Skip to main content
Bor Seker A.S. (IST:BORSK)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.16
-1.24 (-5.08%)
At close: Dec 5, 2025

Bor Seker A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0424.0423.1423.1623.16-5.08%4,622,447
Dec 4, 202522.6624.6622.5224.4024.407.49%6,472,270
Dec 3, 202522.8823.1022.6022.7022.70-0.35%996,952
Dec 2, 202522.8023.0222.5822.7822.78-0.96%1,486,797
Dec 1, 202522.4023.4822.4023.0023.002.68%1,270,135
Nov 28, 202522.6022.8022.2022.4022.40-0.88%700,756
Nov 27, 202522.1422.9022.1422.6022.602.36%1,339,290
Nov 26, 202522.8022.8822.0022.0822.08-3.16%1,793,735
Nov 25, 202523.2023.7622.7022.8022.80-4.20%2,149,469
Nov 24, 202523.4824.0423.3223.8022.971.88%1,557,025
Nov 21, 202523.8224.0623.1623.3622.54-2.10%1,990,580
Nov 20, 202523.8024.4023.7023.8623.020.93%1,839,390
Nov 19, 202523.7425.1623.6023.6422.81-0.08%2,856,934
Nov 18, 202523.9824.2823.6623.6622.83-1.33%2,103,300
Nov 17, 202524.1624.4823.8423.9823.14-0.33%2,657,700
Nov 14, 202525.1225.1224.0024.0623.22-4.52%2,393,290
Nov 13, 202525.1025.6624.7825.2024.320.80%4,046,755
Nov 12, 202524.6226.1224.3025.0024.122.04%8,604,108
Nov 11, 202525.2025.8823.5424.5023.64-1.21%8,845,068
Nov 10, 202522.6424.9622.6224.8023.935.44%6,725,575
Nov 7, 202524.1624.3023.3023.5222.70-2.57%1,757,507
Nov 6, 202524.3624.7424.0824.1423.29-0.41%2,053,813
Nov 5, 202523.8225.3023.7224.2423.391.93%6,353,505
Nov 4, 202523.7823.9023.4023.7822.950.25%2,169,923
Nov 3, 202523.4624.0023.4423.7222.891.72%2,231,243
Oct 31, 202523.3423.4823.0823.3222.50-0.17%1,771,651
Oct 30, 202522.9823.5822.9823.3622.541.65%2,588,308
Oct 28, 202523.1823.2022.9622.9822.18-0.86%607,372
Oct 27, 202522.8623.5022.8223.1822.372.11%3,007,013
Oct 24, 202522.1622.9422.1222.7021.912.62%2,989,081
Oct 23, 202522.4822.6022.1222.1221.35-1.43%1,614,680
Oct 22, 202522.7422.9222.4422.4421.65-1.06%1,463,242
Oct 21, 202523.2623.2622.6622.6821.89-1.90%1,573,961
Oct 20, 202522.7423.7822.3423.1222.311.85%4,441,695
Oct 17, 202522.4423.1222.1822.7021.910.71%3,769,227
Oct 16, 202522.6023.3822.3022.5421.75-0.62%4,028,099
Oct 15, 202522.7023.0022.5622.6821.890.35%1,721,488
Oct 14, 202523.0023.2422.1622.6021.81-0.79%2,836,535
Oct 13, 202522.6023.5822.4622.7821.98-0.96%3,398,540
Oct 10, 202521.6223.2221.4023.0022.196.48%4,299,391
Oct 9, 202522.0222.1821.6021.6020.84-1.28%1,847,836
Oct 8, 202522.6222.6221.8821.8821.11-3.10%2,309,529
Oct 7, 202523.0023.0022.1222.5821.79-0.09%2,124,997
Oct 6, 202522.8823.3022.3622.6021.810.27%1,673,176
Oct 3, 202523.0623.2222.5022.5421.75-2.17%1,270,063
Oct 2, 202523.0023.2822.6223.0422.230.88%1,709,080
Oct 1, 202522.6023.0622.1022.8422.041.33%2,019,708
Sep 30, 202523.0023.1822.4022.5421.75-2.00%1,917,951
Sep 29, 202523.3623.5822.9823.0022.19-1.71%1,528,666
Sep 26, 202523.7623.9423.3623.4022.58-1.52%1,423,003
Sep 25, 202524.4024.4023.7223.7622.93-1.08%1,164,993
Sep 24, 202524.2424.4223.8624.0223.18-0.83%2,039,199
Sep 23, 202524.6424.7024.1624.2223.37-2.73%2,426,771
Sep 22, 202525.3025.4424.7624.9024.030.48%2,582,195
Sep 19, 202524.3424.7823.9424.7823.911.81%2,554,162
Sep 18, 202524.2424.9624.2024.3423.490.83%2,522,351
Sep 17, 202524.4424.6024.0824.1423.29-1.31%2,389,675
Sep 16, 202523.8024.6423.7024.4623.603.21%2,477,836
Sep 15, 202522.1623.9622.1023.7022.876.47%2,406,588
Sep 12, 202522.8422.9622.1822.2621.48-2.62%1,674,113
Sep 11, 202523.4423.7022.7822.8622.06-2.39%1,709,304
Sep 10, 202524.2024.3023.3623.4222.60-2.66%1,965,586
Sep 9, 202524.2825.3624.0624.0623.22-0.91%2,221,791
Sep 8, 202524.4224.4423.9824.2823.43-2.18%1,691,220
Sep 5, 202525.5825.7024.7024.8223.95-2.59%2,713,724
Sep 4, 202524.2425.6424.2025.4824.595.12%4,031,503
Sep 3, 202523.9025.0023.4224.2423.392.02%2,881,569
Sep 2, 202524.3224.5423.0823.7622.93-2.22%3,578,239
Sep 1, 202524.0024.4423.9624.3023.451.33%2,193,258
Aug 29, 202524.5824.6023.9223.9823.14-1.72%1,425,275
Aug 28, 202524.1624.6224.0424.4023.551.16%2,865,319
Aug 27, 202525.4825.5023.9824.1223.28-3.90%4,790,787
Aug 26, 202525.1026.0825.0425.1024.22-5,016,432
Aug 25, 202525.3225.4424.7825.1024.22-1.34%5,063,532
Aug 22, 202525.8626.0425.3225.4424.55-1.62%3,673,803
Aug 21, 202525.9026.2825.3825.8624.951.17%6,800,219
Aug 20, 202524.3025.8224.2425.5624.675.53%9,921,603
Aug 19, 202524.1224.7224.0824.2223.370.41%3,340,754
Aug 18, 202524.1624.5624.0224.1223.280.08%2,515,240
Aug 15, 202523.9024.2223.8024.1023.260.84%1,843,479
Aug 14, 202524.3824.7623.9023.9023.06-1.89%2,495,402
Aug 13, 202523.7424.9823.5024.3623.512.61%5,226,137
Aug 12, 202524.0424.1423.6423.7422.91-1.25%1,758,554
Aug 11, 202524.5024.6424.0224.0423.20-1.88%3,829,144
Aug 8, 202524.6825.1824.4024.5023.64-1.45%2,746,823
Aug 7, 202524.1425.1024.1424.8623.993.15%4,825,339
Aug 6, 202524.3624.3623.8624.1023.26-0.41%2,475,267
Aug 5, 202524.0824.4224.0624.2023.350.50%2,924,750
Aug 4, 202524.4424.7024.0424.0823.24-1.39%2,576,600
Aug 1, 202524.3424.8224.1024.4223.560.33%2,685,259
Jul 31, 202523.5824.5023.5824.3423.493.49%3,323,765
Jul 30, 202523.7624.0223.4623.5222.70-1.18%3,260,311
Jul 29, 202523.4624.0423.2223.8022.971.45%5,020,908
Jul 28, 202524.1224.3023.4623.4622.64-1.43%2,834,859
Jul 25, 202525.0425.3023.6023.8022.97-3.64%4,950,014
Jul 24, 202523.0224.8423.0224.7023.847.30%5,326,739
Jul 23, 202523.3023.5022.9023.0222.21-0.69%2,101,400
Jul 22, 202523.4423.5823.0023.1822.37-0.69%2,620,303
Jul 21, 202523.5223.9423.0623.3422.520.26%4,191,008
Jul 18, 202522.9223.7222.6623.2822.461.57%6,504,336