Bossa Ticaret ve Sanayi Isletmeleri T.A.S. (IST:BOSSA)
Turkey · Delayed Price · Currency is TRY 4.980
+0.020 (0.40%)
At close: Oct 28, 2026
IST:BOSSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.10 | 5.10 | 4.85 | 4.98 | 4.98 | 0.40% | 51,778 |
| Oct 27, 2026 | 5.15 | 5.15 | 4.85 | 4.96 | 4.96 | -1.98% | 143,192 |
| Oct 26, 2026 | 4.90 | 5.40 | 4.67 | 5.06 | 5.06 | -1.75% | 188,763 |
| Oct 23, 2026 | 5.35 | 5.36 | 4.75 | 5.15 | 5.15 | -2.28% | 428,173 |
| Oct 22, 2026 | 5.34 | 5.34 | 5.15 | 5.27 | 5.27 | -1.50% | 165,609 |
| Oct 21, 2026 | 5.84 | 5.84 | 5.25 | 5.35 | 5.35 | -4.80% | 249,719 |
| Oct 20, 2026 | 5.20 | 5.64 | 5.20 | 5.62 | 5.62 | 9.55% | 384,470 |
| Oct 19, 2026 | 5.07 | 5.19 | 5.00 | 5.13 | 5.13 | 0.79% | 131,313 |
| Oct 16, 2026 | 5.26 | 5.26 | 5.03 | 5.09 | 5.09 | -3.23% | 481,757 |
| Oct 15, 2026 | 5.30 | 5.30 | 5.15 | 5.26 | 5.26 | -0.38% | 208,060 |
| Oct 14, 2026 | 5.46 | 5.46 | 5.20 | 5.28 | 5.28 | -3.30% | 452,191 |
| Oct 13, 2026 | 5.55 | 5.55 | 5.40 | 5.46 | 5.46 | -1.44% | 443,238 |
| Oct 12, 2026 | 5.64 | 5.65 | 5.47 | 5.54 | 5.54 | -1.77% | 396,673 |
| Oct 9, 2026 | 5.60 | 5.64 | 5.59 | 5.64 | 5.64 | 0.53% | 260,683 |
| Oct 8, 2026 | 5.63 | 5.63 | 5.48 | 5.61 | 5.61 | -0.18% | 399,459 |
| Oct 7, 2026 | 5.81 | 5.81 | 5.52 | 5.62 | 5.62 | -2.77% | 452,050 |
| Oct 6, 2026 | 6.00 | 6.00 | 5.74 | 5.78 | 5.78 | -1.70% | 293,423 |
| Oct 5, 2026 | 5.91 | 5.98 | 5.62 | 5.88 | 5.88 | - | 619,558 |
| Oct 2, 2026 | 6.05 | 6.07 | 5.66 | 5.88 | 5.88 | -2.65% | 905,578 |
| Oct 1, 2026 | 5.89 | 6.05 | 5.80 | 6.04 | 6.04 | 2.72% | 752,929 |
| Sep 30, 2026 | 6.03 | 6.06 | 5.81 | 5.88 | 5.88 | -3.13% | 1,498,446 |
| Sep 29, 2026 | 6.15 | 6.18 | 6.04 | 6.07 | 6.07 | -1.30% | 912,495 |
| Sep 28, 2026 | 6.35 | 6.35 | 6.08 | 6.15 | 6.15 | -3.15% | 1,742,970 |
| Sep 25, 2026 | 6.40 | 6.44 | 6.32 | 6.35 | 6.35 | -0.63% | 1,054,791 |
| Sep 24, 2026 | 6.46 | 6.49 | 6.31 | 6.39 | 6.39 | -0.47% | 1,361,910 |
| Sep 23, 2026 | 6.45 | 6.51 | 6.16 | 6.42 | 6.42 | -0.31% | 2,337,803 |
| Sep 22, 2026 | 6.96 | 6.96 | 6.39 | 6.44 | 6.44 | -7.47% | 5,636,359 |
| Sep 21, 2026 | 7.03 | 7.17 | 6.80 | 6.96 | 6.96 | -0.71% | 8,529,653 |
| Sep 18, 2026 | 6.83 | 7.10 | 6.57 | 7.01 | 7.01 | 2.64% | 6,967,818 |
| Sep 17, 2026 | 6.48 | 6.92 | 6.48 | 6.83 | 6.83 | - | 5,841,057 |
| Sep 16, 2026 | 6.70 | 7.16 | 6.45 | 6.83 | 6.83 | 2.25% | 20,549,477 |
| Sep 15, 2026 | 6.38 | 6.77 | 6.29 | 6.68 | 6.68 | 5.03% | 4,138,129 |
| Sep 14, 2026 | 6.52 | 6.52 | 6.36 | 6.36 | 6.36 | -2.75% | 984,615 |
| Sep 11, 2026 | 6.59 | 6.59 | 6.50 | 6.54 | 6.54 | -0.91% | 1,334,634 |
| Sep 10, 2026 | 6.70 | 6.71 | 6.53 | 6.60 | 6.60 | -0.90% | 2,244,196 |
| Sep 9, 2026 | 6.58 | 6.66 | 6.52 | 6.66 | 6.66 | 1.22% | 2,586,340 |
| Sep 8, 2026 | 6.48 | 6.58 | 6.41 | 6.58 | 6.58 | 2.17% | 1,486,191 |
| Sep 7, 2026 | 6.43 | 6.46 | 6.34 | 6.44 | 6.44 | 0.47% | 1,773,825 |
| Sep 4, 2026 | 6.30 | 6.41 | 6.23 | 6.41 | 6.41 | 1.10% | 1,218,061 |
| Sep 3, 2026 | 6.37 | 6.38 | 6.22 | 6.34 | 6.34 | -0.16% | 2,037,858 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.31 | 6.35 | 6.35 | -2.16% | 1,911,372 |
| Sep 1, 2026 | 6.44 | 6.56 | 6.39 | 6.49 | 6.49 | 0.62% | 3,145,290 |
| Aug 31, 2026 | 6.59 | 6.62 | 6.42 | 6.45 | 6.45 | -1.98% | 2,728,433 |
| Aug 28, 2026 | 6.52 | 6.67 | 6.51 | 6.58 | 6.58 | 1.08% | 1,251,758 |
| Aug 27, 2026 | 6.65 | 6.65 | 6.50 | 6.51 | 6.51 | -2.11% | 1,325,273 |
| Aug 26, 2026 | 6.64 | 6.71 | 6.60 | 6.65 | 6.65 | 0.15% | 1,156,910 |
| Aug 25, 2026 | 6.75 | 6.75 | 6.58 | 6.64 | 6.64 | -1.48% | 1,287,833 |
| Aug 24, 2026 | 6.54 | 7.00 | 6.54 | 6.74 | 6.74 | 3.06% | 4,218,339 |
| Aug 21, 2026 | 6.61 | 6.67 | 6.53 | 6.54 | 6.54 | -1.06% | 1,393,794 |
| Aug 20, 2026 | 6.73 | 6.73 | 6.60 | 6.61 | 6.61 | -1.64% | 1,114,329 |