Skip to main content
Bossa Ticaret ve Sanayi Isletmeleri T.A.S. (IST:BOSSA)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.32
-0.13 (-2.02%)
Last updated: Mar 6, 2026, 4:02 PM GMT+3

IST:BOSSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.456.506.276.316.31-2.17%812,869
Mar 5, 20266.396.586.396.456.450.31%1,709,035
Mar 4, 20266.226.526.176.436.433.38%2,154,302
Mar 3, 20266.346.506.216.226.22-2.20%1,497,192
Mar 2, 20266.156.966.156.366.36-6.61%2,733,115
Feb 27, 20266.987.066.796.816.81-2.30%2,626,043
Feb 26, 20267.207.226.856.976.972.20%2,742,824
Feb 25, 20267.297.616.826.826.82-6.45%8,625,897
Feb 24, 20267.187.507.087.297.291.82%4,693,228
Feb 23, 20266.947.236.917.167.163.32%2,706,545
Feb 20, 20266.907.126.876.936.931.17%1,040,164
Feb 19, 20267.167.406.856.856.85-4.86%3,539,798
Feb 18, 20267.287.687.177.207.20-1.10%5,593,226
Feb 17, 20267.347.397.237.287.28-0.68%1,478,350
Feb 16, 20267.127.447.127.337.333.09%2,699,341
Feb 13, 20267.257.267.107.117.11-1.93%2,499,409
Feb 12, 20267.257.317.187.257.251.12%3,241,836
Feb 11, 20267.037.337.007.177.170.99%6,447,949
Feb 10, 20267.137.137.007.107.100.14%1,430,400
Feb 9, 20266.867.096.867.097.093.65%3,023,905
Feb 6, 20266.806.926.716.846.840.29%1,919,964
Feb 5, 20266.957.046.776.826.82-2.15%2,999,564
Feb 4, 20267.137.216.976.976.97-2.11%3,760,597
Feb 3, 20266.967.166.957.127.123.04%4,070,392
Feb 2, 20266.766.996.676.916.910.29%2,703,173
Jan 30, 20266.826.926.776.896.890.58%2,311,606
Jan 29, 20266.936.956.806.856.85-0.72%2,922,739
Jan 28, 20266.846.936.796.906.901.47%3,204,957
Jan 27, 20266.776.916.776.806.80-0.87%2,228,720
Jan 26, 20266.726.896.726.866.861.03%2,447,979
Jan 23, 20266.796.876.716.796.790.15%3,536,568
Jan 22, 20266.706.806.696.786.781.19%1,916,827
Jan 21, 20266.746.866.706.706.70-0.30%3,658,123
Jan 20, 20266.697.026.606.726.720.30%6,606,842
Jan 19, 20266.736.786.666.706.70-0.45%2,448,918
Jan 16, 20266.666.836.596.736.730.45%4,358,456
Jan 15, 20266.656.826.516.706.700.75%4,124,070
Jan 14, 20266.556.966.556.656.652.47%12,854,410
Jan 13, 20266.336.536.326.496.492.20%2,802,996
Jan 12, 20266.356.416.326.356.350.63%1,304,261
Jan 9, 20266.356.356.296.316.31-0.63%859,058
Jan 8, 20266.316.356.206.356.350.47%1,261,824
Jan 7, 20266.416.456.326.326.32-1.40%1,013,189
Jan 6, 20266.366.436.346.416.410.63%1,343,266
Jan 5, 20266.406.456.336.376.37-0.47%2,022,209
Jan 2, 20266.296.446.296.406.401.75%1,467,046
Dec 31, 20256.316.366.286.296.29-0.16%843,872
Dec 30, 20256.456.616.286.306.300.64%2,500,022
Dec 29, 20256.386.466.256.266.26-1.73%981,387
Dec 26, 20256.436.466.336.376.37-0.93%938,568
Dec 25, 20256.476.506.436.436.43-0.62%667,204
Dec 24, 20256.466.596.436.476.470.15%1,066,954
Dec 23, 20256.556.586.446.466.46-1.52%1,788,561
Dec 22, 20256.706.716.556.566.56-1.80%1,699,529
Dec 19, 20256.726.726.666.686.68-0.45%935,680
Dec 18, 20256.736.766.706.716.71-1,144,163
Dec 17, 20256.766.786.706.716.71-0.89%1,290,110
Dec 16, 20256.826.846.736.776.77-0.73%1,294,762
Dec 15, 20256.907.056.776.826.820.44%5,329,957
Dec 12, 20256.786.796.696.796.790.89%1,502,170
Dec 11, 20256.716.826.686.736.730.75%1,626,323
Dec 10, 20256.756.786.686.686.68-1.04%1,374,978
Dec 9, 20256.796.796.706.756.75-0.30%1,293,465
Dec 8, 20256.756.806.696.776.770.59%1,856,120
Dec 5, 20256.636.736.586.736.731.36%2,041,157
Dec 4, 20256.786.816.636.646.64-1.92%1,584,854
Dec 3, 20256.826.866.726.776.77-0.73%1,480,803
Dec 2, 20256.786.846.766.826.820.59%1,525,353
Dec 1, 20256.906.906.736.786.781.19%1,799,626
Nov 28, 20256.856.996.676.706.700.60%4,097,096
Nov 27, 20256.756.796.636.666.66-1.19%1,511,933
Nov 26, 20256.716.826.706.746.74-0.44%2,276,234
Nov 25, 20256.816.856.686.776.77-0.44%2,266,537
Nov 24, 20256.887.006.796.806.80-1.16%1,790,092
Nov 21, 20256.956.986.846.886.88-1.01%1,602,223
Nov 20, 20257.067.096.916.956.95-0.71%2,037,853
Nov 19, 20256.997.186.987.007.000.14%3,138,932
Nov 18, 20257.007.196.976.996.990.29%4,638,948
Nov 17, 20256.907.096.856.976.972.35%3,929,551
Nov 14, 20256.967.016.776.816.81-2.71%4,470,488
Nov 13, 20256.807.386.807.007.004.32%28,006,000
Nov 12, 20256.816.906.716.716.71-1.03%1,611,191
Nov 11, 20256.977.146.666.786.78-2.59%4,607,247
Nov 10, 20257.207.216.936.966.96-0.29%2,201,757
Nov 7, 20257.187.426.936.986.98-2.51%5,237,973
Nov 6, 20257.157.277.127.167.160.28%3,603,659
Nov 5, 20257.177.267.127.147.14-0.28%3,529,341
Nov 4, 20257.427.427.157.167.16-3.11%4,376,188
Nov 3, 20257.487.587.387.397.390.14%4,014,852
Oct 31, 20257.667.677.357.387.38-2.89%4,976,516
Oct 30, 20257.497.727.407.607.601.74%5,054,406
Oct 28, 20257.497.577.447.477.470.27%1,401,861
Oct 27, 20257.507.577.407.457.45-0.67%3,773,665
Oct 24, 20257.387.577.387.507.502.04%6,025,592
Oct 23, 20257.607.657.357.357.35-2.91%5,079,334
Oct 22, 20257.627.857.577.577.57-0.53%8,351,706
Oct 21, 20257.907.917.617.617.61-3.06%5,935,082
Oct 20, 20257.537.917.537.857.853.97%7,075,603
Oct 17, 20257.727.807.267.557.55-2.20%8,214,006
Oct 16, 20257.688.007.637.727.720.52%9,967,688