Bossa Ticaret ve Sanayi Isletmeleri T.A.S. (IST:BOSSA)
Turkey · Delayed Price · Currency is TRY 5.62
-0.16 (-2.77%)
At close: Oct 7, 2026
IST:BOSSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 6.66 | 6.74 | 6.63 | 6.72 | 6.72 | -0.15% | 2,663,248 |
| Aug 18, 2026 | 6.56 | 6.77 | 6.55 | 6.73 | 6.73 | 1.51% | 2,454,593 |
| Aug 17, 2026 | 7.10 | 7.16 | 6.63 | 6.63 | 6.63 | -6.62% | 4,282,352 |
| Aug 14, 2026 | 7.03 | 7.16 | 6.95 | 7.10 | 7.10 | 4.87% | 14,002,063 |
| Aug 13, 2026 | 6.70 | 6.79 | 6.64 | 6.77 | 6.77 | 4.31% | 7,633,830 |
| Aug 12, 2026 | 6.48 | 6.60 | 6.30 | 6.49 | 6.49 | 0.78% | 11,751,534 |
| Aug 11, 2026 | 6.35 | 6.54 | 6.25 | 6.44 | 6.44 | 3.21% | 7,630,720 |
| Aug 10, 2026 | 6.21 | 6.63 | 6.03 | 6.24 | 6.24 | 1.96% | 16,583,434 |
| Aug 7, 2026 | 6.15 | 6.20 | 6.10 | 6.12 | 6.12 | -1.13% | 1,686,242 |
| Aug 6, 2026 | 6.19 | 6.25 | 6.14 | 6.19 | 6.19 | -0.32% | 1,464,039 |
| Aug 5, 2026 | 6.25 | 6.27 | 6.13 | 6.21 | 6.21 | -0.32% | 2,393,002 |
| Aug 4, 2026 | 6.24 | 6.29 | 6.21 | 6.23 | 6.23 | -0.16% | 1,443,177 |
| Aug 3, 2026 | 6.30 | 6.37 | 6.19 | 6.24 | 6.24 | -0.32% | 1,657,085 |
| Jul 31, 2026 | 6.26 | 6.32 | 6.20 | 6.26 | 6.26 | 0.48% | 2,206,570 |
| Jul 30, 2026 | 6.32 | 6.41 | 6.23 | 6.23 | 6.23 | -1.58% | 2,251,918 |