Bor Seker A.S. (IST:BORSK)
Turkey · Delayed Price · Currency is TRY 23.92
+0.16 (0.67%)
Last updated: Sep 3, 2025, 10:42 AM GMT+3
Bor Seker A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 23.90 | 25.00 | 23.42 | 24.24 | - | 2.02% | 2,881,569 |
| Sep 2, 2025 | 24.32 | 24.54 | 23.08 | 23.76 | - | -2.22% | 3,578,239 |
| Sep 1, 2025 | 24.00 | 24.44 | 23.96 | 24.30 | - | 1.33% | 2,193,258 |
| Aug 29, 2025 | 24.58 | 24.60 | 23.92 | 23.98 | - | -1.72% | 1,425,275 |
| Aug 28, 2025 | 24.16 | 24.62 | 24.04 | 24.40 | - | 1.16% | 2,865,319 |
| Aug 27, 2025 | 25.48 | 25.50 | 23.98 | 24.12 | - | -3.90% | 4,790,787 |
| Aug 26, 2025 | 25.10 | 26.08 | 25.04 | 25.10 | - | - | 5,016,432 |
| Aug 25, 2025 | 25.32 | 25.44 | 24.78 | 25.10 | - | -1.34% | 5,063,532 |
| Aug 22, 2025 | 25.86 | 26.04 | 25.32 | 25.44 | - | -1.62% | 3,673,803 |
| Aug 21, 2025 | 25.90 | 26.28 | 25.38 | 25.86 | - | 1.17% | 6,800,219 |
| Aug 20, 2025 | 24.30 | 25.82 | 24.24 | 25.56 | - | 5.53% | 9,921,603 |
| Aug 19, 2025 | 24.12 | 24.72 | 24.08 | 24.22 | - | 0.41% | 3,340,754 |
| Aug 18, 2025 | 24.16 | 24.56 | 24.02 | 24.12 | - | 0.08% | 2,515,240 |
| Aug 15, 2025 | 23.90 | 24.22 | 23.80 | 24.10 | - | 0.84% | 1,843,479 |
| Aug 14, 2025 | 24.38 | 24.76 | 23.90 | 23.90 | - | -1.89% | 2,495,402 |
| Aug 13, 2025 | 23.74 | 24.98 | 23.50 | 24.36 | - | 2.61% | 5,226,137 |
| Aug 12, 2025 | 24.04 | 24.14 | 23.64 | 23.74 | - | -1.25% | 1,758,554 |
| Aug 11, 2025 | 24.50 | 24.64 | 24.02 | 24.04 | - | -1.88% | 3,829,144 |
| Aug 8, 2025 | 24.68 | 25.18 | 24.40 | 24.50 | - | -1.45% | 2,746,823 |
| Aug 7, 2025 | 24.14 | 25.10 | 24.14 | 24.86 | - | 3.15% | 4,825,339 |
| Aug 6, 2025 | 24.36 | 24.36 | 23.86 | 24.10 | - | -0.41% | 2,475,267 |
| Aug 5, 2025 | 24.08 | 24.42 | 24.06 | 24.20 | - | 0.50% | 2,924,750 |
| Aug 4, 2025 | 24.44 | 24.70 | 24.04 | 24.08 | - | -1.39% | 2,576,600 |
| Aug 1, 2025 | 24.34 | 24.82 | 24.10 | 24.42 | - | 0.33% | 2,685,259 |
| Jul 31, 2025 | 23.58 | 24.50 | 23.58 | 24.34 | - | 3.49% | 3,323,765 |
| Jul 30, 2025 | 23.76 | 24.02 | 23.46 | 23.52 | - | -1.18% | 3,260,311 |
| Jul 29, 2025 | 23.46 | 24.04 | 23.22 | 23.80 | - | 1.45% | 5,020,908 |
| Jul 28, 2025 | 24.12 | 24.30 | 23.46 | 23.46 | - | -1.43% | 2,834,859 |
| Jul 25, 2025 | 25.04 | 25.30 | 23.60 | 23.80 | - | -3.64% | 4,950,014 |
| Jul 24, 2025 | 23.02 | 24.84 | 23.02 | 24.70 | - | 7.30% | 5,326,739 |
| Jul 23, 2025 | 23.30 | 23.50 | 22.90 | 23.02 | - | -0.69% | 2,101,400 |
| Jul 22, 2025 | 23.44 | 23.58 | 23.00 | 23.18 | - | -0.69% | 2,620,303 |
| Jul 21, 2025 | 23.52 | 23.94 | 23.06 | 23.34 | - | 0.26% | 4,191,008 |
| Jul 18, 2025 | 22.92 | 23.72 | 22.66 | 23.28 | - | 1.57% | 6,504,336 |
| Jul 17, 2025 | 21.18 | 23.12 | 21.12 | 22.92 | - | 9.04% | 5,860,504 |
| Jul 16, 2025 | 21.50 | 21.64 | 20.72 | 21.02 | - | -2.23% | 2,630,869 |
| Jul 14, 2025 | 20.80 | 21.76 | 20.72 | 21.50 | - | 4.27% | 4,867,854 |
| Jul 11, 2025 | 20.42 | 20.70 | 20.12 | 20.62 | - | 1.98% | 2,181,833 |
| Jul 10, 2025 | 20.50 | 20.50 | 20.20 | 20.22 | - | - | 1,493,099 |
| Jul 9, 2025 | 19.83 | 20.28 | 19.83 | 20.22 | - | 2.02% | 989,815 |
| Jul 8, 2025 | 20.06 | 20.24 | 19.71 | 19.82 | - | -1.10% | 1,460,526 |
| Jul 7, 2025 | 20.12 | 20.36 | 19.96 | 20.04 | - | -1.57% | 1,352,250 |
| Jul 4, 2025 | 20.20 | 20.48 | 20.12 | 20.36 | - | 0.79% | 1,493,506 |
| Jul 3, 2025 | 20.12 | 20.38 | 20.12 | 20.20 | - | 0.90% | 1,459,802 |
| Jul 2, 2025 | 20.14 | 20.32 | 19.89 | 20.02 | - | -0.60% | 1,778,079 |
| Jul 1, 2025 | 19.95 | 20.34 | 19.90 | 20.14 | - | 1.00% | 1,821,939 |
| Jun 30, 2025 | 19.36 | 20.02 | 19.36 | 19.94 | - | 3.00% | 2,073,034 |
| Jun 27, 2025 | 19.40 | 19.51 | 19.12 | 19.36 | - | 0.10% | 822,485 |
| Jun 26, 2025 | 19.66 | 19.93 | 19.34 | 19.34 | - | -1.63% | 1,196,138 |
| Jun 25, 2025 | 19.50 | 19.66 | 19.35 | 19.66 | - | 1.08% | 1,837,338 |