Borlease Otomotiv A.S. (IST:BORLS)
Turkey
· Delayed Price · Currency is TRY 3.120
-0.200 (-6.02%)
Last updated: Mar 6, 2026, 3:16 PM GMT+3
Borlease Otomotiv A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.53 | 3.60 | 3.24 | 3.39 | - | 2.11% | 12,180,830,255 |
| Mar 4, 2026 | 3.18 | 3.32 | 3.13 | 3.32 | 3.32 | 9.93% | 41,292,510 |
| Mar 3, 2026 | 3.01 | 3.22 | 2.93 | 3.02 | 3.02 | -0.33% | 58,716,210 |
| Mar 2, 2026 | 2.84 | 3.14 | 2.80 | 3.03 | 3.03 | 1.34% | 86,787,280 |
| Feb 27, 2026 | 2.74 | 2.99 | 2.69 | 2.99 | 2.99 | 9.93% | 85,247,230 |
| Feb 26, 2026 | 2.74 | 2.86 | 2.71 | 2.72 | 2.72 | -0.73% | 28,719,080 |
| Feb 25, 2026 | 2.70 | 2.93 | 2.67 | 2.74 | 2.74 | 2.24% | 61,928,330 |
| Feb 24, 2026 | 2.71 | 2.72 | 2.66 | 2.68 | 2.68 | -1.11% | 11,610,120 |
| Feb 23, 2026 | 2.72 | 2.78 | 2.70 | 2.71 | 2.71 | -0.37% | 13,048,870 |
| Feb 20, 2026 | 2.71 | 2.76 | 2.68 | 2.72 | 2.72 | 0.37% | 16,326,970 |
| Feb 19, 2026 | 2.83 | 2.85 | 2.71 | 2.71 | 2.71 | -4.24% | 21,117,549 |
| Feb 18, 2026 | 2.90 | 2.97 | 2.81 | 2.83 | 2.83 | -4.07% | 40,127,710 |
| Feb 17, 2026 | 3.08 | 3.24 | 2.92 | 2.95 | 2.95 | -2.32% | 107,963,200 |
| Feb 16, 2026 | 2.76 | 3.02 | 2.76 | 3.02 | 3.02 | 9.82% | 103,090,800 |
| Feb 13, 2026 | 2.70 | 2.87 | 2.70 | 2.75 | 2.75 | 1.85% | 47,785,260 |
| Feb 12, 2026 | 2.67 | 2.73 | 2.67 | 2.70 | 2.70 | -0.74% | 13,019,170 |
| Feb 11, 2026 | 2.73 | 2.75 | 2.69 | 2.72 | 2.72 | -1.45% | 16,775,780 |
| Feb 10, 2026 | 2.86 | 2.86 | 2.73 | 2.76 | 2.76 | -0.72% | 28,936,230 |
| Feb 9, 2026 | 2.65 | 2.81 | 2.64 | 2.78 | 2.78 | 5.70% | 43,605,770 |
| Feb 6, 2026 | 2.63 | 2.73 | 2.59 | 2.63 | 2.63 | 0.38% | 37,057,140 |
| Feb 5, 2026 | 2.68 | 2.74 | 2.61 | 2.62 | 2.62 | -1.87% | 38,680,890 |
| Feb 4, 2026 | 2.68 | 2.86 | 2.67 | 2.67 | 2.67 | - | 58,781,980 |
| Feb 3, 2026 | 2.69 | 2.72 | 2.66 | 2.67 | 2.67 | -0.37% | 19,155,520 |
| Feb 2, 2026 | 2.71 | 2.75 | 2.67 | 2.68 | 2.68 | -1.11% | 18,064,720 |
| Jan 30, 2026 | 2.78 | 2.78 | 2.71 | 2.71 | 2.71 | -2.52% | 13,301,940 |
| Jan 29, 2026 | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | -0.36% | 22,921,430 |
| Jan 28, 2026 | 2.82 | 2.84 | 2.78 | 2.79 | 2.79 | -1.06% | 20,283,260 |
| Jan 27, 2026 | 2.83 | 2.93 | 2.81 | 2.82 | 2.82 | -0.35% | 27,638,950 |
| Jan 26, 2026 | 2.83 | 2.87 | 2.75 | 2.83 | 2.83 | - | 29,411,480 |
| Jan 23, 2026 | 2.82 | 2.91 | 2.81 | 2.83 | 2.83 | - | 32,643,090 |
| Jan 22, 2026 | 2.82 | 2.87 | 2.80 | 2.83 | 2.83 | 1.07% | 20,061,760 |
| Jan 21, 2026 | 2.87 | 2.90 | 2.75 | 2.80 | 2.80 | -1.41% | 24,572,740 |
| Jan 20, 2026 | 2.86 | 2.90 | 2.82 | 2.84 | 2.84 | -1.39% | 27,612,695 |
| Jan 19, 2026 | 3.04 | 3.06 | 2.85 | 2.88 | 2.88 | -4.32% | 57,862,370 |
| Jan 16, 2026 | 2.96 | 3.21 | 2.86 | 3.01 | 3.01 | 3.08% | 143,867,725 |
| Jan 15, 2026 | 2.62 | 2.97 | 2.62 | 2.92 | 2.92 | 3.55% | 96,313,590 |
| Jan 14, 2026 | 2.96 | 3.03 | 2.82 | 2.82 | 2.82 | -9.90% | 102,282,100 |
| Jan 13, 2026 | 3.01 | 3.18 | 3.00 | 3.13 | 3.13 | -3.10% | 106,989,600 |
| Jan 12, 2026 | 3.47 | 3.47 | 3.23 | 3.23 | 3.23 | -9.78% | 72,702,830 |
| Jan 9, 2026 | 3.98 | 3.99 | 3.58 | 3.58 | 3.58 | -9.82% | 117,735,100 |
| Jan 8, 2026 | 4.04 | 4.05 | 3.96 | 3.97 | 3.97 | -1.49% | 21,929,330 |
| Jan 7, 2026 | 4.23 | 4.25 | 4.02 | 4.03 | 4.03 | -4.50% | 30,655,310 |
| Jan 6, 2026 | 4.11 | 4.29 | 4.04 | 4.22 | 4.22 | 3.43% | 57,908,630 |
| Jan 5, 2026 | 4.00 | 4.14 | 4.00 | 4.08 | 4.08 | -0.24% | 18,268,080 |
| Jan 2, 2026 | 4.00 | 4.15 | 3.98 | 4.09 | 4.09 | 3.28% | 34,073,540 |
| Dec 31, 2025 | 3.99 | 4.01 | 3.94 | 3.96 | 3.96 | -0.50% | 13,002,810 |
| Dec 30, 2025 | 3.98 | 4.12 | 3.88 | 3.98 | 3.98 | - | 33,295,338 |
| Dec 29, 2025 | 4.05 | 4.11 | 3.97 | 3.98 | 3.98 | -1.73% | 23,825,630 |
| Dec 26, 2025 | 4.19 | 4.22 | 4.03 | 4.05 | 4.05 | -3.34% | 25,400,490 |
| Dec 25, 2025 | 4.31 | 4.34 | 4.16 | 4.19 | 4.19 | -1.87% | 20,571,420 |
| Dec 24, 2025 | 4.30 | 4.54 | 4.25 | 4.27 | 4.27 | -0.47% | 59,877,940 |
| Dec 23, 2025 | 4.38 | 4.53 | 4.26 | 4.29 | 4.29 | -1.83% | 42,487,300 |
| Dec 22, 2025 | 4.71 | 4.84 | 4.33 | 4.37 | 4.37 | -7.22% | 51,893,570 |
| Dec 19, 2025 | 4.84 | 4.87 | 4.69 | 4.71 | 4.71 | -2.69% | 23,664,270 |
| Dec 18, 2025 | 4.76 | 5.08 | 4.74 | 4.84 | 4.84 | 1.89% | 70,172,380 |
| Dec 17, 2025 | 4.90 | 5.04 | 4.75 | 4.75 | 4.75 | -3.85% | 32,212,640 |
| Dec 16, 2025 | 5.04 | 5.06 | 4.85 | 4.94 | 4.94 | -1.79% | 46,740,020 |
| Dec 15, 2025 | 5.38 | 5.39 | 4.98 | 5.03 | 5.03 | -5.81% | 69,497,150 |
| Dec 12, 2025 | 5.40 | 5.59 | 5.30 | 5.34 | 5.34 | -0.56% | 56,377,080 |
| Dec 11, 2025 | 5.80 | 5.88 | 5.24 | 5.37 | 5.37 | -6.45% | 143,947,000 |
| Dec 10, 2025 | 6.55 | 6.69 | 5.51 | 5.74 | 5.74 | -5.75% | 174,635,900 |
| Dec 9, 2025 | 5.57 | 6.09 | 5.57 | 6.09 | 6.09 | 9.93% | 125,448,500 |
| Dec 8, 2025 | 5.38 | 5.85 | 5.33 | 5.54 | 5.54 | 4.14% | 79,564,070 |
| Dec 5, 2025 | 5.28 | 5.53 | 5.22 | 5.32 | 5.32 | 0.95% | 66,381,960 |
| Dec 4, 2025 | 5.34 | 5.54 | 5.27 | 5.27 | 5.27 | -2.77% | 45,231,830 |
| Dec 3, 2025 | 5.48 | 5.70 | 5.36 | 5.42 | 5.42 | - | 84,572,099 |
| Dec 2, 2025 | 5.79 | 5.98 | 5.35 | 5.42 | 5.42 | -5.57% | 92,636,540 |
| Dec 1, 2025 | 5.43 | 5.90 | 5.42 | 5.74 | 5.74 | 6.89% | 181,998,700 |
| Nov 28, 2025 | 5.46 | 6.11 | 5.23 | 5.37 | 5.37 | -6.77% | 291,741,300 |
| Nov 27, 2025 | 5.97 | 6.24 | 5.76 | 5.76 | 5.76 | -10.00% | 66,863,180 |
| Nov 26, 2025 | 6.50 | 6.79 | 6.40 | 6.40 | 6.40 | -9.99% | 100,531,500 |
| Nov 25, 2025 | 7.40 | 7.80 | 7.11 | 7.11 | 7.11 | -9.89% | 76,672,040 |
| Nov 24, 2025 | 8.64 | 8.90 | 7.89 | 7.89 | 7.89 | -9.93% | 132,366,374 |
| Nov 21, 2025 | 9.42 | 9.80 | 8.76 | 8.76 | 8.76 | -9.32% | 63,112,870 |
| Nov 20, 2025 | 8.91 | 9.66 | 8.59 | 9.66 | 9.66 | 2.22% | 136,982,200 |
| Nov 19, 2025 | 10.00 | 10.66 | 9.45 | 9.45 | 9.45 | -10.00% | 96,956,560 |
| Nov 18, 2025 | 10.96 | 11.50 | 10.50 | 10.50 | 10.50 | -9.95% | 55,018,930 |
| Nov 17, 2025 | 12.17 | 13.65 | 11.66 | 11.66 | 11.66 | -9.96% | 148,466,500 |
| Nov 14, 2025 | 11.92 | 13.20 | 11.91 | 12.95 | 12.95 | -2.12% | 87,176,490 |
| Nov 13, 2025 | 13.80 | 14.80 | 13.23 | 13.23 | 13.23 | -9.94% | 23,694,180 |
| Nov 12, 2025 | 14.89 | 16.19 | 14.27 | 14.69 | 14.69 | -7.32% | 47,792,440 |
| Nov 11, 2025 | 15.20 | 15.90 | 14.51 | 15.85 | 15.85 | -1.67% | 31,142,820 |
| Nov 10, 2025 | 16.12 | 19.23 | 16.12 | 16.12 | 16.12 | -9.99% | 41,173,150 |
| Nov 7, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -9.95% | 648,265 |
| Nov 6, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -10.00% | 337,070 |
| Nov 5, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -9.94% | 461,870 |
| Nov 4, 2025 | 25.10 | 26.88 | 24.54 | 24.54 | 24.54 | -9.98% | 2,824,750 |
| Nov 3, 2025 | 30.20 | 33.16 | 27.26 | 27.26 | 27.26 | -9.97% | 13,046,520 |
| Oct 31, 2025 | 28.20 | 31.20 | 27.00 | 30.28 | 30.28 | 6.69% | 11,521,220 |
| Oct 30, 2025 | 27.72 | 28.40 | 27.36 | 28.38 | 28.38 | 2.38% | 4,936,162 |
| Oct 28, 2025 | 27.64 | 27.92 | 27.16 | 27.72 | 27.72 | 0.29% | 877,310 |
| Oct 27, 2025 | 27.60 | 27.82 | 27.10 | 27.64 | 27.64 | 0.14% | 1,508,771 |
| Oct 24, 2025 | 28.18 | 28.70 | 27.60 | 27.60 | 27.60 | -1.08% | 5,366,720 |
| Oct 23, 2025 | 26.60 | 27.90 | 26.32 | 27.90 | 27.90 | 6.08% | 4,305,667 |
| Oct 22, 2025 | 26.50 | 27.06 | 26.24 | 26.30 | 26.30 | -0.75% | 1,837,889 |
| Oct 21, 2025 | 26.32 | 26.64 | 26.04 | 26.50 | 26.50 | 0.68% | 1,432,292 |
| Oct 20, 2025 | 27.10 | 27.20 | 26.24 | 26.32 | 26.32 | -2.52% | 1,304,757 |
| Oct 17, 2025 | 26.90 | 27.12 | 25.88 | 27.00 | 27.00 | 0.37% | 1,883,033 |
| Oct 16, 2025 | 26.90 | 27.46 | 26.38 | 26.90 | 26.90 | -1.03% | 2,988,703 |
| Oct 15, 2025 | 26.04 | 27.48 | 25.68 | 27.18 | 27.18 | 4.62% | 4,669,741 |