Skip to main content
Bor Seker A.S. (IST:BORSK)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.22
+0.04 (0.56%)
Last updated: Apr 29, 2026, 11:52 AM GMT+3

Bor Seker A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.227.487.197.31-1.25%4,127,366
Apr 27, 20267.217.397.207.227.220.42%8,191,295
Apr 24, 20267.167.337.117.197.190.42%8,567,571
Apr 22, 20267.517.517.117.167.16-3.63%11,996,320
Apr 21, 20267.377.677.267.437.430.81%14,867,800
Apr 20, 20267.327.617.257.377.37-14,360,716
Apr 17, 20267.177.397.127.377.373.51%11,515,840
Apr 16, 20267.257.307.067.127.12-1.66%9,980,782
Apr 15, 20267.397.697.227.247.24-1.23%18,233,640
Apr 14, 20267.257.467.227.337.331.52%11,745,000
Apr 13, 20267.237.237.067.227.22-0.55%12,020,510
Apr 10, 20267.227.447.167.267.260.55%16,228,600
Apr 9, 20267.417.577.167.227.22-2.96%18,963,950
Apr 8, 20267.047.486.957.447.449.41%30,610,500
Apr 7, 20266.897.046.756.806.80-0.58%14,096,140
Apr 6, 20266.726.936.556.846.842.09%9,914,587
Apr 3, 20266.776.966.576.706.70-1.76%12,247,105
Apr 2, 20266.606.996.406.826.822.40%24,610,900
Apr 1, 20266.136.666.126.666.669.90%26,922,620
Mar 31, 20265.976.355.976.066.061.85%13,211,060
Mar 30, 20265.836.025.825.955.951.36%8,008,652
Mar 27, 20265.965.975.845.875.87-0.84%5,071,008
Mar 26, 20266.016.075.915.925.92-1.99%6,141,474
Mar 25, 20266.076.156.006.046.04-9,548,735
Mar 24, 20266.106.126.006.046.04-1.15%7,417,079
Mar 23, 20265.996.155.866.116.111.66%9,347,480
Mar 19, 20266.106.126.016.016.01-0.99%3,504,945
Mar 18, 20266.176.206.066.076.07-0.82%6,714,375
Mar 17, 20266.206.286.106.126.12-0.97%8,602,772
Mar 16, 20266.426.466.136.186.181.64%11,658,030
Mar 13, 20266.356.405.996.086.08-3.34%10,368,480
Mar 12, 20266.216.436.126.296.291.29%11,252,230
Mar 11, 20266.026.325.976.216.212.81%9,746,484
Mar 10, 20265.886.055.876.046.044.14%6,814,624
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