 |
| Mar 12, 2026 | 19.69 | 19.81 | 19.33 | 19.49 | 19.49 | -2.45% | 5,181,016 |
| Mar 11, 2026 | 19.85 | 20.04 | 19.64 | 19.98 | 19.98 | 0.76% | 2,478,664 |
| Mar 10, 2026 | 19.39 | 19.98 | 19.39 | 19.83 | 19.83 | 3.71% | 3,520,734 |
| Mar 9, 2026 | 19.50 | 19.50 | 18.58 | 19.12 | 19.12 | -2.30% | 3,772,770 |
| 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 |