Bossa Ticaret ve Sanayi Isletmeleri T.A.S. (IST:BOSSA)
Turkey · Delayed Price · Currency is TRY 7.28
+0.27 (3.85%)
At close: Oct 8, 2025
IST:BOSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.95 | 7.34 | 6.91 | 7.01 | 7.01 | 1.30% | 6,596,521 |
| Oct 6, 2025 | 7.14 | 7.25 | 6.91 | 6.92 | 6.92 | -2.54% | 5,094,536 |
| Oct 3, 2025 | 6.79 | 7.33 | 6.79 | 7.10 | 7.10 | 4.87% | 10,422,680 |
| Oct 2, 2025 | 6.92 | 7.07 | 6.77 | 6.77 | 6.77 | -2.17% | 1,719,177 |
| Oct 1, 2025 | 6.95 | 7.03 | 6.77 | 6.92 | 6.92 | -0.43% | 3,503,485 |
| Sep 30, 2025 | 6.91 | 6.98 | 6.81 | 6.95 | 6.95 | 0.58% | 4,044,579 |
| Sep 29, 2025 | 6.95 | 7.07 | 6.91 | 6.91 | 6.91 | -0.86% | 1,792,915 |
| Sep 26, 2025 | 7.08 | 7.16 | 6.95 | 6.97 | 6.97 | -1.27% | 2,038,050 |
| Sep 25, 2025 | 7.19 | 7.25 | 7.04 | 7.06 | 7.06 | -1.81% | 1,566,118 |
| Sep 24, 2025 | 7.23 | 7.29 | 7.11 | 7.19 | 7.19 | -0.42% | 2,041,739 |
| Sep 23, 2025 | 7.38 | 7.38 | 7.18 | 7.22 | 7.22 | -2.17% | 2,968,033 |
| Sep 22, 2025 | 7.55 | 7.59 | 7.35 | 7.38 | 7.38 | -1.07% | 4,749,406 |
| Sep 19, 2025 | 7.32 | 7.49 | 7.15 | 7.46 | 7.46 | 2.19% | 4,862,983 |
| Sep 18, 2025 | 7.38 | 7.56 | 7.25 | 7.30 | 7.30 | -1.08% | 3,576,600 |
| Sep 17, 2025 | 7.38 | 7.50 | 7.30 | 7.38 | 7.38 | - | 4,030,853 |
| Sep 16, 2025 | 7.22 | 7.42 | 7.13 | 7.38 | 7.38 | 2.36% | 4,792,488 |
| Sep 15, 2025 | 6.96 | 7.25 | 6.76 | 7.21 | 7.21 | 3.59% | 4,389,554 |
| Sep 12, 2025 | 6.92 | 6.96 | 6.68 | 6.96 | 6.96 | 2.05% | 4,283,497 |
| Sep 11, 2025 | 7.06 | 7.17 | 6.82 | 6.82 | 6.82 | -3.40% | 4,030,973 |
| Sep 10, 2025 | 7.26 | 7.32 | 7.04 | 7.06 | 7.06 | -2.08% | 2,820,216 |
| Sep 9, 2025 | 7.31 | 7.39 | 7.15 | 7.21 | 7.21 | -1.23% | 4,447,705 |
| Sep 8, 2025 | 7.70 | 7.70 | 7.30 | 7.30 | 7.30 | -5.32% | 4,384,527 |
| Sep 5, 2025 | 7.60 | 8.06 | 7.56 | 7.71 | 7.71 | 1.98% | 9,726,251 |
| Sep 4, 2025 | 7.45 | 7.64 | 7.45 | 7.56 | 7.56 | 0.93% | 3,200,637 |
| Sep 3, 2025 | 7.56 | 7.68 | 7.31 | 7.49 | 7.49 | -0.66% | 3,691,513 |
| Sep 2, 2025 | 7.88 | 7.93 | 7.31 | 7.54 | 7.54 | -4.80% | 7,377,030 |
| Sep 1, 2025 | 7.47 | 8.06 | 7.43 | 7.92 | 7.92 | 6.74% | 8,956,850 |
| Aug 29, 2025 | 7.70 | 7.75 | 7.40 | 7.42 | 7.42 | -2.37% | 3,611,864 |
| Aug 28, 2025 | 7.72 | 7.79 | 7.57 | 7.60 | 7.60 | -1.17% | 3,585,808 |
| Aug 27, 2025 | 7.91 | 7.97 | 7.67 | 7.69 | 7.69 | -1.54% | 4,550,032 |
| Aug 26, 2025 | 8.13 | 8.13 | 7.81 | 7.81 | 7.81 | -3.10% | 4,573,332 |
| Aug 25, 2025 | 8.17 | 8.24 | 8.00 | 8.06 | 8.06 | 0.12% | 5,830,099 |
| Aug 22, 2025 | 8.32 | 8.32 | 8.05 | 8.05 | 8.05 | -2.07% | 4,782,527 |
| Aug 21, 2025 | 8.30 | 8.39 | 8.16 | 8.22 | 8.22 | 1.61% | 9,070,895 |
| Aug 20, 2025 | 7.94 | 8.23 | 7.93 | 8.09 | 8.09 | 2.41% | 9,076,718 |
| Aug 19, 2025 | 8.09 | 8.13 | 7.90 | 7.90 | 7.90 | -1.86% | 5,595,661 |
| Aug 18, 2025 | 8.00 | 8.23 | 7.87 | 8.05 | 8.05 | 1.90% | 8,128,907 |
| Aug 15, 2025 | 7.72 | 8.20 | 7.64 | 7.90 | 7.90 | 2.07% | 14,742,030 |
| Aug 14, 2025 | 7.23 | 7.87 | 7.20 | 7.74 | 7.74 | 7.05% | 16,909,610 |
| Aug 13, 2025 | 7.44 | 7.57 | 7.23 | 7.23 | 7.23 | -2.69% | 5,394,751 |
| Aug 12, 2025 | 7.90 | 7.95 | 7.43 | 7.43 | 7.43 | -3.51% | 6,833,657 |
| Aug 11, 2025 | 7.64 | 8.05 | 7.51 | 7.70 | 7.70 | 1.05% | 13,897,470 |
| Aug 8, 2025 | 8.16 | 8.42 | 7.61 | 7.62 | 7.62 | -2.93% | 21,958,850 |
| Aug 7, 2025 | 7.22 | 7.85 | 7.22 | 7.85 | 7.85 | 9.94% | 20,688,900 |
| Aug 6, 2025 | 7.21 | 7.25 | 7.05 | 7.14 | 7.14 | -1.11% | 7,194,260 |
| Aug 5, 2025 | 6.87 | 7.27 | 6.84 | 7.22 | 7.22 | 6.02% | 16,480,500 |
| Aug 4, 2025 | 7.00 | 7.03 | 6.76 | 6.81 | 6.81 | -0.87% | 5,416,069 |
| Aug 1, 2025 | 7.00 | 7.09 | 6.85 | 6.87 | 6.87 | -1.86% | 5,108,435 |
| Jul 31, 2025 | 6.79 | 7.29 | 6.57 | 7.00 | 7.00 | 3.70% | 20,245,600 |
| Jul 30, 2025 | 7.29 | 7.79 | 6.68 | 6.75 | 6.75 | -4.80% | 41,818,550 |