BOSSA
BOSSA TİCARET VE SANAYİ İŞLETMELERİ T.A.Ş.
18:10:00
6.54 ₺
-0.060 (%-0.91)
Önceki Kapanış: 6.6·
Volatilite: 2.270
Düşük₺6.48
Yüksek₺6.63
Piyasa Verileri
Spot Piyasa
A:6.54
S:6.56
Önceki haftaya göre (WoW)
+2.83%
Önceki aya göre (MoM)
+3.97%
Yılbaşından bugüne (YTD)
+3.97%
Önceki yıla göre (YoY)
+15.34%
BOSSA: BOSSA TİCARET VE SANAYİ İŞLETMELERİ T.A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,2272
KAPANIŞ 4,2069
En Düşük
DÜŞÜK 2,744
En Yüksek
YÜKSEK 6,6
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 4,1433 | 4,2309 | 4,1433 | 4,2255 |
| 02.01.2023 | 4,2173 | 4,22 | 4,0666 | 4,0749 |
| 03.01.2023 | 4,1214 | 4,1214 | 3,9051 | 3,9379 |
| 04.01.2023 | 3,9325 | 3,9516 | 3,56 | 3,56 |
| 05.01.2023 | 3,6148 | 3,7654 | 3,4368 | 3,7517 |
| 08.01.2023 | 3,8339 | 3,8613 | 3,5874 | 3,623 |
| 09.01.2023 | 3,6641 | 3,6641 | 3,4833 | 3,4833 |
| 10.01.2023 | 3,4861 | 3,56 | 3,3136 | 3,3136 |
| 11.01.2023 | 3,3273 | 3,4861 | 3,1766 | 3,4368 |
| 12.01.2023 | 3,4505 | 3,7791 | 3,4231 | 3,7791 |
| 15.01.2023 | 3,8065 | 3,8585 | 3,6668 | 3,8065 |
| 16.01.2023 | 3,8092 | 4,0584 | 3,7681 | 3,9544 |
| 17.01.2023 | 3,9571 | 4,042 | 3,8695 | 3,927 |
| 18.01.2023 | 3,927 | 3,9708 | 3,864 | 3,864 |
| 19.01.2023 | 3,864 | 3,8914 | 3,7654 | 3,7736 |
| 22.01.2023 | 3,7736 | 3,801 | 3,6449 | 3,7161 |
| 23.01.2023 | 3,7052 | 3,7517 | 3,571 | 3,686 |
| 24.01.2023 | 3,686 | 3,7654 | 3,56 | 3,6778 |
| 25.01.2023 | 3,686 | 3,7654 | 3,6203 | 3,6696 |
| 26.01.2023 | 3,623 | 3,6531 | 3,5545 | 3,5545 |
| 29.01.2023 | 3,5573 | 3,8749 | 3,5025 | 3,5874 |
| 30.01.2023 | 3,5737 | 3,6833 | 3,4833 | 3,6477 |
| 31.01.2023 | 3,6778 | 3,7106 | 3,4231 | 3,4231 |
| 01.02.2023 | 3,4231 | 3,4916 | 3,2259 | 3,382 |
| 02.02.2023 | 3,382 | 3,5381 | 3,215 | 3,5381 |
| 05.02.2023 | 3,571 | 3,5737 | 3,2177 | 3,3683 |
| 06.02.2023 | 3,3683 | 3,382 | 3,0397 | 3,0671 |
| 14.02.2023 | 3,0698 | 3,3546 | 3,0698 | 3,3437 |
| 15.02.2023 | 3,4204 | 3,5107 | 3,2013 | 3,2232 |
| 16.02.2023 | 3,2232 | 3,3273 | 3,1027 | 3,3273 |
| 19.02.2023 | 3,3273 | 3,393 | 3,1712 | 3,3108 |
| 20.02.2023 | 3,3245 | 3,3492 | 3,2478 | 3,2971 |
| 21.02.2023 | 3,2862 | 3,3108 | 3,2287 | 3,2862 |
| 22.02.2023 | 3,2971 | 3,3409 | 3,2451 | 3,2588 |
| 23.02.2023 | 3,5847 | 3,5847 | 3,3409 | 3,3711 |
| 26.02.2023 | 3,3218 | 3,4121 | 3,2999 | 3,3738 |
| 27.02.2023 | 3,3738 | 3,4779 | 3,3519 | 3,4176 |
| 28.02.2023 | 3,4176 | 3,5244 | 3,3902 | 3,5053 |
| 01.03.2023 | 3,5053 | 3,5545 | 3,445 | 3,4806 |
| 02.03.2023 | 3,4806 | 3,5326 | 3,4067 | 3,4477 |
| 05.03.2023 | 3,456 | 3,5217 | 3,4368 | 3,4806 |
| 06.03.2023 | 3,4916 | 3,7408 | 3,4861 | 3,5847 |
| 07.03.2023 | 3,5874 | 3,9407 | 3,5491 | 3,9407 |
| 08.03.2023 | 4,0064 | 4,2364 | 3,8092 | 3,9023 |
| 09.03.2023 | 3,9051 | 3,9188 | 3,7462 | 3,7901 |
| 12.03.2023 | 3,7873 | 3,9681 | 3,6011 | 3,8147 |
| 13.03.2023 | 3,8147 | 3,8476 | 3,6696 | 3,6969 |
| 14.03.2023 | 3,6969 | 3,7325 | 3,5244 | 3,5819 |
| 15.03.2023 | 3,5819 | 3,6312 | 3,5436 | 3,5491 |
| 16.03.2023 | 3,5628 | 3,6312 | 3,4642 | 3,4697 |
| 19.03.2023 | 3,4697 | 3,7462 | 3,4368 | 3,571 |
| 20.03.2023 | 3,6285 | 3,6394 | 3,4477 | 3,4888 |
| 21.03.2023 | 3,4943 | 3,5381 | 3,4779 | 3,4998 |
| 22.03.2023 | 3,4998 | 3,5409 | 3,4532 | 3,4669 |
| 23.03.2023 | 3,4669 | 3,4916 | 3,4395 | 3,4532 |
| 26.03.2023 | 3,4614 | 3,4916 | 3,2889 | 3,4039 |
| 27.03.2023 | 3,4176 | 3,4806 | 3,2999 | 3,3382 |
| 28.03.2023 | 3,2999 | 3,3765 | 3,204 | 3,3629 |
| 29.03.2023 | 3,3848 | 3,4779 | 3,3163 | 3,3492 |
| 30.03.2023 | 3,4642 | 3,6312 | 3,3437 | 3,4121 |
| 02.04.2023 | 3,4258 | 3,4258 | 3,2177 | 3,3218 |
| 03.04.2023 | 3,319 | 3,3464 | 3,2752 | 3,3218 |
| 04.04.2023 | 3,319 | 3,3464 | 3,2752 | 3,2862 |
| 05.04.2023 | 3,3355 | 3,3355 | 3,2807 | 3,2889 |
| 06.04.2023 | 3,2944 | 3,3464 | 3,2862 | 3,2917 |
| 09.04.2023 | 3,2944 | 3,3355 | 3,2862 | 3,3136 |
| 10.04.2023 | 3,3245 | 3,4204 | 3,3108 | 3,3574 |
| 11.04.2023 | 3,3574 | 3,393 | 3,3273 | 3,3355 |
| 12.04.2023 | 3,3355 | 3,3546 | 3,2889 | 3,2971 |
| 13.04.2023 | 3,3108 | 3,3273 | 3,267 | 3,2889 |
| 16.04.2023 | 3,319 | 3,3327 | 3,2314 | 3,2314 |
| 17.04.2023 | 3,2424 | 3,2533 | 3,1985 | 3,2259 |
| 18.04.2023 | 3,2369 | 3,2506 | 3,204 | 3,2369 |
| 19.04.2023 | 3,2561 | 3,2561 | 3,2068 | 3,2095 |
| 23.04.2023 | 3,2259 | 3,2533 | 3,2068 | 3,2232 |
| 24.04.2023 | 3,2205 | 3,2725 | 3,1383 | 3,1657 |
| 25.04.2023 | 3,1657 | 3,204 | 3,0479 | 3,0507 |
| 26.04.2023 | 3,2259 | 3,2807 | 3,0972 | 3,1356 |
| 27.04.2023 | 3,1356 | 3,2451 | 3,0671 | 3,089 |
| 01.05.2023 | 3,089 | 3,089 | 2,8206 | 2,9849 |
| 02.05.2023 | 2,9822 | 3,0123 | 2,8206 | 2,8425 |
| 03.05.2023 | 2,8069 | 2,911 | 2,8069 | 2,8343 |
| 04.05.2023 | 2,8371 | 3,0671 | 2,744 | 2,9001 |
| 07.05.2023 | 2,9822 | 3,0425 | 2,8946 | 2,9357 |
| 08.05.2023 | 2,9357 | 2,9357 | 2,8261 | 2,8562 |
| 09.05.2023 | 2,8562 | 2,859 | 2,7577 | 2,7796 |
| 10.05.2023 | 2,8754 | 2,8836 | 2,7878 | 2,8754 |
| 11.05.2023 | 2,8754 | 2,8891 | 2,8015 | 2,8152 |
| 14.05.2023 | 2,8015 | 2,9576 | 2,7549 | 2,8042 |
| 15.05.2023 | 2,8124 | 2,8617 | 2,7933 | 2,8234 |
| 16.05.2023 | 2,8234 | 2,8946 | 2,8234 | 2,8754 |
| 17.05.2023 | 2,8754 | 2,9685 | 2,8343 | 2,9274 |
| 21.05.2023 | 2,9302 | 3,0096 | 2,8754 | 2,8946 |
| 22.05.2023 | 2,8946 | 2,9302 | 2,8261 | 2,8535 |
| 23.05.2023 | 2,8891 | 2,9001 | 2,8097 | 2,8754 |
| 24.05.2023 | 2,8836 | 2,963 | 2,848 | 2,922 |
| 25.05.2023 | 2,922 | 3,1328 | 2,8809 | 2,9849 |
| 28.05.2023 | 3,0096 | 3,0507 | 2,9849 | 3,0315 |
| 29.05.2023 | 3,0315 | 3,1383 | 3,026 | 3,1273 |
| 30.05.2023 | 3,1438 | 3,1493 | 3,0726 | 3,0945 |
| 31.05.2023 | 3,1219 | 3,1766 | 3,0945 | 3,1493 |
| 01.06.2023 | 3,1493 | 3,2205 | 3,1164 | 3,1712 |
| 04.06.2023 | 3,1821 | 3,2615 | 3,1821 | 3,2478 |
| 05.06.2023 | 3,2533 | 3,2725 | 3,1602 | 3,2068 |
| 06.06.2023 | 3,2232 | 3,33 | 3,2122 | 3,2752 |
| 07.06.2023 | 3,2752 | 3,3574 | 3,2013 | 3,2232 |
| 08.06.2023 | 3,2314 | 3,3546 | 3,2232 | 3,3464 |
| 11.06.2023 | 3,3355 | 3,4231 | 3,3053 | 3,3108 |
| 12.06.2023 | 3,3163 | 3,3355 | 3,1876 | 3,1876 |
| 13.06.2023 | 3,1876 | 3,2643 | 3,0288 | 3,141 |
| 14.06.2023 | 3,141 | 3,2533 | 3,0945 | 3,1985 |
| 15.06.2023 | 3,1931 | 3,3327 | 3,1903 | 3,2561 |
| 18.06.2023 | 3,2588 | 3,2752 | 3,0945 | 3,1493 |
| 19.06.2023 | 3,1493 | 3,2232 | 3,0808 | 3,1246 |
| 20.06.2023 | 3,1575 | 3,1958 | 3,0753 | 3,1246 |
| 21.06.2023 | 3,2862 | 3,3409 | 3,1985 | 3,2205 |
| 22.06.2023 | 3,3273 | 3,5409 | 3,2561 | 3,5409 |
| 25.06.2023 | 3,605 | 3,805 | 3,605 | 3,625 |
| 26.06.2023 | 3,7 | 3,975 | 3,6 | 3,905 |
| 02.07.2023 | 4,05 | 4,145 | 3,95 | 4,04 |
| 03.07.2023 | 4,02 | 4,04 | 3,9 | 3,945 |
| 04.07.2023 | 4,03 | 4,03 | 3,935 | 3,99 |
| 05.07.2023 | 3,95 | 4 | 3,895 | 3,925 |
| 06.07.2023 | 3,975 | 3,98 | 3,885 | 3,935 |
| 09.07.2023 | 3,945 | 4,09 | 3,935 | 4,075 |
| 10.07.2023 | 4,105 | 4,335 | 3,925 | 4,225 |
| 11.07.2023 | 4,225 | 4,275 | 4,065 | 4,135 |
| 12.07.2023 | 4,155 | 4,225 | 4,02 | 4,035 |
| 13.07.2023 | 4,035 | 4,185 | 3,975 | 4,095 |
| 16.07.2023 | 4,15 | 4,195 | 4,095 | 4,115 |
| 17.07.2023 | 4,145 | 4,155 | 3,955 | 3,955 |
| 18.07.2023 | 4,01 | 4,02 | 3,925 | 4,01 |
| 19.07.2023 | 4,02 | 4,06 | 3,96 | 4,01 |
| 20.07.2023 | 4,02 | 4,17 | 3,965 | 4,145 |
| 23.07.2023 | 4,2 | 4,375 | 4,09 | 4,23 |
| 24.07.2023 | 4,275 | 4,31 | 4,09 | 4,12 |
| 25.07.2023 | 4,235 | 4,275 | 4,125 | 4,27 |
| 26.07.2023 | 4,345 | 4,345 | 4,195 | 4,29 |
| 27.07.2023 | 4,275 | 4,39 | 4,235 | 4,245 |
| 30.07.2023 | 4,25 | 4,28 | 4,125 | 4,225 |
| 31.07.2023 | 4,225 | 4,25 | 4,14 | 4,17 |
| 01.08.2023 | 4,165 | 4,27 | 4,125 | 4,165 |
| 02.08.2023 | 4,165 | 4,21 | 4,09 | 4,115 |
| 03.08.2023 | 4,155 | 4,25 | 3,95 | 4,21 |
| 06.08.2023 | 4,255 | 4,46 | 4,135 | 4,435 |
| 07.08.2023 | 4,68 | 4,85 | 4,64 | 4,725 |
| 08.08.2023 | 4,9 | 4,975 | 4,705 | 4,75 |
| 09.08.2023 | 4,83 | 4,83 | 4,425 | 4,56 |
| 10.08.2023 | 4,545 | 4,68 | 4,45 | 4,655 |
| 13.08.2023 | 4,7 | 4,945 | 4,69 | 4,75 |
| 14.08.2023 | 4,725 | 4,8 | 4,505 | 4,685 |
| 15.08.2023 | 4,74 | 4,875 | 4,625 | 4,875 |
| 16.08.2023 | 4,895 | 4,925 | 4,755 | 4,805 |
| 17.08.2023 | 4,81 | 4,855 | 4,595 | 4,655 |
| 20.08.2023 | 4,69 | 4,735 | 4,6 | 4,7 |
| 21.08.2023 | 4,77 | 5,145 | 4,75 | 5,145 |
| 22.08.2023 | 5,145 | 5,48 | 5 | 5,065 |
| 23.08.2023 | 5,08 | 5,27 | 4,805 | 4,805 |
| 24.08.2023 | 4,8 | 4,9 | 4,6 | 4,85 |
| 27.08.2023 | 4,875 | 5,09 | 4,875 | 4,955 |
| 28.08.2023 | 4,99 | 5,025 | 4,78 | 4,84 |
| 30.08.2023 | 4,85 | 4,96 | 4,815 | 4,905 |
| 31.08.2023 | 4,925 | 5,175 | 4,925 | 5,095 |
| 03.09.2023 | 5,095 | 5,295 | 5,015 | 5,065 |
| 04.09.2023 | 5,065 | 5,1 | 4,985 | 5,045 |
| 05.09.2023 | 5,09 | 5,13 | 4,96 | 5,06 |
| 06.09.2023 | 5,06 | 5,16 | 5,005 | 5,125 |
| 07.09.2023 | 5,155 | 5,36 | 5,04 | 5,3 |
| 10.09.2023 | 5,5 | 5,83 | 5,5 | 5,83 |
| 11.09.2023 | 6,165 | 6,41 | 5,83 | 5,83 |
| 12.09.2023 | 5,83 | 6 | 5,54 | 5,615 |
| 13.09.2023 | 5,615 | 5,765 | 5,375 | 5,525 |
| 14.09.2023 | 5,65 | 5,765 | 5,53 | 5,54 |
| 17.09.2023 | 5,535 | 5,61 | 5,295 | 5,365 |
| 18.09.2023 | 5,415 | 5,445 | 5,28 | 5,375 |
| 19.09.2023 | 5,39 | 5,895 | 5,15 | 5,42 |
| 20.09.2023 | 5,625 | 5,89 | 5,51 | 5,8 |
| 21.09.2023 | 5,81 | 6,155 | 5,685 | 5,97 |
| 24.09.2023 | 6,045 | 6,49 | 6,045 | 6,38 |
| 25.09.2023 | 6,38 | 6,6 | 6,13 | 6,205 |
| 26.09.2023 | 6,215 | 6,55 | 6,205 | 6,245 |
| 27.09.2023 | 6,245 | 6,29 | 6,06 | 6,09 |
| 28.09.2023 | 6,1 | 6,255 | 6,075 | 6,22 |
| 01.10.2023 | 6,22 | 6,235 | 6,125 | 6,17 |
| 02.10.2023 | 6,17 | 6,195 | 6,03 | 6,075 |
| 03.10.2023 | 6,075 | 6,23 | 5,995 | 6,06 |
| 04.10.2023 | 6,08 | 6,165 | 5,8 | 6 |
| 05.10.2023 | 5,965 | 6,4 | 5,92 | 6,365 |
| 08.10.2023 | 6,2 | 6,275 | 5,885 | 5,93 |
| 09.10.2023 | 5,98 | 6,125 | 5,965 | 6,095 |
| 10.10.2023 | 6,095 | 6,105 | 5,805 | 5,805 |
| 11.10.2023 | 5,89 | 6,055 | 5,525 | 5,685 |
| 12.10.2023 | 5,685 | 5,685 | 5,45 | 5,525 |
| 15.10.2023 | 5,53 | 5,7 | 5,27 | 5,27 |
| 16.10.2023 | 5,285 | 5,49 | 5,27 | 5,49 |
| 17.10.2023 | 5,37 | 5,435 | 5,205 | 5,22 |
| 18.10.2023 | 5,23 | 5,35 | 5,13 | 5,17 |
| 19.10.2023 | 5,06 | 5,24 | 4,885 | 4,945 |
| 22.10.2023 | 5 | 5,32 | 4,985 | 5,15 |
| 23.10.2023 | 5,15 | 5,55 | 4,9 | 5,45 |
| 24.10.2023 | 5,45 | 5,525 | 5,11 | 5,11 |
| 25.10.2023 | 5,125 | 5,365 | 5 | 5,205 |
| 26.10.2023 | 5,205 | 5,26 | 5,055 | 5,18 |
| 29.10.2023 | 5,17 | 5,27 | 5,12 | 5,17 |
| 30.10.2023 | 5,25 | 5,45 | 5,03 | 5,065 |
| 31.10.2023 | 5,125 | 5,145 | 4,875 | 5,01 |
| 01.11.2023 | 5,125 | 5,175 | 4,985 | 5,01 |
| 02.11.2023 | 5,07 | 5,07 | 4,915 | 5 |
| 05.11.2023 | 5,055 | 5,15 | 5,04 | 5,09 |
| 06.11.2023 | 5,09 | 5,185 | 5,045 | 5,07 |
| 07.11.2023 | 5,085 | 5,305 | 5,085 | 5,23 |
| 08.11.2023 | 5,23 | 5,35 | 5,08 | 5,27 |
| 09.11.2023 | 5,27 | 5,315 | 5,175 | 5,19 |
| 12.11.2023 | 5,215 | 5,705 | 5,085 | 5,095 |
| 13.11.2023 | 5,095 | 5,105 | 5,005 | 5,07 |
| 14.11.2023 | 5,125 | 5,14 | 5 | 5,025 |
| 15.11.2023 | 5,245 | 5,27 | 5,055 | 5,06 |
| 16.11.2023 | 5,08 | 5,195 | 5,05 | 5,165 |
| 19.11.2023 | 5,185 | 5,3 | 5,185 | 5,25 |
| 20.11.2023 | 5,255 | 5,34 | 5,22 | 5,275 |
| 21.11.2023 | 5,285 | 5,37 | 5,26 | 5,275 |
| 22.11.2023 | 5,31 | 5,34 | 5,21 | 5,225 |
| 23.11.2023 | 5,19 | 5,69 | 5,19 | 5,315 |
| 26.11.2023 | 5,35 | 5,795 | 5,34 | 5,645 |
| 27.11.2023 | 5,675 | 5,945 | 5,5 | 5,55 |
| 28.11.2023 | 5,62 | 5,64 | 5,35 | 5,39 |
| 29.11.2023 | 5,39 | 5,57 | 5,255 | 5,56 |
| 30.11.2023 | 5,61 | 5,65 | 5,33 | 5,37 |
| 03.12.2023 | 5,4 | 5,435 | 5,29 | 5,33 |
| 04.12.2023 | 5,33 | 5,435 | 5,315 | 5,43 |
| 05.12.2023 | 5,44 | 5,5 | 5,155 | 5,155 |
| 06.12.2023 | 5,195 | 5,225 | 5,065 | 5,155 |
| 07.12.2023 | 5,17 | 5,215 | 5,11 | 5,145 |
| 10.12.2023 | 5,145 | 5,19 | 4,86 | 4,86 |
| 11.12.2023 | 4,94 | 4,94 | 4,77 | 4,84 |
| 12.12.2023 | 4,84 | 4,89 | 4,5 | 4,5 |
| 13.12.2023 | 4,51 | 4,8 | 4,505 | 4,695 |
| 14.12.2023 | 4,695 | 4,785 | 4,65 | 4,775 |
| 17.12.2023 | 4,775 | 4,795 | 4,645 | 4,645 |
| 18.12.2023 | 4,525 | 4,75 | 4,505 | 4,655 |
| 19.12.2023 | 4,655 | 4,745 | 4,59 | 4,61 |
| 20.12.2023 | 4,605 | 4,675 | 4,555 | 4,66 |
| 21.12.2023 | 4,62 | 4,68 | 4,53 | 4,545 |
| 24.12.2023 | 4,55 | 4,55 | 4,335 | 4,375 |
| 25.12.2023 | 4,385 | 4,5 | 4,32 | 4,37 |
| 26.12.2023 | 4,4 | 4,45 | 4,32 | 4,35 |
| 27.12.2023 | 4,36 | 4,55 | 4,36 | 4,55 |
| 28.12.2023 | 4,645 | 4,73 | 4,53 | 4,725 |