Bossa Ticaret ve Sanayi Isletmeleri T.A.S. (IST:BOSSA)
Turkey
· Delayed Price · Currency is TRY 6.60
-0.04 (-0.60%)
At close: Apr 28, 2026
IST:BOSSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 6.54 | 6.68 | 6.52 | 6.64 | 6.64 | 0.76% | 2,860,001 |
| Apr 22, 2026 | 6.74 | 6.76 | 6.53 | 6.59 | 6.59 | -2.08% | 3,465,137 |
| Apr 21, 2026 | 6.59 | 6.81 | 6.59 | 6.73 | 6.73 | 2.28% | 6,428,907 |
| Apr 20, 2026 | 6.64 | 6.67 | 6.55 | 6.58 | 6.58 | -1.50% | 3,615,661 |
| Apr 17, 2026 | 6.67 | 6.74 | 6.59 | 6.68 | 6.68 | 0.91% | 4,108,870 |
| Apr 16, 2026 | 6.54 | 6.72 | 6.54 | 6.62 | 6.62 | 1.22% | 4,539,124 |
| Apr 15, 2026 | 6.44 | 6.57 | 6.43 | 6.54 | 6.54 | 1.71% | 3,940,620 |
| Apr 14, 2026 | 6.43 | 6.54 | 6.38 | 6.43 | 6.43 | 0.63% | 3,739,193 |
| Apr 13, 2026 | 6.44 | 6.44 | 6.31 | 6.39 | 6.39 | -1.69% | 2,005,003 |
| Apr 10, 2026 | 6.43 | 6.53 | 6.43 | 6.50 | 6.50 | 1.40% | 1,748,759 |
| Apr 9, 2026 | 6.39 | 6.50 | 6.39 | 6.41 | 6.41 | -0.16% | 1,840,510 |
| Apr 8, 2026 | 6.38 | 6.50 | 6.37 | 6.42 | 6.42 | 2.56% | 1,591,717 |
| Apr 7, 2026 | 6.43 | 6.56 | 6.23 | 6.26 | 6.26 | -2.64% | 1,166,258 |
| Apr 6, 2026 | 6.51 | 6.53 | 6.43 | 6.43 | 6.43 | -0.46% | 1,892,834 |
| Apr 3, 2026 | 6.40 | 6.59 | 6.39 | 6.46 | 6.46 | 1.41% | 2,299,594 |
| Apr 2, 2026 | 6.36 | 6.40 | 6.29 | 6.37 | 6.37 | -0.62% | 1,635,395 |
| Apr 1, 2026 | 6.40 | 6.47 | 6.35 | 6.41 | 6.41 | 1.10% | 2,870,178 |
| Mar 31, 2026 | 6.27 | 6.36 | 6.27 | 6.34 | 6.34 | 1.28% | 1,192,133 |
| Mar 30, 2026 | 6.32 | 6.38 | 6.24 | 6.26 | 6.26 | -0.95% | 1,500,375 |
| Mar 27, 2026 | 6.45 | 6.52 | 6.31 | 6.32 | 6.32 | -1.40% | 1,431,452 |
| Mar 26, 2026 | 6.47 | 6.54 | 6.41 | 6.41 | 6.41 | -0.77% | 1,228,096 |
| Mar 25, 2026 | 6.60 | 6.78 | 6.45 | 6.46 | 6.46 | -1.37% | 4,519,653 |
| Mar 24, 2026 | 6.60 | 6.87 | 6.54 | 6.55 | 6.55 | 0.61% | 5,756,331 |
| Mar 23, 2026 | 6.21 | 6.66 | 6.10 | 6.51 | 6.51 | 3.50% | 8,303,831 |
| Mar 19, 2026 | 6.32 | 6.33 | 6.25 | 6.29 | 6.29 | -0.47% | 228,414 |
| Mar 18, 2026 | 6.31 | 6.39 | 6.28 | 6.32 | 6.32 | 0.16% | 649,903 |
| Mar 17, 2026 | 6.21 | 6.36 | 6.20 | 6.31 | 6.31 | 1.94% | 1,031,307 |
| Mar 16, 2026 | 6.33 | 6.39 | 6.02 | 6.19 | 6.19 | -2.21% | 1,877,410 |
| Mar 13, 2026 | 6.40 | 6.43 | 6.22 | 6.33 | 6.33 | -1.25% | 1,154,655 |
| Mar 12, 2026 | 6.46 | 6.54 | 6.14 | 6.41 | 6.41 | -0.47% | 1,350,498 |
| Mar 11, 2026 | 6.48 | 6.55 | 6.43 | 6.44 | 6.44 | -0.62% | 1,033,382 |
| Mar 10, 2026 | 6.41 | 6.63 | 6.41 | 6.48 | 6.48 | 1.57% | 2,580,209 |
| Mar 9, 2026 | 6.21 | 6.50 | 6.17 | 6.38 | 6.38 | 1.11% | 749,018 |
| Mar 6, 2026 | 6.45 | 6.50 | 6.27 | 6.31 | 6.31 | -2.17% | 812,869 |
| Mar 5, 2026 | 6.39 | 6.58 | 6.39 | 6.45 | 6.45 | 0.31% | 1,709,035 |
| Mar 4, 2026 | 6.22 | 6.52 | 6.17 | 6.43 | 6.43 | 3.38% | 2,154,302 |
| Mar 3, 2026 | 6.34 | 6.50 | 6.21 | 6.22 | 6.22 | -2.20% | 1,497,192 |
| Mar 2, 2026 | 6.15 | 6.96 | 6.15 | 6.36 | 6.36 | -6.61% | 2,733,115 |
| Feb 27, 2026 | 6.98 | 7.06 | 6.79 | 6.81 | 6.81 | -2.30% | 2,626,043 |
| Feb 26, 2026 | 7.20 | 7.22 | 6.85 | 6.97 | 6.97 | 2.20% | 2,742,824 |
| Feb 25, 2026 | 7.29 | 7.61 | 6.82 | 6.82 | 6.82 | -6.45% | 8,625,897 |
| Feb 24, 2026 | 7.18 | 7.50 | 7.08 | 7.29 | 7.29 | 1.82% | 4,693,228 |
| Feb 23, 2026 | 6.94 | 7.23 | 6.91 | 7.16 | 7.16 | 3.32% | 2,706,545 |
| Feb 20, 2026 | 6.90 | 7.12 | 6.87 | 6.93 | 6.93 | 1.17% | 1,040,164 |
| Feb 19, 2026 | 7.16 | 7.40 | 6.85 | 6.85 | 6.85 | -4.86% | 3,539,798 |
| Feb 18, 2026 | 7.28 | 7.68 | 7.17 | 7.20 | 7.20 | -1.10% | 5,593,226 |
| Feb 17, 2026 | 7.34 | 7.39 | 7.23 | 7.28 | 7.28 | -0.68% | 1,478,350 |
| Feb 16, 2026 | 7.12 | 7.44 | 7.12 | 7.33 | 7.33 | 3.09% | 2,699,341 |
| Feb 13, 2026 | 7.25 | 7.26 | 7.10 | 7.11 | 7.11 | -1.93% | 2,499,409 |
| Feb 12, 2026 | 7.25 | 7.31 | 7.18 | 7.25 | 7.25 | 1.12% | 3,241,836 |
| Feb 11, 2026 | 7.03 | 7.33 | 7.00 | 7.17 | 7.17 | 0.99% | 6,447,949 |
| Feb 10, 2026 | 7.13 | 7.13 | 7.00 | 7.10 | 7.10 | 0.14% | 1,430,400 |
| Feb 9, 2026 | 6.86 | 7.09 | 6.86 | 7.09 | 7.09 | 3.65% | 3,023,905 |
| Feb 6, 2026 | 6.80 | 6.92 | 6.71 | 6.84 | 6.84 | 0.29% | 1,919,964 |
| Feb 5, 2026 | 6.95 | 7.04 | 6.77 | 6.82 | 6.82 | -2.15% | 2,999,564 |
| Feb 4, 2026 | 7.13 | 7.21 | 6.97 | 6.97 | 6.97 | -2.11% | 3,760,597 |
| Feb 3, 2026 | 6.96 | 7.16 | 6.95 | 7.12 | 7.12 | 3.04% | 4,070,392 |
| Feb 2, 2026 | 6.76 | 6.99 | 6.67 | 6.91 | 6.91 | 0.29% | 2,703,173 |
| Jan 30, 2026 | 6.82 | 6.92 | 6.77 | 6.89 | 6.89 | 0.58% | 2,311,606 |
| Jan 29, 2026 | 6.93 | 6.95 | 6.80 | 6.85 | 6.85 | -0.72% | 2,922,739 |
| Jan 28, 2026 | 6.84 | 6.93 | 6.79 | 6.90 | 6.90 | 1.47% | 3,204,957 |
| Jan 27, 2026 | 6.77 | 6.91 | 6.77 | 6.80 | 6.80 | -0.87% | 2,228,720 |
| Jan 26, 2026 | 6.72 | 6.89 | 6.72 | 6.86 | 6.86 | 1.03% | 2,447,979 |
| Jan 23, 2026 | 6.79 | 6.87 | 6.71 | 6.79 | 6.79 | 0.15% | 3,536,568 |
| Jan 22, 2026 | 6.70 | 6.80 | 6.69 | 6.78 | 6.78 | 1.19% | 1,916,827 |
| Jan 21, 2026 | 6.74 | 6.86 | 6.70 | 6.70 | 6.70 | -0.30% | 3,658,123 |
| Jan 20, 2026 | 6.69 | 7.02 | 6.60 | 6.72 | 6.72 | 0.30% | 6,606,842 |
| Jan 19, 2026 | 6.73 | 6.78 | 6.66 | 6.70 | 6.70 | -0.45% | 2,448,918 |
| Jan 16, 2026 | 6.66 | 6.83 | 6.59 | 6.73 | 6.73 | 0.45% | 4,358,456 |
| Jan 15, 2026 | 6.65 | 6.82 | 6.51 | 6.70 | 6.70 | 0.75% | 4,124,070 |
| Jan 14, 2026 | 6.55 | 6.96 | 6.55 | 6.65 | 6.65 | 2.47% | 12,854,410 |
| Jan 13, 2026 | 6.33 | 6.53 | 6.32 | 6.49 | 6.49 | 2.20% | 2,802,996 |
| Jan 12, 2026 | 6.35 | 6.41 | 6.32 | 6.35 | 6.35 | 0.63% | 1,304,261 |
| Jan 9, 2026 | 6.35 | 6.35 | 6.29 | 6.31 | 6.31 | -0.63% | 859,058 |
| Jan 8, 2026 | 6.31 | 6.35 | 6.20 | 6.35 | 6.35 | 0.47% | 1,261,824 |
| Jan 7, 2026 | 6.41 | 6.45 | 6.32 | 6.32 | 6.32 | -1.40% | 1,013,189 |
| Jan 6, 2026 | 6.36 | 6.43 | 6.34 | 6.41 | 6.41 | 0.63% | 1,343,266 |
| Jan 5, 2026 | 6.40 | 6.45 | 6.33 | 6.37 | 6.37 | -0.47% | 2,022,209 |
| Jan 2, 2026 | 6.29 | 6.44 | 6.29 | 6.40 | 6.40 | 1.75% | 1,467,046 |
| Dec 31, 2025 | 6.31 | 6.36 | 6.28 | 6.29 | 6.29 | -0.16% | 843,872 |
| Dec 30, 2025 | 6.45 | 6.61 | 6.28 | 6.30 | 6.30 | 0.64% | 2,500,022 |
| Dec 29, 2025 | 6.38 | 6.46 | 6.25 | 6.26 | 6.26 | -1.73% | 981,387 |
| Dec 26, 2025 | 6.43 | 6.46 | 6.33 | 6.37 | 6.37 | -0.93% | 938,568 |
| Dec 25, 2025 | 6.47 | 6.50 | 6.43 | 6.43 | 6.43 | -0.62% | 667,204 |
| Dec 24, 2025 | 6.46 | 6.59 | 6.43 | 6.47 | 6.47 | 0.15% | 1,066,954 |
| Dec 23, 2025 | 6.55 | 6.58 | 6.44 | 6.46 | 6.46 | -1.52% | 1,788,561 |
| Dec 22, 2025 | 6.70 | 6.71 | 6.55 | 6.56 | 6.56 | -1.80% | 1,699,529 |
| Dec 19, 2025 | 6.72 | 6.72 | 6.66 | 6.68 | 6.68 | -0.45% | 935,680 |
| Dec 18, 2025 | 6.73 | 6.76 | 6.70 | 6.71 | 6.71 | - | 1,144,163 |
| Dec 17, 2025 | 6.76 | 6.78 | 6.70 | 6.71 | 6.71 | -0.89% | 1,290,110 |
| Dec 16, 2025 | 6.82 | 6.84 | 6.73 | 6.77 | 6.77 | -0.73% | 1,294,762 |
| Dec 15, 2025 | 6.90 | 7.05 | 6.77 | 6.82 | 6.82 | 0.44% | 5,329,957 |
| Dec 12, 2025 | 6.78 | 6.79 | 6.69 | 6.79 | 6.79 | 0.89% | 1,502,170 |
| Dec 11, 2025 | 6.71 | 6.82 | 6.68 | 6.73 | 6.73 | 0.75% | 1,626,323 |
| Dec 10, 2025 | 6.75 | 6.78 | 6.68 | 6.68 | 6.68 | -1.04% | 1,374,978 |
| Dec 9, 2025 | 6.79 | 6.79 | 6.70 | 6.75 | 6.75 | -0.30% | 1,293,465 |
| Dec 8, 2025 | 6.75 | 6.80 | 6.69 | 6.77 | 6.77 | 0.59% | 1,856,120 |
| Dec 5, 2025 | 6.63 | 6.73 | 6.58 | 6.73 | 6.73 | 1.36% | 2,041,157 |