Skip to main content
Bossa Ticaret ve Sanayi Isletmeleri T.A.S. (IST:BOSSA)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.73
+0.09 (1.36%)
At close: Dec 5, 2025

IST:BOSSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20257.507.777.377.687.685.21%8,720,687
Oct 14, 20257.707.737.307.307.30-4.07%7,155,487
Oct 13, 20257.427.817.287.617.612.84%12,369,250
Oct 10, 20257.407.437.177.407.400.41%8,446,491
Oct 9, 20257.347.507.137.377.371.24%11,474,670
Oct 8, 20257.017.366.907.287.283.85%8,976,124
Oct 7, 20256.957.346.917.017.011.30%6,596,521
Oct 6, 20257.147.256.916.926.92-2.54%5,094,536
Oct 3, 20256.797.336.797.107.104.87%10,422,680
Oct 2, 20256.927.076.776.776.77-2.17%1,719,177
Oct 1, 20256.957.036.776.926.92-0.43%3,503,485
Sep 30, 20256.916.986.816.956.950.58%4,044,579
Sep 29, 20256.957.076.916.916.91-0.86%1,792,915
Sep 26, 20257.087.166.956.976.97-1.27%2,038,050
Sep 25, 20257.197.257.047.067.06-1.81%1,566,118
Sep 24, 20257.237.297.117.197.19-0.42%2,041,739
Sep 23, 20257.387.387.187.227.22-2.17%2,968,033
Sep 22, 20257.557.597.357.387.38-1.07%4,749,406
Sep 19, 20257.327.497.157.467.462.19%4,862,983
Sep 18, 20257.387.567.257.307.30-1.08%3,576,600
Sep 17, 20257.387.507.307.387.38-4,030,853
Sep 16, 20257.227.427.137.387.382.36%4,792,488
Sep 15, 20256.967.256.767.217.213.59%4,389,554
Sep 12, 20256.926.966.686.966.962.05%4,283,497
Sep 11, 20257.067.176.826.826.82-3.40%4,030,973
Sep 10, 20257.267.327.047.067.06-2.08%2,820,216
Sep 9, 20257.317.397.157.217.21-1.23%4,447,705
Sep 8, 20257.707.707.307.307.30-5.32%4,384,527
Sep 5, 20257.608.067.567.717.711.98%9,726,251
Sep 4, 20257.457.647.457.567.560.93%3,200,637
Sep 3, 20257.567.687.317.497.49-0.66%3,691,513
Sep 2, 20257.887.937.317.547.54-4.80%7,377,030
Sep 1, 20257.478.067.437.927.926.74%8,956,850
Aug 29, 20257.707.757.407.427.42-2.37%3,611,864
Aug 28, 20257.727.797.577.607.60-1.17%3,585,808
Aug 27, 20257.917.977.677.697.69-1.54%4,550,032
Aug 26, 20258.138.137.817.817.81-3.10%4,573,332
Aug 25, 20258.178.248.008.068.060.12%5,830,099
Aug 22, 20258.328.328.058.058.05-2.07%4,782,527
Aug 21, 20258.308.398.168.228.221.61%9,070,895
Aug 20, 20257.948.237.938.098.092.41%9,076,718
Aug 19, 20258.098.137.907.907.90-1.86%5,595,661
Aug 18, 20258.008.237.878.058.051.90%8,128,907
Aug 15, 20257.728.207.647.907.902.07%14,742,030
Aug 14, 20257.237.877.207.747.747.05%16,909,610
Aug 13, 20257.447.577.237.237.23-2.69%5,394,751
Aug 12, 20257.907.957.437.437.43-3.51%6,833,657
Aug 11, 20257.648.057.517.707.701.05%13,897,470
Aug 8, 20258.168.427.617.627.62-2.93%21,958,850
Aug 7, 20257.227.857.227.857.859.94%20,688,900
Aug 6, 20257.217.257.057.147.14-1.11%7,194,260
Aug 5, 20256.877.276.847.227.226.02%16,480,500
Aug 4, 20257.007.036.766.816.81-0.87%5,416,069
Aug 1, 20257.007.096.856.876.87-1.86%5,108,435
Jul 31, 20256.797.296.577.007.003.70%20,245,600
Jul 30, 20257.297.796.686.756.75-4.80%41,818,550
Jul 29, 20256.487.096.477.097.099.92%12,677,730
Jul 28, 20256.336.516.306.456.452.87%8,288,466
Jul 25, 20256.286.396.256.276.27-5,502,440
Jul 24, 20256.296.356.266.276.27-0.16%4,042,928
Jul 23, 20256.296.356.246.286.28-3,930,296
Jul 22, 20256.256.336.216.286.281.29%3,512,486
Jul 21, 20256.136.256.136.206.201.64%4,334,165
Jul 18, 20256.076.146.016.106.100.49%3,247,169