Bossa Ticaret ve Sanayi Isletmeleri T.A.S. (IST:BOSSA)
Turkey · Delayed Price · Currency is TRY 6.37
+0.07 (1.11%)
At close: Jul 10, 2026
IST:BOSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.36 | 6.39 | 6.30 | 6.37 | 6.37 | 1.11% | 825,953 |
| Jul 9, 2026 | 6.36 | 6.47 | 6.05 | 6.30 | 6.30 | -0.63% | 2,666,498 |
| Jul 8, 2026 | 6.53 | 6.55 | 6.33 | 6.34 | 6.34 | -2.31% | 3,177,446 |
| Jul 7, 2026 | 6.20 | 6.62 | 6.19 | 6.49 | 6.49 | 4.34% | 8,956,334 |
| Jul 6, 2026 | 6.26 | 6.42 | 6.21 | 6.22 | 6.22 | -0.64% | 2,234,150 |
| Jul 3, 2026 | 6.31 | 6.44 | 6.26 | 6.26 | 6.26 | -0.79% | 2,679,143 |
| Jul 2, 2026 | 6.48 | 6.52 | 6.30 | 6.31 | 6.31 | -2.47% | 2,740,573 |
| Jul 1, 2026 | 6.42 | 6.94 | 6.38 | 6.47 | 6.47 | 0.31% | 4,902,420 |
| Jun 30, 2026 | 6.47 | 6.56 | 6.41 | 6.45 | 6.45 | -0.31% | 1,968,503 |
| Jun 29, 2026 | 6.51 | 6.60 | 6.43 | 6.47 | 6.47 | -0.46% | 1,791,380 |
| Jun 26, 2026 | 6.56 | 6.59 | 6.49 | 6.50 | 6.50 | -0.61% | 1,010,747 |
| Jun 25, 2026 | 6.45 | 6.57 | 6.42 | 6.54 | 6.54 | 1.40% | 1,516,864 |
| Jun 24, 2026 | 6.50 | 6.58 | 6.42 | 6.45 | 6.45 | -1.38% | 1,143,614 |
| Jun 23, 2026 | 6.60 | 6.60 | 6.50 | 6.54 | 6.54 | -0.30% | 816,712 |
| Jun 22, 2026 | 6.58 | 6.65 | 6.51 | 6.56 | 6.56 | 0.31% | 3,103,451 |
| Jun 19, 2026 | 6.63 | 6.63 | 6.48 | 6.54 | 6.54 | -0.91% | 2,884,887 |
| Jun 18, 2026 | 6.42 | 6.60 | 6.42 | 6.60 | 6.60 | 2.80% | 1,739,120 |
| Jun 17, 2026 | 6.42 | 6.60 | 6.41 | 6.42 | 6.42 | -1.08% | 1,443,400 |
| Jun 16, 2026 | 6.56 | 6.56 | 6.43 | 6.49 | 6.49 | -1.22% | 1,448,665 |
| Jun 15, 2026 | 6.39 | 6.60 | 6.39 | 6.57 | 6.57 | 3.30% | 2,211,923 |
| Jun 12, 2026 | 6.40 | 6.46 | 6.28 | 6.36 | 6.36 | - | 1,312,356 |
| Jun 11, 2026 | 6.54 | 6.57 | 6.34 | 6.36 | 6.36 | -2.15% | 1,522,013 |
| Jun 10, 2026 | 6.46 | 6.55 | 6.41 | 6.50 | 6.50 | 0.78% | 1,610,314 |
| Jun 9, 2026 | 6.55 | 6.56 | 6.41 | 6.45 | 6.45 | -1.53% | 1,944,559 |
| Jun 8, 2026 | 6.36 | 6.64 | 6.09 | 6.55 | 6.55 | 2.83% | 4,189,451 |
| Jun 5, 2026 | 6.60 | 6.62 | 6.34 | 6.37 | 6.37 | -2.75% | 3,127,574 |
| Jun 4, 2026 | 6.40 | 6.55 | 6.35 | 6.55 | 6.55 | 3.48% | 6,351,142 |
| Jun 3, 2026 | 6.45 | 6.46 | 6.32 | 6.33 | 6.33 | -1.86% | 1,033,721 |
| Jun 2, 2026 | 6.42 | 6.47 | 6.39 | 6.45 | 6.45 | 0.94% | 898,602 |
| Jun 1, 2026 | 6.33 | 6.41 | 6.31 | 6.39 | 6.39 | 1.59% | 1,960,577 |
| May 26, 2026 | 6.30 | 6.31 | 6.21 | 6.29 | 6.29 | - | 564,522 |
| May 25, 2026 | 6.28 | 6.35 | 6.23 | 6.29 | 6.29 | 1.13% | 1,346,456 |
| May 22, 2026 | 5.90 | 6.26 | 5.90 | 6.22 | 6.22 | 2.98% | 2,770,284 |
| May 21, 2026 | 6.35 | 6.36 | 6.04 | 6.04 | 6.04 | -4.88% | 2,073,217 |
| May 20, 2026 | 6.34 | 6.41 | 6.30 | 6.35 | 6.35 | 0.32% | 1,477,959 |
| May 18, 2026 | 6.52 | 6.54 | 6.33 | 6.33 | 6.33 | -2.91% | 1,453,710 |
| May 15, 2026 | 6.63 | 6.63 | 6.48 | 6.52 | 6.52 | -2.10% | 1,618,298 |
| May 14, 2026 | 6.51 | 6.66 | 6.51 | 6.66 | 6.66 | 2.62% | 2,859,473 |
| May 13, 2026 | 6.68 | 6.69 | 6.48 | 6.49 | 6.49 | -2.26% | 3,023,646 |
| May 12, 2026 | 6.71 | 6.71 | 6.59 | 6.64 | 6.64 | - | 10,475,140 |
| May 11, 2026 | 6.80 | 6.80 | 6.61 | 6.64 | 6.64 | -1.34% | 4,782,916 |
| May 8, 2026 | 6.60 | 6.73 | 6.57 | 6.73 | 6.73 | 1.97% | 3,361,453 |
| May 7, 2026 | 6.46 | 6.60 | 6.41 | 6.60 | 6.60 | 1.85% | 3,218,594 |
| May 6, 2026 | 6.41 | 6.49 | 6.41 | 6.48 | 6.48 | 1.41% | 3,185,838 |
| May 5, 2026 | 6.43 | 6.50 | 6.35 | 6.39 | 6.39 | -0.62% | 3,290,534 |
| May 4, 2026 | 6.67 | 6.67 | 6.36 | 6.43 | 6.43 | -1.83% | 5,670,977 |
| Apr 30, 2026 | 6.59 | 6.67 | 6.52 | 6.55 | 6.55 | -0.61% | 3,464,402 |
| Apr 29, 2026 | 6.57 | 6.67 | 6.57 | 6.59 | 6.59 | -0.15% | 2,396,107 |
| Apr 28, 2026 | 6.67 | 6.67 | 6.54 | 6.60 | 6.60 | -0.60% | 1,638,238 |
| Apr 27, 2026 | 6.64 | 6.78 | 6.63 | 6.64 | 6.64 | - | 2,163,612 |