Borlease Otomotiv A.S. (IST:BORLS)
Turkey · Delayed Price · Currency is TRY 4.230
-0.050 (-1.17%)
At close: Aug 14, 2026
Borlease Otomotiv A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.34 | 4.35 | 4.17 | 4.23 | 4.23 | -1.17% | 14,879,029 |
| Aug 13, 2026 | 4.50 | 4.61 | 4.25 | 4.28 | 4.28 | -5.10% | 23,210,934 |
| Aug 12, 2026 | 4.36 | 4.95 | 4.22 | 4.51 | 4.51 | -3.63% | 64,981,382 |
| Aug 11, 2026 | 5.20 | 5.21 | 4.68 | 4.68 | 4.68 | -10.00% | 18,531,455 |
| Aug 10, 2026 | 5.45 | 5.69 | 5.13 | 5.20 | 5.20 | -3.35% | 14,482,142 |
| Aug 7, 2026 | 5.43 | 5.54 | 5.35 | 5.38 | 5.38 | -0.37% | 4,027,161 |
| Aug 6, 2026 | 5.59 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 4,103,872 |
| Aug 5, 2026 | 5.77 | 5.77 | 5.48 | 5.60 | 5.60 | -1.06% | 4,204,897 |
| Aug 4, 2026 | 5.46 | 5.73 | 5.43 | 5.66 | 5.66 | 3.28% | 3,602,369 |
| Aug 3, 2026 | 5.40 | 5.59 | 5.40 | 5.48 | 5.48 | 2.24% | 3,588,329 |
| Jul 31, 2026 | 5.38 | 5.54 | 5.31 | 5.36 | 5.36 | -0.92% | 4,387,635 |
| Jul 30, 2026 | 5.54 | 5.74 | 5.39 | 5.41 | 5.41 | -2.52% | 4,432,516 |
| Jul 29, 2026 | 5.70 | 5.77 | 5.52 | 5.55 | 5.55 | -3.98% | 4,978,166 |
| Jul 28, 2026 | 5.55 | 6.03 | 5.53 | 5.78 | 5.78 | 4.14% | 5,580,910 |
| Jul 27, 2026 | 5.79 | 5.86 | 5.55 | 5.55 | 5.55 | -3.48% | 4,393,495 |
| Jul 24, 2026 | 5.93 | 5.98 | 5.75 | 5.75 | 5.75 | -3.04% | 4,312,567 |
| Jul 23, 2026 | 6.04 | 6.10 | 5.90 | 5.93 | 5.93 | -1.98% | 5,085,442 |
| Jul 22, 2026 | 6.00 | 6.09 | 5.92 | 6.05 | 6.05 | 0.83% | 4,919,098 |
| Jul 21, 2026 | 5.98 | 6.12 | 5.80 | 6.00 | 6.00 | -2.12% | 5,557,376 |
| Jul 20, 2026 | 6.15 | 6.26 | 5.85 | 6.13 | 6.13 | -0.33% | 7,126,902 |
| Jul 17, 2026 | 6.53 | 6.54 | 6.10 | 6.15 | 6.15 | -4.80% | 8,901,406 |
| Jul 16, 2026 | 5.88 | 6.46 | 5.69 | 6.46 | 6.46 | 9.86% | 10,353,070 |
| Jul 14, 2026 | 6.22 | 6.22 | 5.88 | 5.88 | 5.88 | -1.18% | 6,620,605 |
| Jul 13, 2026 | 6.13 | 6.19 | 5.85 | 5.95 | 5.95 | -2.94% | 6,286,183 |
| Jul 10, 2026 | 6.21 | 6.44 | 6.05 | 6.13 | 6.13 | -4.07% | 6,104,926 |
| Jul 9, 2026 | 6.09 | 6.45 | 5.89 | 6.39 | 6.39 | 3.90% | 7,605,521 |
| Jul 8, 2026 | 6.64 | 6.75 | 6.14 | 6.15 | 6.15 | -7.38% | 23,311,044 |
| Jul 7, 2026 | 6.85 | 6.99 | 6.59 | 6.64 | 6.64 | -3.07% | 17,917,109 |
| Jul 6, 2026 | 6.67 | 7.09 | 6.60 | 6.85 | 6.85 | 2.70% | 39,058,510 |
| Jul 3, 2026 | 6.92 | 7.01 | 6.58 | 6.67 | 6.67 | -3.61% | 36,407,554 |
| Jul 2, 2026 | 7.25 | 7.29 | 6.90 | 6.92 | 6.92 | -4.68% | 39,606,431 |
| Jul 1, 2026 | 7.08 | 7.52 | 6.84 | 7.26 | 7.26 | 6.14% | 127,791,195 |
| Jun 30, 2026 | 6.98 | 7.13 | 6.50 | 6.84 | 6.84 | -1.72% | 28,695,129 |
| Jun 29, 2026 | 6.91 | 7.39 | 6.83 | 6.96 | 6.96 | 0.72% | 43,148,875 |
| Jun 26, 2026 | 7.54 | 7.70 | 6.86 | 6.91 | 6.91 | -8.23% | 53,385,497 |
| Jun 25, 2026 | 7.54 | 8.03 | 7.42 | 7.53 | 7.53 | -0.92% | 60,356,859 |
| Jun 24, 2026 | 7.80 | 8.56 | 7.30 | 7.60 | 7.60 | -2.44% | 198,922,287 |
| Jun 23, 2026 | 7.26 | 7.79 | 6.88 | 7.79 | 7.79 | 9.87% | 97,555,585 |
| Jun 22, 2026 | 6.65 | 7.09 | 6.65 | 7.09 | 7.09 | 9.92% | 57,238,622 |
| Jun 19, 2026 | 5.92 | 6.45 | 5.76 | 6.45 | 6.45 | 9.88% | 62,952,670 |
| Jun 18, 2026 | 5.54 | 6.00 | 5.45 | 5.87 | 5.87 | 6.15% | 43,969,030 |
| Jun 17, 2026 | 5.61 | 5.84 | 5.51 | 5.53 | 5.53 | -1.60% | 23,549,040 |
| Jun 16, 2026 | 5.47 | 5.96 | 5.39 | 5.62 | 5.62 | 2.74% | 50,485,200 |
| Jun 15, 2026 | 5.58 | 5.60 | 5.39 | 5.47 | 5.47 | 1.11% | 21,717,170 |
| Jun 12, 2026 | 5.53 | 5.65 | 5.35 | 5.41 | 5.41 | -1.99% | 21,759,330 |
| Jun 11, 2026 | 5.42 | 5.91 | 5.39 | 5.52 | 5.52 | 2.60% | 61,537,830 |
| Jun 10, 2026 | 5.61 | 5.70 | 5.38 | 5.38 | 5.38 | -3.93% | 23,539,770 |
| Jun 9, 2026 | 5.85 | 5.97 | 5.60 | 5.60 | 5.60 | -6.51% | 29,625,170 |
| Jun 8, 2026 | 6.20 | 6.20 | 5.90 | 5.99 | 5.99 | -2.60% | 25,046,135 |
| Jun 5, 2026 | 6.44 | 6.49 | 5.86 | 6.15 | 6.15 | -4.65% | 40,666,380 |