Borlease Otomotiv A.S. (IST:BORLS)
Turkey · Delayed Price · Currency is TRY 5.27
-0.15 (-2.77%)
At close: Dec 4, 2025
Borlease Otomotiv A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 24.16 | 26.50 | 23.80 | 25.98 | 25.98 | 7.53% | 5,926,782 |
| Oct 13, 2025 | 25.18 | 25.30 | 24.16 | 24.16 | 24.16 | -4.13% | 1,157,025 |
| Oct 10, 2025 | 25.18 | 25.40 | 25.02 | 25.20 | 25.20 | 0.16% | 1,138,168 |
| Oct 9, 2025 | 24.98 | 25.52 | 24.70 | 25.16 | 25.16 | 0.72% | 2,264,528 |
| Oct 8, 2025 | 25.54 | 25.86 | 24.92 | 24.98 | 24.98 | -2.12% | 1,797,971 |
| Oct 7, 2025 | 24.82 | 25.52 | 24.28 | 25.52 | 25.52 | 2.82% | 3,439,870 |
| Oct 6, 2025 | 25.42 | 25.68 | 24.72 | 24.82 | 24.82 | -2.36% | 2,197,451 |
| Oct 3, 2025 | 24.50 | 25.62 | 24.36 | 25.42 | 25.42 | 4.52% | 3,918,471 |
| Oct 2, 2025 | 24.50 | 25.20 | 24.24 | 24.32 | 24.32 | -0.73% | 2,049,858 |
| Oct 1, 2025 | 24.36 | 25.20 | 24.00 | 24.50 | 24.50 | 0.08% | 1,836,375 |
| Sep 30, 2025 | 23.80 | 24.72 | 23.78 | 24.48 | 24.48 | 2.86% | 1,870,385 |
| Sep 29, 2025 | 24.78 | 24.78 | 22.92 | 23.80 | 23.80 | 0.68% | 3,562,898 |
| Sep 26, 2025 | 23.64 | 24.04 | 23.32 | 23.64 | 23.64 | - | 1,386,167 |