BOSSA
BOSSA TİCARET VE SANAYİ İŞLETMELERİ T.A.Ş.
15:10:00
6.54 ₺
-0.060 (%-0.91)
Previous Close: 6.6·
Volatility: 2.270
Day Low₺6.48
Day High₺6.63
Market Data
Spot Rate
B:6.54
A:6.56
Week over week (WoW)
+2.83%
Month over month (MoM)
+3.97%
Year to date (YTD)
+3.97%
Year over year (YoY)
+15.34%
BOSSA: BOSSA TİCARET VE SANAYİ İŞLETMELERİ T.A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.2272
CLOSE 4.2069
Low
LOW 2.744
High
HIGH 6.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 4.1433 | 4.2309 | 4.1433 | 4.2255 |
| 01/02/2023 | 4.2173 | 4.22 | 4.0666 | 4.0749 |
| 01/03/2023 | 4.1214 | 4.1214 | 3.9051 | 3.9379 |
| 01/04/2023 | 3.9325 | 3.9516 | 3.56 | 3.56 |
| 01/05/2023 | 3.6148 | 3.7654 | 3.4368 | 3.7517 |
| 01/08/2023 | 3.8339 | 3.8613 | 3.5874 | 3.623 |
| 01/09/2023 | 3.6641 | 3.6641 | 3.4833 | 3.4833 |
| 01/10/2023 | 3.4861 | 3.56 | 3.3136 | 3.3136 |
| 01/11/2023 | 3.3273 | 3.4861 | 3.1766 | 3.4368 |
| 01/12/2023 | 3.4505 | 3.7791 | 3.4231 | 3.7791 |
| 01/15/2023 | 3.8065 | 3.8585 | 3.6668 | 3.8065 |
| 01/16/2023 | 3.8092 | 4.0584 | 3.7681 | 3.9544 |
| 01/17/2023 | 3.9571 | 4.042 | 3.8695 | 3.927 |
| 01/18/2023 | 3.927 | 3.9708 | 3.864 | 3.864 |
| 01/19/2023 | 3.864 | 3.8914 | 3.7654 | 3.7736 |
| 01/22/2023 | 3.7736 | 3.801 | 3.6449 | 3.7161 |
| 01/23/2023 | 3.7052 | 3.7517 | 3.571 | 3.686 |
| 01/24/2023 | 3.686 | 3.7654 | 3.56 | 3.6778 |
| 01/25/2023 | 3.686 | 3.7654 | 3.6203 | 3.6696 |
| 01/26/2023 | 3.623 | 3.6531 | 3.5545 | 3.5545 |
| 01/29/2023 | 3.5573 | 3.8749 | 3.5025 | 3.5874 |
| 01/30/2023 | 3.5737 | 3.6833 | 3.4833 | 3.6477 |
| 01/31/2023 | 3.6778 | 3.7106 | 3.4231 | 3.4231 |
| 02/01/2023 | 3.4231 | 3.4916 | 3.2259 | 3.382 |
| 02/02/2023 | 3.382 | 3.5381 | 3.215 | 3.5381 |
| 02/05/2023 | 3.571 | 3.5737 | 3.2177 | 3.3683 |
| 02/06/2023 | 3.3683 | 3.382 | 3.0397 | 3.0671 |
| 02/14/2023 | 3.0698 | 3.3546 | 3.0698 | 3.3437 |
| 02/15/2023 | 3.4204 | 3.5107 | 3.2013 | 3.2232 |
| 02/16/2023 | 3.2232 | 3.3273 | 3.1027 | 3.3273 |
| 02/19/2023 | 3.3273 | 3.393 | 3.1712 | 3.3108 |
| 02/20/2023 | 3.3245 | 3.3492 | 3.2478 | 3.2971 |
| 02/21/2023 | 3.2862 | 3.3108 | 3.2287 | 3.2862 |
| 02/22/2023 | 3.2971 | 3.3409 | 3.2451 | 3.2588 |
| 02/23/2023 | 3.5847 | 3.5847 | 3.3409 | 3.3711 |
| 02/26/2023 | 3.3218 | 3.4121 | 3.2999 | 3.3738 |
| 02/27/2023 | 3.3738 | 3.4779 | 3.3519 | 3.4176 |
| 02/28/2023 | 3.4176 | 3.5244 | 3.3902 | 3.5053 |
| 03/01/2023 | 3.5053 | 3.5545 | 3.445 | 3.4806 |
| 03/02/2023 | 3.4806 | 3.5326 | 3.4067 | 3.4477 |
| 03/05/2023 | 3.456 | 3.5217 | 3.4368 | 3.4806 |
| 03/06/2023 | 3.4916 | 3.7408 | 3.4861 | 3.5847 |
| 03/07/2023 | 3.5874 | 3.9407 | 3.5491 | 3.9407 |
| 03/08/2023 | 4.0064 | 4.2364 | 3.8092 | 3.9023 |
| 03/09/2023 | 3.9051 | 3.9188 | 3.7462 | 3.7901 |
| 03/12/2023 | 3.7873 | 3.9681 | 3.6011 | 3.8147 |
| 03/13/2023 | 3.8147 | 3.8476 | 3.6696 | 3.6969 |
| 03/14/2023 | 3.6969 | 3.7325 | 3.5244 | 3.5819 |
| 03/15/2023 | 3.5819 | 3.6312 | 3.5436 | 3.5491 |
| 03/16/2023 | 3.5628 | 3.6312 | 3.4642 | 3.4697 |
| 03/19/2023 | 3.4697 | 3.7462 | 3.4368 | 3.571 |
| 03/20/2023 | 3.6285 | 3.6394 | 3.4477 | 3.4888 |
| 03/21/2023 | 3.4943 | 3.5381 | 3.4779 | 3.4998 |
| 03/22/2023 | 3.4998 | 3.5409 | 3.4532 | 3.4669 |
| 03/23/2023 | 3.4669 | 3.4916 | 3.4395 | 3.4532 |
| 03/26/2023 | 3.4614 | 3.4916 | 3.2889 | 3.4039 |
| 03/27/2023 | 3.4176 | 3.4806 | 3.2999 | 3.3382 |
| 03/28/2023 | 3.2999 | 3.3765 | 3.204 | 3.3629 |
| 03/29/2023 | 3.3848 | 3.4779 | 3.3163 | 3.3492 |
| 03/30/2023 | 3.4642 | 3.6312 | 3.3437 | 3.4121 |
| 04/02/2023 | 3.4258 | 3.4258 | 3.2177 | 3.3218 |
| 04/03/2023 | 3.319 | 3.3464 | 3.2752 | 3.3218 |
| 04/04/2023 | 3.319 | 3.3464 | 3.2752 | 3.2862 |
| 04/05/2023 | 3.3355 | 3.3355 | 3.2807 | 3.2889 |
| 04/06/2023 | 3.2944 | 3.3464 | 3.2862 | 3.2917 |
| 04/09/2023 | 3.2944 | 3.3355 | 3.2862 | 3.3136 |
| 04/10/2023 | 3.3245 | 3.4204 | 3.3108 | 3.3574 |
| 04/11/2023 | 3.3574 | 3.393 | 3.3273 | 3.3355 |
| 04/12/2023 | 3.3355 | 3.3546 | 3.2889 | 3.2971 |
| 04/13/2023 | 3.3108 | 3.3273 | 3.267 | 3.2889 |
| 04/16/2023 | 3.319 | 3.3327 | 3.2314 | 3.2314 |
| 04/17/2023 | 3.2424 | 3.2533 | 3.1985 | 3.2259 |
| 04/18/2023 | 3.2369 | 3.2506 | 3.204 | 3.2369 |
| 04/19/2023 | 3.2561 | 3.2561 | 3.2068 | 3.2095 |
| 04/23/2023 | 3.2259 | 3.2533 | 3.2068 | 3.2232 |
| 04/24/2023 | 3.2205 | 3.2725 | 3.1383 | 3.1657 |
| 04/25/2023 | 3.1657 | 3.204 | 3.0479 | 3.0507 |
| 04/26/2023 | 3.2259 | 3.2807 | 3.0972 | 3.1356 |
| 04/27/2023 | 3.1356 | 3.2451 | 3.0671 | 3.089 |
| 05/01/2023 | 3.089 | 3.089 | 2.8206 | 2.9849 |
| 05/02/2023 | 2.9822 | 3.0123 | 2.8206 | 2.8425 |
| 05/03/2023 | 2.8069 | 2.911 | 2.8069 | 2.8343 |
| 05/04/2023 | 2.8371 | 3.0671 | 2.744 | 2.9001 |
| 05/07/2023 | 2.9822 | 3.0425 | 2.8946 | 2.9357 |
| 05/08/2023 | 2.9357 | 2.9357 | 2.8261 | 2.8562 |
| 05/09/2023 | 2.8562 | 2.859 | 2.7577 | 2.7796 |
| 05/10/2023 | 2.8754 | 2.8836 | 2.7878 | 2.8754 |
| 05/11/2023 | 2.8754 | 2.8891 | 2.8015 | 2.8152 |
| 05/14/2023 | 2.8015 | 2.9576 | 2.7549 | 2.8042 |
| 05/15/2023 | 2.8124 | 2.8617 | 2.7933 | 2.8234 |
| 05/16/2023 | 2.8234 | 2.8946 | 2.8234 | 2.8754 |
| 05/17/2023 | 2.8754 | 2.9685 | 2.8343 | 2.9274 |
| 05/21/2023 | 2.9302 | 3.0096 | 2.8754 | 2.8946 |
| 05/22/2023 | 2.8946 | 2.9302 | 2.8261 | 2.8535 |
| 05/23/2023 | 2.8891 | 2.9001 | 2.8097 | 2.8754 |
| 05/24/2023 | 2.8836 | 2.963 | 2.848 | 2.922 |
| 05/25/2023 | 2.922 | 3.1328 | 2.8809 | 2.9849 |
| 05/28/2023 | 3.0096 | 3.0507 | 2.9849 | 3.0315 |
| 05/29/2023 | 3.0315 | 3.1383 | 3.026 | 3.1273 |
| 05/30/2023 | 3.1438 | 3.1493 | 3.0726 | 3.0945 |
| 05/31/2023 | 3.1219 | 3.1766 | 3.0945 | 3.1493 |
| 06/01/2023 | 3.1493 | 3.2205 | 3.1164 | 3.1712 |
| 06/04/2023 | 3.1821 | 3.2615 | 3.1821 | 3.2478 |
| 06/05/2023 | 3.2533 | 3.2725 | 3.1602 | 3.2068 |
| 06/06/2023 | 3.2232 | 3.33 | 3.2122 | 3.2752 |
| 06/07/2023 | 3.2752 | 3.3574 | 3.2013 | 3.2232 |
| 06/08/2023 | 3.2314 | 3.3546 | 3.2232 | 3.3464 |
| 06/11/2023 | 3.3355 | 3.4231 | 3.3053 | 3.3108 |
| 06/12/2023 | 3.3163 | 3.3355 | 3.1876 | 3.1876 |
| 06/13/2023 | 3.1876 | 3.2643 | 3.0288 | 3.141 |
| 06/14/2023 | 3.141 | 3.2533 | 3.0945 | 3.1985 |
| 06/15/2023 | 3.1931 | 3.3327 | 3.1903 | 3.2561 |
| 06/18/2023 | 3.2588 | 3.2752 | 3.0945 | 3.1493 |
| 06/19/2023 | 3.1493 | 3.2232 | 3.0808 | 3.1246 |
| 06/20/2023 | 3.1575 | 3.1958 | 3.0753 | 3.1246 |
| 06/21/2023 | 3.2862 | 3.3409 | 3.1985 | 3.2205 |
| 06/22/2023 | 3.3273 | 3.5409 | 3.2561 | 3.5409 |
| 06/25/2023 | 3.605 | 3.805 | 3.605 | 3.625 |
| 06/26/2023 | 3.7 | 3.975 | 3.6 | 3.905 |
| 07/02/2023 | 4.05 | 4.145 | 3.95 | 4.04 |
| 07/03/2023 | 4.02 | 4.04 | 3.9 | 3.945 |
| 07/04/2023 | 4.03 | 4.03 | 3.935 | 3.99 |
| 07/05/2023 | 3.95 | 4 | 3.895 | 3.925 |
| 07/06/2023 | 3.975 | 3.98 | 3.885 | 3.935 |
| 07/09/2023 | 3.945 | 4.09 | 3.935 | 4.075 |
| 07/10/2023 | 4.105 | 4.335 | 3.925 | 4.225 |
| 07/11/2023 | 4.225 | 4.275 | 4.065 | 4.135 |
| 07/12/2023 | 4.155 | 4.225 | 4.02 | 4.035 |
| 07/13/2023 | 4.035 | 4.185 | 3.975 | 4.095 |
| 07/16/2023 | 4.15 | 4.195 | 4.095 | 4.115 |
| 07/17/2023 | 4.145 | 4.155 | 3.955 | 3.955 |
| 07/18/2023 | 4.01 | 4.02 | 3.925 | 4.01 |
| 07/19/2023 | 4.02 | 4.06 | 3.96 | 4.01 |
| 07/20/2023 | 4.02 | 4.17 | 3.965 | 4.145 |
| 07/23/2023 | 4.2 | 4.375 | 4.09 | 4.23 |
| 07/24/2023 | 4.275 | 4.31 | 4.09 | 4.12 |
| 07/25/2023 | 4.235 | 4.275 | 4.125 | 4.27 |
| 07/26/2023 | 4.345 | 4.345 | 4.195 | 4.29 |
| 07/27/2023 | 4.275 | 4.39 | 4.235 | 4.245 |
| 07/30/2023 | 4.25 | 4.28 | 4.125 | 4.225 |
| 07/31/2023 | 4.225 | 4.25 | 4.14 | 4.17 |
| 08/01/2023 | 4.165 | 4.27 | 4.125 | 4.165 |
| 08/02/2023 | 4.165 | 4.21 | 4.09 | 4.115 |
| 08/03/2023 | 4.155 | 4.25 | 3.95 | 4.21 |
| 08/06/2023 | 4.255 | 4.46 | 4.135 | 4.435 |
| 08/07/2023 | 4.68 | 4.85 | 4.64 | 4.725 |
| 08/08/2023 | 4.9 | 4.975 | 4.705 | 4.75 |
| 08/09/2023 | 4.83 | 4.83 | 4.425 | 4.56 |
| 08/10/2023 | 4.545 | 4.68 | 4.45 | 4.655 |
| 08/13/2023 | 4.7 | 4.945 | 4.69 | 4.75 |
| 08/14/2023 | 4.725 | 4.8 | 4.505 | 4.685 |
| 08/15/2023 | 4.74 | 4.875 | 4.625 | 4.875 |
| 08/16/2023 | 4.895 | 4.925 | 4.755 | 4.805 |
| 08/17/2023 | 4.81 | 4.855 | 4.595 | 4.655 |
| 08/20/2023 | 4.69 | 4.735 | 4.6 | 4.7 |
| 08/21/2023 | 4.77 | 5.145 | 4.75 | 5.145 |
| 08/22/2023 | 5.145 | 5.48 | 5 | 5.065 |
| 08/23/2023 | 5.08 | 5.27 | 4.805 | 4.805 |
| 08/24/2023 | 4.8 | 4.9 | 4.6 | 4.85 |
| 08/27/2023 | 4.875 | 5.09 | 4.875 | 4.955 |
| 08/28/2023 | 4.99 | 5.025 | 4.78 | 4.84 |
| 08/30/2023 | 4.85 | 4.96 | 4.815 | 4.905 |
| 08/31/2023 | 4.925 | 5.175 | 4.925 | 5.095 |
| 09/03/2023 | 5.095 | 5.295 | 5.015 | 5.065 |
| 09/04/2023 | 5.065 | 5.1 | 4.985 | 5.045 |
| 09/05/2023 | 5.09 | 5.13 | 4.96 | 5.06 |
| 09/06/2023 | 5.06 | 5.16 | 5.005 | 5.125 |
| 09/07/2023 | 5.155 | 5.36 | 5.04 | 5.3 |
| 09/10/2023 | 5.5 | 5.83 | 5.5 | 5.83 |
| 09/11/2023 | 6.165 | 6.41 | 5.83 | 5.83 |
| 09/12/2023 | 5.83 | 6 | 5.54 | 5.615 |
| 09/13/2023 | 5.615 | 5.765 | 5.375 | 5.525 |
| 09/14/2023 | 5.65 | 5.765 | 5.53 | 5.54 |
| 09/17/2023 | 5.535 | 5.61 | 5.295 | 5.365 |
| 09/18/2023 | 5.415 | 5.445 | 5.28 | 5.375 |
| 09/19/2023 | 5.39 | 5.895 | 5.15 | 5.42 |
| 09/20/2023 | 5.625 | 5.89 | 5.51 | 5.8 |
| 09/21/2023 | 5.81 | 6.155 | 5.685 | 5.97 |
| 09/24/2023 | 6.045 | 6.49 | 6.045 | 6.38 |
| 09/25/2023 | 6.38 | 6.6 | 6.13 | 6.205 |
| 09/26/2023 | 6.215 | 6.55 | 6.205 | 6.245 |
| 09/27/2023 | 6.245 | 6.29 | 6.06 | 6.09 |
| 09/28/2023 | 6.1 | 6.255 | 6.075 | 6.22 |
| 10/01/2023 | 6.22 | 6.235 | 6.125 | 6.17 |
| 10/02/2023 | 6.17 | 6.195 | 6.03 | 6.075 |
| 10/03/2023 | 6.075 | 6.23 | 5.995 | 6.06 |
| 10/04/2023 | 6.08 | 6.165 | 5.8 | 6 |
| 10/05/2023 | 5.965 | 6.4 | 5.92 | 6.365 |
| 10/08/2023 | 6.2 | 6.275 | 5.885 | 5.93 |
| 10/09/2023 | 5.98 | 6.125 | 5.965 | 6.095 |
| 10/10/2023 | 6.095 | 6.105 | 5.805 | 5.805 |
| 10/11/2023 | 5.89 | 6.055 | 5.525 | 5.685 |
| 10/12/2023 | 5.685 | 5.685 | 5.45 | 5.525 |
| 10/15/2023 | 5.53 | 5.7 | 5.27 | 5.27 |
| 10/16/2023 | 5.285 | 5.49 | 5.27 | 5.49 |
| 10/17/2023 | 5.37 | 5.435 | 5.205 | 5.22 |
| 10/18/2023 | 5.23 | 5.35 | 5.13 | 5.17 |
| 10/19/2023 | 5.06 | 5.24 | 4.885 | 4.945 |
| 10/22/2023 | 5 | 5.32 | 4.985 | 5.15 |
| 10/23/2023 | 5.15 | 5.55 | 4.9 | 5.45 |
| 10/24/2023 | 5.45 | 5.525 | 5.11 | 5.11 |
| 10/25/2023 | 5.125 | 5.365 | 5 | 5.205 |
| 10/26/2023 | 5.205 | 5.26 | 5.055 | 5.18 |
| 10/29/2023 | 5.17 | 5.27 | 5.12 | 5.17 |
| 10/30/2023 | 5.25 | 5.45 | 5.03 | 5.065 |
| 10/31/2023 | 5.125 | 5.145 | 4.875 | 5.01 |
| 11/01/2023 | 5.125 | 5.175 | 4.985 | 5.01 |
| 11/02/2023 | 5.07 | 5.07 | 4.915 | 5 |
| 11/05/2023 | 5.055 | 5.15 | 5.04 | 5.09 |
| 11/06/2023 | 5.09 | 5.185 | 5.045 | 5.07 |
| 11/07/2023 | 5.085 | 5.305 | 5.085 | 5.23 |
| 11/08/2023 | 5.23 | 5.35 | 5.08 | 5.27 |
| 11/09/2023 | 5.27 | 5.315 | 5.175 | 5.19 |
| 11/12/2023 | 5.215 | 5.705 | 5.085 | 5.095 |
| 11/13/2023 | 5.095 | 5.105 | 5.005 | 5.07 |
| 11/14/2023 | 5.125 | 5.14 | 5 | 5.025 |
| 11/15/2023 | 5.245 | 5.27 | 5.055 | 5.06 |
| 11/16/2023 | 5.08 | 5.195 | 5.05 | 5.165 |
| 11/19/2023 | 5.185 | 5.3 | 5.185 | 5.25 |
| 11/20/2023 | 5.255 | 5.34 | 5.22 | 5.275 |
| 11/21/2023 | 5.285 | 5.37 | 5.26 | 5.275 |
| 11/22/2023 | 5.31 | 5.34 | 5.21 | 5.225 |
| 11/23/2023 | 5.19 | 5.69 | 5.19 | 5.315 |
| 11/26/2023 | 5.35 | 5.795 | 5.34 | 5.645 |
| 11/27/2023 | 5.675 | 5.945 | 5.5 | 5.55 |
| 11/28/2023 | 5.62 | 5.64 | 5.35 | 5.39 |
| 11/29/2023 | 5.39 | 5.57 | 5.255 | 5.56 |
| 11/30/2023 | 5.61 | 5.65 | 5.33 | 5.37 |
| 12/03/2023 | 5.4 | 5.435 | 5.29 | 5.33 |
| 12/04/2023 | 5.33 | 5.435 | 5.315 | 5.43 |
| 12/05/2023 | 5.44 | 5.5 | 5.155 | 5.155 |
| 12/06/2023 | 5.195 | 5.225 | 5.065 | 5.155 |
| 12/07/2023 | 5.17 | 5.215 | 5.11 | 5.145 |
| 12/10/2023 | 5.145 | 5.19 | 4.86 | 4.86 |
| 12/11/2023 | 4.94 | 4.94 | 4.77 | 4.84 |
| 12/12/2023 | 4.84 | 4.89 | 4.5 | 4.5 |
| 12/13/2023 | 4.51 | 4.8 | 4.505 | 4.695 |
| 12/14/2023 | 4.695 | 4.785 | 4.65 | 4.775 |
| 12/17/2023 | 4.775 | 4.795 | 4.645 | 4.645 |
| 12/18/2023 | 4.525 | 4.75 | 4.505 | 4.655 |
| 12/19/2023 | 4.655 | 4.745 | 4.59 | 4.61 |
| 12/20/2023 | 4.605 | 4.675 | 4.555 | 4.66 |
| 12/21/2023 | 4.62 | 4.68 | 4.53 | 4.545 |
| 12/24/2023 | 4.55 | 4.55 | 4.335 | 4.375 |
| 12/25/2023 | 4.385 | 4.5 | 4.32 | 4.37 |
| 12/26/2023 | 4.4 | 4.45 | 4.32 | 4.35 |
| 12/27/2023 | 4.36 | 4.55 | 4.36 | 4.55 |
| 12/28/2023 | 4.645 | 4.73 | 4.53 | 4.725 |