Borlease Otomotiv A.S. (IST:BORLS)
Turkey · Delayed Price · Currency is TRY 3.010
+0.090 (3.08%)
At close: Jan 16, 2026
Borlease Otomotiv A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |