Bossa Ticaret ve Sanayi Isletmeleri T.A.S. (IST:BOSSA)
Turkey · Delayed Price · Currency is TRY 6.26
+0.03 (0.48%)
At close: Jul 31, 2026
IST:BOSSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 6.81 | 6.81 | 6.30 | 6.33 | 6.33 | -5.66% | 5,272,317 |
| Jul 28, 2026 | 6.85 | 6.90 | 6.61 | 6.71 | 6.71 | -2.04% | 4,005,347 |
| Jul 27, 2026 | 7.05 | 7.10 | 6.75 | 6.85 | 6.85 | - | 7,427,082 |
| Jul 24, 2026 | 7.01 | 7.08 | 6.82 | 6.85 | 6.85 | -2.28% | 4,625,397 |
| Jul 23, 2026 | 6.76 | 7.12 | 6.66 | 7.01 | 7.01 | 3.70% | 11,437,970 |
| Jul 22, 2026 | 7.22 | 7.22 | 6.71 | 6.76 | 6.76 | -5.59% | 10,657,182 |
| Jul 21, 2026 | 7.18 | 7.40 | 6.98 | 7.16 | 7.16 | -0.28% | 16,251,546 |
| Jul 20, 2026 | 7.08 | 7.28 | 6.90 | 7.18 | 7.18 | 3.31% | 13,212,165 |
| Jul 17, 2026 | 6.80 | 7.25 | 6.69 | 6.95 | 6.95 | 3.42% | 18,887,223 |
| Jul 16, 2026 | 6.37 | 6.87 | 6.36 | 6.72 | 6.72 | 5.49% | 8,597,734 |
| Jul 14, 2026 | 6.46 | 6.53 | 6.35 | 6.37 | 6.37 | -1.09% | 2,171,031 |
| Jul 13, 2026 | 6.37 | 6.46 | 6.28 | 6.44 | 6.44 | 1.10% | 1,532,078 |
| 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 |