Borlease Otomotiv A.S. (IST:BORLS)
Turkey
· Delayed Price · Currency is TRY 5.67
-0.63 (-10.00%)
Last updated: Apr 29, 2026, 10:21 AM GMT+3
Borlease Otomotiv A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.99 | 6.99 | 6.30 | 6.30 | 6.30 | -10.00% | 64,924,808 |
| Apr 27, 2026 | 8.00 | 8.23 | 7.00 | 7.00 | 7.00 | -8.38% | 187,586,496 |
| Apr 24, 2026 | 6.95 | 7.64 | 6.63 | 7.64 | 7.64 | 9.93% | 200,057,500 |
| Apr 22, 2026 | 8.49 | 8.49 | 6.95 | 6.95 | 6.95 | -9.97% | 270,091,900 |
| Apr 21, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 9.97% | 3,897,941 |
| Apr 20, 2026 | 6.79 | 7.02 | 6.76 | 7.02 | 7.02 | 9.86% | 15,401,130 |
| Apr 17, 2026 | 6.04 | 6.39 | 6.02 | 6.39 | 6.39 | 9.98% | 80,132,640 |
| Apr 16, 2026 | 5.81 | 5.81 | 4.89 | 5.81 | 5.81 | 9.83% | 267,482,300 |
| Apr 15, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 9.98% | 9,314,712 |
| Apr 14, 2026 | 4.81 | 4.81 | 4.63 | 4.81 | 4.81 | 9.82% | 46,997,950 |
| Apr 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 9.77% | 14,822,130 |
| Apr 10, 2026 | 3.93 | 3.99 | 3.89 | 3.99 | 3.99 | 9.92% | 21,115,990 |
| Apr 9, 2026 | 3.39 | 3.63 | 3.38 | 3.63 | 3.63 | 10.00% | 26,538,080 |
| Apr 8, 2026 | 3.11 | 3.30 | 3.05 | 3.30 | 3.30 | 10.00% | 120,384,700 |
| Apr 7, 2026 | 3.02 | 3.12 | 2.96 | 3.00 | 3.00 | -0.66% | 31,307,360 |
| Apr 6, 2026 | 2.95 | 3.07 | 2.87 | 3.02 | 3.02 | 2.72% | 35,983,790 |
| Apr 3, 2026 | 3.25 | 3.33 | 2.94 | 2.94 | 2.94 | -5.77% | 84,991,300 |
| Apr 2, 2026 | 2.81 | 3.12 | 2.79 | 3.12 | 3.12 | 9.86% | 26,100,274 |
| Apr 1, 2026 | 2.80 | 2.91 | 2.75 | 2.84 | 2.84 | 2.16% | 18,562,680 |
| Mar 31, 2026 | 2.72 | 2.80 | 2.71 | 2.78 | 2.78 | 2.21% | 10,785,850 |
| Mar 30, 2026 | 2.73 | 2.77 | 2.65 | 2.72 | 2.72 | -0.37% | 12,532,930 |
| Mar 27, 2026 | 2.78 | 2.79 | 2.72 | 2.73 | 2.73 | -1.44% | 7,730,904 |
| Mar 26, 2026 | 2.76 | 2.83 | 2.73 | 2.77 | 2.77 | -0.36% | 16,389,640 |
| Mar 25, 2026 | 2.82 | 2.84 | 2.77 | 2.78 | 2.78 | -1.42% | 14,104,870 |
| Mar 24, 2026 | 2.89 | 2.89 | 2.80 | 2.82 | 2.82 | -3.09% | 14,007,040 |
| Mar 23, 2026 | 2.83 | 2.93 | 2.73 | 2.91 | 2.91 | 2.83% | 26,702,210 |
| Mar 19, 2026 | 2.87 | 2.87 | 2.80 | 2.83 | 2.83 | -0.35% | 6,724,038 |
| Mar 18, 2026 | 2.84 | 2.90 | 2.83 | 2.84 | 2.84 | - | 12,364,660 |
| Mar 17, 2026 | 2.82 | 2.88 | 2.79 | 2.84 | 2.84 | 0.35% | 17,708,780 |
| Mar 16, 2026 | 2.86 | 2.88 | 2.80 | 2.83 | 2.83 | - | 12,752,600 |
| Mar 13, 2026 | 2.92 | 2.92 | 2.80 | 2.83 | 2.83 | -3.08% | 14,384,520 |
| Mar 12, 2026 | 2.82 | 2.93 | 2.82 | 2.92 | 2.92 | -1.02% | 17,886,150 |
| Mar 11, 2026 | 2.98 | 3.02 | 2.90 | 2.95 | 2.95 | -1.67% | 20,844,300 |
| Mar 10, 2026 | 2.95 | 3.08 | 2.91 | 3.00 | 3.00 | 4.17% | 37,932,530 |
| Mar 9, 2026 | 3.07 | 3.11 | 2.84 | 2.88 | 2.88 | -8.57% | 38,913,710 |
| Mar 6, 2026 | 3.32 | 3.38 | 3.02 | 3.15 | 3.15 | -5.12% | 52,285,710 |
| Mar 5, 2026 | 3.53 | 3.60 | 3.24 | 3.32 | 3.32 | - | 118,435,400 |
| 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 |