Borlease Otomotiv A.S. (IST:BORLS)
Turkey · Delayed Price · Currency is TRY 6.34
-0.51 (-7.45%)
At close: May 12, 2026
Borlease Otomotiv A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 6.92 | 7.28 | 6.60 | 6.85 | 6.85 | -2.28% | 21,994,650 |
| May 8, 2026 | 6.99 | 7.40 | 6.55 | 7.01 | 7.01 | -1.82% | 29,534,180 |
| May 7, 2026 | 7.40 | 7.64 | 7.14 | 7.14 | 7.14 | -9.96% | 41,227,190 |
| May 6, 2026 | 7.93 | 8.60 | 7.93 | 7.93 | 7.93 | -9.99% | 66,008,240 |
| May 5, 2026 | 8.45 | 9.21 | 7.55 | 8.81 | 8.81 | 5.13% | 95,575,960 |
| May 4, 2026 | 7.64 | 8.38 | 7.62 | 8.38 | 8.38 | 9.97% | 93,332,273 |
| Apr 30, 2026 | 7.29 | 7.62 | 7.14 | 7.62 | 7.62 | 9.96% | 64,547,950 |
| Apr 29, 2026 | 5.67 | 6.93 | 5.67 | 6.93 | 6.93 | 10.00% | 65,958,980 |
| Apr 28, 2026 | 6.99 | 6.99 | 6.30 | 6.30 | 6.30 | -10.00% | 64,924,808 |
| Apr 27, 2026 | 8.00 | 8.23 | 7.00 | 7.00 | 7.00 | -8.38% | 187,586,496 |
| Apr 24, 2026 | 6.95 | 7.64 | 6.63 | 7.64 | 7.64 | 9.93% | 200,057,500 |
| Apr 22, 2026 | 8.49 | 8.49 | 6.95 | 6.95 | 6.95 | -9.97% | 270,091,900 |
| Apr 21, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 9.97% | 3,897,941 |
| Apr 20, 2026 | 6.79 | 7.02 | 6.76 | 7.02 | 7.02 | 9.86% | 15,401,130 |
| Apr 17, 2026 | 6.04 | 6.39 | 6.02 | 6.39 | 6.39 | 9.98% | 80,132,640 |
| Apr 16, 2026 | 5.81 | 5.81 | 4.89 | 5.81 | 5.81 | 9.83% | 267,482,300 |
| Apr 15, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 9.98% | 9,314,712 |
| Apr 14, 2026 | 4.81 | 4.81 | 4.63 | 4.81 | 4.81 | 9.82% | 46,997,950 |
| Apr 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 9.77% | 14,822,130 |
| Apr 10, 2026 | 3.93 | 3.99 | 3.89 | 3.99 | 3.99 | 9.92% | 21,115,990 |
| Apr 9, 2026 | 3.39 | 3.63 | 3.38 | 3.63 | 3.63 | 10.00% | 26,538,080 |
| Apr 8, 2026 | 3.11 | 3.30 | 3.05 | 3.30 | 3.30 | 10.00% | 120,384,700 |
| Apr 7, 2026 | 3.02 | 3.12 | 2.96 | 3.00 | 3.00 | -0.66% | 31,307,360 |
| Apr 6, 2026 | 2.95 | 3.07 | 2.87 | 3.02 | 3.02 | 2.72% | 35,983,790 |
| Apr 3, 2026 | 3.25 | 3.33 | 2.94 | 2.94 | 2.94 | -5.77% | 84,991,300 |
| Apr 2, 2026 | 2.81 | 3.12 | 2.79 | 3.12 | 3.12 | 9.86% | 26,100,274 |
| Apr 1, 2026 | 2.80 | 2.91 | 2.75 | 2.84 | 2.84 | 2.16% | 18,562,680 |
| Mar 31, 2026 | 2.72 | 2.80 | 2.71 | 2.78 | 2.78 | 2.21% | 10,785,850 |
| Mar 30, 2026 | 2.73 | 2.77 | 2.65 | 2.72 | 2.72 | -0.37% | 12,532,930 |
| Mar 27, 2026 | 2.78 | 2.79 | 2.72 | 2.73 | 2.73 | -1.44% | 7,730,904 |
| Mar 26, 2026 | 2.76 | 2.83 | 2.73 | 2.77 | 2.77 | -0.36% | 16,389,640 |
| Mar 25, 2026 | 2.82 | 2.84 | 2.77 | 2.78 | 2.78 | -1.42% | 14,104,870 |
| Mar 24, 2026 | 2.89 | 2.89 | 2.80 | 2.82 | 2.82 | -3.09% | 14,007,040 |
| Mar 23, 2026 | 2.83 | 2.93 | 2.73 | 2.91 | 2.91 | 2.83% | 26,702,210 |
| Mar 19, 2026 | 2.87 | 2.87 | 2.80 | 2.83 | 2.83 | -0.35% | 6,724,038 |
| Mar 18, 2026 | 2.84 | 2.90 | 2.83 | 2.84 | 2.84 | - | 12,364,660 |
| Mar 17, 2026 | 2.82 | 2.88 | 2.79 | 2.84 | 2.84 | 0.35% | 17,708,780 |
| Mar 16, 2026 | 2.86 | 2.88 | 2.80 | 2.83 | 2.83 | - | 12,752,600 |
| Mar 13, 2026 | 2.92 | 2.92 | 2.80 | 2.83 | 2.83 | -3.08% | 14,384,520 |
| Mar 12, 2026 | 2.82 | 2.93 | 2.82 | 2.92 | 2.92 | -1.02% | 17,886,150 |
| Mar 11, 2026 | 2.98 | 3.02 | 2.90 | 2.95 | 2.95 | -1.67% | 20,844,300 |
| Mar 10, 2026 | 2.95 | 3.08 | 2.91 | 3.00 | 3.00 | 4.17% | 37,932,530 |
| Mar 9, 2026 | 3.07 | 3.11 | 2.84 | 2.88 | 2.88 | -8.57% | 38,913,710 |
| Mar 6, 2026 | 3.32 | 3.38 | 3.02 | 3.15 | 3.15 | -5.12% | 52,285,710 |
| Mar 5, 2026 | 3.53 | 3.60 | 3.24 | 3.32 | 3.32 | - | 118,435,400 |
| Mar 4, 2026 | 3.18 | 3.32 | 3.13 | 3.32 | 3.32 | 9.93% | 41,292,510 |
| Mar 3, 2026 | 3.01 | 3.22 | 2.93 | 3.02 | 3.02 | -0.33% | 58,716,210 |
| Mar 2, 2026 | 2.84 | 3.14 | 2.80 | 3.03 | 3.03 | 1.34% | 86,787,280 |
| Feb 27, 2026 | 2.74 | 2.99 | 2.69 | 2.99 | 2.99 | 9.93% | 85,247,230 |
| Feb 26, 2026 | 2.74 | 2.86 | 2.71 | 2.72 | 2.72 | -0.73% | 28,719,080 |