Bossa Ticaret ve Sanayi Isletmeleri T.A.S. (IST:BOSSA)
Turkey · Delayed Price · Currency is TRY 7.49
-0.05 (-0.66%)
At close: Sep 3, 2025
IST:BOSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.56 | 7.68 | 7.31 | 7.49 | - | -0.66% | 3,691,513 |
| Sep 2, 2025 | 7.88 | 7.93 | 7.31 | 7.54 | - | -4.80% | 7,377,030 |
| Sep 1, 2025 | 7.47 | 8.06 | 7.43 | 7.92 | - | 6.74% | 8,956,850 |
| Aug 29, 2025 | 7.70 | 7.75 | 7.40 | 7.42 | - | -2.37% | 3,611,864 |
| Aug 28, 2025 | 7.72 | 7.79 | 7.57 | 7.60 | - | -1.17% | 3,585,808 |
| Aug 27, 2025 | 7.91 | 7.97 | 7.67 | 7.69 | - | -1.54% | 4,550,032 |
| Aug 26, 2025 | 8.13 | 8.13 | 7.81 | 7.81 | - | -3.10% | 4,573,332 |
| Aug 25, 2025 | 8.17 | 8.24 | 8.00 | 8.06 | - | 0.12% | 5,830,099 |
| Aug 22, 2025 | 8.32 | 8.32 | 8.05 | 8.05 | - | -2.07% | 4,782,527 |
| Aug 21, 2025 | 8.30 | 8.39 | 8.16 | 8.22 | - | 1.61% | 9,070,895 |
| Aug 20, 2025 | 7.94 | 8.23 | 7.93 | 8.09 | - | 2.41% | 9,076,718 |
| Aug 19, 2025 | 8.09 | 8.13 | 7.90 | 7.90 | - | -1.86% | 5,595,661 |
| Aug 18, 2025 | 8.00 | 8.23 | 7.87 | 8.05 | - | 1.90% | 8,128,907 |
| Aug 15, 2025 | 7.72 | 8.20 | 7.64 | 7.90 | - | 2.07% | 14,742,035 |
| Aug 14, 2025 | 7.23 | 7.87 | 7.20 | 7.74 | - | 7.05% | 16,909,615 |
| Aug 13, 2025 | 7.44 | 7.57 | 7.23 | 7.23 | - | -2.69% | 5,394,751 |
| Aug 12, 2025 | 7.90 | 7.95 | 7.43 | 7.43 | - | -3.51% | 6,833,657 |
| Aug 11, 2025 | 7.64 | 8.05 | 7.51 | 7.70 | - | 1.05% | 13,897,479 |
| Aug 8, 2025 | 8.16 | 8.42 | 7.61 | 7.62 | - | -2.93% | 21,958,855 |
| Aug 7, 2025 | 7.22 | 7.85 | 7.22 | 7.85 | - | 9.94% | 20,688,902 |
| Aug 6, 2025 | 7.21 | 7.25 | 7.05 | 7.14 | - | -1.11% | 7,194,260 |
| Aug 5, 2025 | 6.87 | 7.27 | 6.84 | 7.22 | - | 6.02% | 16,480,508 |
| Aug 4, 2025 | 7.00 | 7.03 | 6.76 | 6.81 | - | -0.87% | 5,416,069 |
| Aug 1, 2025 | 7.00 | 7.09 | 6.85 | 6.87 | - | -1.86% | 5,108,435 |
| Jul 31, 2025 | 6.79 | 7.29 | 6.57 | 7.00 | - | 3.70% | 20,245,603 |
| Jul 30, 2025 | 7.29 | 7.79 | 6.68 | 6.75 | - | -4.80% | 41,818,551 |
| Jul 29, 2025 | 6.48 | 7.09 | 6.47 | 7.09 | - | 9.92% | 12,677,738 |
| Jul 28, 2025 | 6.33 | 6.51 | 6.30 | 6.45 | - | 2.87% | 8,288,466 |
| Jul 25, 2025 | 6.28 | 6.39 | 6.25 | 6.27 | - | - | 5,502,440 |
| Jul 24, 2025 | 6.29 | 6.35 | 6.26 | 6.27 | - | -0.16% | 4,042,928 |
| Jul 23, 2025 | 6.29 | 6.35 | 6.24 | 6.28 | - | - | 3,930,296 |
| Jul 22, 2025 | 6.25 | 6.33 | 6.21 | 6.28 | - | 1.29% | 3,512,486 |
| Jul 21, 2025 | 6.13 | 6.25 | 6.13 | 6.20 | - | 1.64% | 4,334,165 |
| Jul 18, 2025 | 6.07 | 6.14 | 6.01 | 6.10 | - | 0.49% | 3,247,169 |
| Jul 17, 2025 | 6.02 | 6.10 | 6.00 | 6.07 | - | 1.17% | 2,419,659 |
| Jul 16, 2025 | 6.10 | 6.17 | 5.91 | 6.00 | - | -1.64% | 4,741,900 |
| Jul 14, 2025 | 6.10 | 6.16 | 6.09 | 6.10 | - | - | 1,675,428 |
| Jul 11, 2025 | 6.14 | 6.17 | 6.05 | 6.10 | - | -0.16% | 2,744,439 |
| Jul 10, 2025 | 6.07 | 6.14 | 6.06 | 6.11 | - | 0.99% | 1,819,574 |
| Jul 9, 2025 | 6.02 | 6.05 | 5.95 | 6.05 | - | 1.00% | 2,029,471 |
| Jul 8, 2025 | 6.04 | 6.11 | 5.98 | 5.99 | - | -0.66% | 2,844,176 |
| Jul 7, 2025 | 6.18 | 6.18 | 6.03 | 6.03 | - | -2.43% | 2,196,639 |
| Jul 4, 2025 | 6.17 | 6.24 | 6.11 | 6.18 | - | 0.49% | 2,504,063 |
| Jul 3, 2025 | 6.17 | 6.20 | 6.10 | 6.15 | - | 0.33% | 2,732,621 |
| Jul 2, 2025 | 6.22 | 6.22 | 6.12 | 6.13 | - | -0.65% | 3,068,588 |
| Jul 1, 2025 | 6.18 | 6.25 | 6.13 | 6.17 | - | -0.16% | 5,007,966 |
| Jun 30, 2025 | 6.20 | 6.21 | 6.04 | 6.18 | - | 0.16% | 5,478,224 |
| Jun 27, 2025 | 6.15 | 6.18 | 5.89 | 6.17 | - | 0.82% | 5,592,269 |
| Jun 26, 2025 | 6.04 | 6.55 | 5.97 | 6.12 | - | 1.66% | 21,741,768 |
| Jun 25, 2025 | 5.78 | 6.02 | 5.74 | 6.02 | - | 4.51% | 4,995,052 |