Bossa Ticaret ve Sanayi Isletmeleri T.A.S. (IST:BOSSA)
Turkey · Delayed Price · Currency is TRY 6.71
-0.06 (-0.89%)
At close: Dec 17, 2025
IST:BOSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 6.76 | 6.78 | 6.70 | 6.71 | 6.71 | -0.89% | 1,290,110 |
| Dec 16, 2025 | 6.82 | 6.84 | 6.73 | 6.77 | 6.77 | -0.73% | 1,294,762 |
| Dec 15, 2025 | 6.90 | 7.05 | 6.77 | 6.82 | 6.82 | 0.44% | 5,329,957 |
| Dec 12, 2025 | 6.78 | 6.79 | 6.69 | 6.79 | 6.79 | 0.89% | 1,502,170 |
| Dec 11, 2025 | 6.71 | 6.82 | 6.68 | 6.73 | 6.73 | 0.75% | 1,626,323 |
| Dec 10, 2025 | 6.75 | 6.78 | 6.68 | 6.68 | 6.68 | -1.04% | 1,374,978 |
| Dec 9, 2025 | 6.79 | 6.79 | 6.70 | 6.75 | 6.75 | -0.30% | 1,293,465 |
| Dec 8, 2025 | 6.75 | 6.80 | 6.69 | 6.77 | 6.77 | 0.59% | 1,856,120 |
| Dec 5, 2025 | 6.63 | 6.73 | 6.58 | 6.73 | 6.73 | 1.36% | 2,041,157 |
| Dec 4, 2025 | 6.78 | 6.81 | 6.63 | 6.64 | 6.64 | -1.92% | 1,584,854 |
| Dec 3, 2025 | 6.82 | 6.86 | 6.72 | 6.77 | 6.77 | -0.73% | 1,480,803 |
| Dec 2, 2025 | 6.78 | 6.84 | 6.76 | 6.82 | 6.82 | 0.59% | 1,525,353 |
| Dec 1, 2025 | 6.90 | 6.90 | 6.73 | 6.78 | 6.78 | 1.19% | 1,799,626 |
| Nov 28, 2025 | 6.85 | 6.99 | 6.67 | 6.70 | 6.70 | 0.60% | 4,097,096 |
| Nov 27, 2025 | 6.75 | 6.79 | 6.63 | 6.66 | 6.66 | -1.19% | 1,511,933 |
| Nov 26, 2025 | 6.71 | 6.82 | 6.70 | 6.74 | 6.74 | -0.44% | 2,276,234 |
| Nov 25, 2025 | 6.81 | 6.85 | 6.68 | 6.77 | 6.77 | -0.44% | 2,266,537 |
| Nov 24, 2025 | 6.88 | 7.00 | 6.79 | 6.80 | 6.80 | -1.16% | 1,790,092 |
| Nov 21, 2025 | 6.95 | 6.98 | 6.84 | 6.88 | 6.88 | -1.01% | 1,602,223 |
| Nov 20, 2025 | 7.06 | 7.09 | 6.91 | 6.95 | 6.95 | -0.71% | 2,037,853 |
| Nov 19, 2025 | 6.99 | 7.18 | 6.98 | 7.00 | 7.00 | 0.14% | 3,138,932 |
| Nov 18, 2025 | 7.00 | 7.19 | 6.97 | 6.99 | 6.99 | 0.29% | 4,638,948 |
| Nov 17, 2025 | 6.90 | 7.09 | 6.85 | 6.97 | 6.97 | 2.35% | 3,929,551 |
| Nov 14, 2025 | 6.96 | 7.01 | 6.77 | 6.81 | 6.81 | -2.71% | 4,470,488 |
| Nov 13, 2025 | 6.80 | 7.38 | 6.80 | 7.00 | 7.00 | 4.32% | 28,006,000 |
| Nov 12, 2025 | 6.81 | 6.90 | 6.71 | 6.71 | 6.71 | -1.03% | 1,611,191 |
| Nov 11, 2025 | 6.97 | 7.14 | 6.66 | 6.78 | 6.78 | -2.59% | 4,607,247 |
| Nov 10, 2025 | 7.20 | 7.21 | 6.93 | 6.96 | 6.96 | -0.29% | 2,201,757 |
| Nov 7, 2025 | 7.18 | 7.42 | 6.93 | 6.98 | 6.98 | -2.51% | 5,237,973 |
| Nov 6, 2025 | 7.15 | 7.27 | 7.12 | 7.16 | 7.16 | 0.28% | 3,603,659 |
| Nov 5, 2025 | 7.17 | 7.26 | 7.12 | 7.14 | 7.14 | -0.28% | 3,529,341 |
| Nov 4, 2025 | 7.42 | 7.42 | 7.15 | 7.16 | 7.16 | -3.11% | 4,376,188 |
| Nov 3, 2025 | 7.48 | 7.58 | 7.38 | 7.39 | 7.39 | 0.14% | 4,014,852 |
| Oct 31, 2025 | 7.66 | 7.67 | 7.35 | 7.38 | 7.38 | -2.89% | 4,976,516 |
| Oct 30, 2025 | 7.49 | 7.72 | 7.40 | 7.60 | 7.60 | 1.74% | 5,054,406 |
| Oct 28, 2025 | 7.49 | 7.57 | 7.44 | 7.47 | 7.47 | 0.27% | 1,401,861 |
| Oct 27, 2025 | 7.50 | 7.57 | 7.40 | 7.45 | 7.45 | -0.67% | 3,773,665 |
| Oct 24, 2025 | 7.38 | 7.57 | 7.38 | 7.50 | 7.50 | 2.04% | 6,025,592 |
| Oct 23, 2025 | 7.60 | 7.65 | 7.35 | 7.35 | 7.35 | -2.91% | 5,079,334 |
| Oct 22, 2025 | 7.62 | 7.85 | 7.57 | 7.57 | 7.57 | -0.53% | 8,351,706 |
| Oct 21, 2025 | 7.90 | 7.91 | 7.61 | 7.61 | 7.61 | -3.06% | 5,935,082 |
| Oct 20, 2025 | 7.53 | 7.91 | 7.53 | 7.85 | 7.85 | 3.97% | 7,075,603 |
| Oct 17, 2025 | 7.72 | 7.80 | 7.26 | 7.55 | 7.55 | -2.20% | 8,214,006 |
| Oct 16, 2025 | 7.68 | 8.00 | 7.63 | 7.72 | 7.72 | 0.52% | 9,967,688 |
| Oct 15, 2025 | 7.50 | 7.77 | 7.37 | 7.68 | 7.68 | 5.21% | 8,720,687 |
| Oct 14, 2025 | 7.70 | 7.73 | 7.30 | 7.30 | 7.30 | -4.07% | 7,155,487 |
| Oct 13, 2025 | 7.42 | 7.81 | 7.28 | 7.61 | 7.61 | 2.84% | 12,369,250 |
| Oct 10, 2025 | 7.40 | 7.43 | 7.17 | 7.40 | 7.40 | 0.41% | 8,446,491 |
| Oct 9, 2025 | 7.34 | 7.50 | 7.13 | 7.37 | 7.37 | 1.24% | 11,474,670 |
| Oct 8, 2025 | 7.01 | 7.36 | 6.90 | 7.28 | 7.28 | 3.85% | 8,976,124 |