Skip to main content
Bor Seker A.S. (IST:BORSK)
Turkey flag Turkey · Delayed Price · Currency is TRY
5.76
-0.13 (-2.21%)
Last updated: Mar 9, 2026, 3:34 PM GMT+3

Bor Seker A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.805.835.645.805.80-1.53%8,896,995
Mar 6, 20266.086.085.845.895.89-2.81%6,618,937
Mar 5, 20265.896.135.896.066.063.77%8,801,718
Mar 4, 20265.785.915.735.845.841.21%8,166,087
Mar 3, 20265.825.975.765.775.77-1.54%8,006,476
Mar 2, 20265.545.995.545.865.86-4.72%12,491,460
Feb 27, 20266.306.336.056.156.15-1.91%6,722,737
Feb 26, 20266.146.276.086.276.271.95%9,360,175
Feb 25, 20266.406.406.116.156.15-3.30%8,677,647
Feb 24, 20266.466.486.326.366.36-1.55%9,342,319
Feb 23, 20266.436.766.436.466.460.94%11,749,780
Feb 20, 20266.336.566.336.406.401.27%9,787,813
Feb 19, 20266.746.966.296.326.32-5.95%15,521,840
Feb 18, 20266.866.946.706.726.72-1.75%18,287,530
Feb 17, 20267.027.076.826.846.84-2.43%15,085,170
Feb 16, 20266.627.156.617.017.016.05%23,815,244
Feb 13, 20266.456.626.446.616.612.16%15,347,920
Feb 12, 20266.446.546.366.476.470.47%15,436,790
Feb 11, 20266.436.476.336.446.440.16%9,861,566
Feb 10, 20266.346.556.296.436.431.42%16,680,680
Feb 9, 20266.206.356.206.346.342.59%10,961,220
Feb 6, 20266.166.236.086.186.180.32%8,256,619
Feb 5, 20266.236.306.166.166.16-0.96%9,550,337
Feb 4, 20266.276.296.196.226.22-0.80%12,569,080
Feb 3, 20266.306.356.226.276.27-0.16%13,514,000
Feb 2, 20266.216.476.196.286.281.62%17,773,721
Jan 30, 20266.276.536.166.186.18-1.12%20,546,330
Jan 29, 20266.476.506.126.256.25-6.16%48,973,590
Jan 28, 20267.407.586.666.666.66-10.00%81,406,900
Jan 27, 20266.967.486.887.407.406.17%42,292,860
Jan 26, 20266.947.096.856.976.970.14%28,917,250
Jan 23, 20266.977.056.916.966.960.58%12,795,970
Jan 22, 20266.836.986.716.926.921.91%21,305,580
Jan 21, 20266.707.106.456.796.791.34%50,703,110
Jan 20, 20266.856.976.606.706.700.30%44,163,430
Jan 19, 20266.096.686.096.686.689.87%30,835,970
Jan 16, 20266.056.155.986.086.080.50%12,132,480
Jan 15, 20266.046.105.966.056.050.67%10,064,040
Jan 14, 20266.016.145.956.016.010.33%13,868,079
Jan 13, 20265.866.045.845.995.992.22%9,294,497
Jan 12, 20265.905.975.835.865.86-0.68%7,623,218
Jan 9, 20266.016.085.885.905.90-1.83%5,973,652
Jan 8, 20265.956.095.856.016.011.86%6,016,521
Jan 7, 20266.076.145.885.905.90-2.64%7,067,586
Jan 6, 20266.006.265.966.066.061.34%11,614,920
Jan 5, 20266.006.085.885.985.980.50%11,024,120
Jan 2, 20265.725.955.715.955.954.39%7,475,867
Dec 31, 20255.785.825.705.705.70-0.87%6,256,282
Dec 30, 20255.825.875.705.755.75-1.03%6,270,987
Dec 29, 20256.076.085.795.815.81-3.97%7,417,322
Dec 26, 20256.096.136.026.056.05-0.49%6,676,877
Dec 25, 20256.066.266.026.086.080.50%8,929,182
Dec 24, 20256.246.296.056.056.05-2.42%8,832,646
Dec 23, 20256.256.366.126.206.20-0.64%10,525,680
Dec 22, 20256.516.536.216.246.24-3.70%15,552,520
Dec 19, 20256.436.606.366.486.480.93%15,877,330
Dec 18, 20256.686.686.406.426.42-1.53%16,548,950
Dec 17, 20256.707.056.476.526.52-2.69%24,318,900
Dec 16, 20256.847.176.696.706.700.15%57,197,320
Dec 15, 20256.096.696.066.696.699.85%40,887,290
Dec 12, 20256.066.326.046.096.090.66%18,707,930
Dec 11, 20256.186.296.036.056.05-2.10%10,893,650
Dec 10, 20256.006.345.856.186.182.57%32,860,030
Dec 9, 20255.756.125.756.036.035.15%22,665,732
Dec 8, 20255.825.875.725.735.73-1.04%9,202,932
Dec 5, 20256.016.015.795.795.79-5.08%18,489,788
Dec 4, 20255.676.175.636.106.107.49%25,889,080
Dec 3, 20255.725.785.655.685.68-0.35%3,987,808
Dec 2, 20255.705.765.655.705.70-0.96%5,947,188
Dec 1, 20255.605.875.605.755.752.68%5,080,540
Nov 28, 20255.655.705.555.605.60-0.88%2,803,024
Nov 27, 20255.545.735.545.655.652.36%5,357,160
Nov 26, 20255.705.725.505.525.52-3.16%7,174,940
Nov 25, 20255.805.945.685.705.70-4.20%8,597,876
Nov 24, 20255.876.015.835.955.741.88%6,228,100
Nov 21, 20255.966.025.795.845.64-2.10%7,962,320
Nov 20, 20255.956.105.935.975.760.93%7,357,560
Nov 19, 20255.946.295.905.915.70-0.08%11,427,736
Nov 18, 20256.006.075.925.925.71-1.33%8,413,200
Nov 17, 20256.046.125.966.005.79-0.33%10,630,800
Nov 14, 20256.286.286.006.025.80-4.52%9,573,160
Nov 13, 20256.286.426.206.306.080.80%16,187,020
Nov 12, 20256.166.536.086.256.032.04%34,416,432
Nov 11, 20256.306.475.896.135.91-1.21%35,380,272
Nov 10, 20255.666.245.666.205.985.44%26,902,300
Nov 7, 20256.046.085.835.885.67-2.57%7,030,028
Nov 6, 20256.096.196.026.045.82-0.41%8,215,252
Nov 5, 20255.966.335.936.065.851.93%25,414,020
Nov 4, 20255.955.985.855.955.740.25%8,679,692
Nov 3, 20255.876.005.865.935.721.72%8,924,972
Oct 31, 20255.845.875.775.835.63-0.17%7,086,604
Oct 30, 20255.755.905.755.845.641.65%10,353,232
Oct 28, 20255.805.805.745.755.54-0.86%2,429,488
Oct 27, 20255.725.885.715.805.592.11%12,028,052
Oct 24, 20255.545.745.535.685.482.62%11,956,324
Oct 23, 20255.625.655.535.535.34-1.43%6,458,720
Oct 22, 20255.695.735.615.615.41-1.06%5,852,968
Oct 21, 20255.825.825.675.675.47-1.90%6,295,844
Oct 20, 20255.695.955.595.785.581.85%17,766,780
Oct 17, 20255.615.785.555.685.480.71%15,076,908