Skip to main content
logo
Bor Seker A.S. (IST:BORSK)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.88
-0.70 (-3.10%)
At close: Oct 8, 2025

Bor Seker A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202522.6222.6221.8821.8821.88-3.10%2,309,529
Oct 7, 202523.0023.0022.1222.5822.58-0.09%2,124,997
Oct 6, 202522.8823.3022.3622.6022.600.27%1,673,176
Oct 3, 202523.0623.2222.5022.5422.54-2.17%1,270,063
Oct 2, 202523.0023.2822.6223.0423.040.88%1,709,080
Oct 1, 202522.6023.0622.1022.8422.841.33%2,019,708
Sep 30, 202523.0023.1822.4022.5422.54-2.00%1,917,951
Sep 29, 202523.3623.5822.9823.0023.00-1.71%1,528,666
Sep 26, 202523.7623.9423.3623.4023.40-1.52%1,423,003
Sep 25, 202524.4024.4023.7223.7623.76-1.08%1,164,993
Sep 24, 202524.2424.4223.8624.0224.02-0.83%2,039,199
Sep 23, 202524.6424.7024.1624.2224.22-2.73%2,426,771
Sep 22, 202525.3025.4424.7624.9024.900.48%2,582,195
Sep 19, 202524.3424.7823.9424.7824.781.81%2,554,162
Sep 18, 202524.2424.9624.2024.3424.340.83%2,522,351
Sep 17, 202524.4424.6024.0824.1424.14-1.31%2,389,675
Sep 16, 202523.8024.6423.7024.4624.463.21%2,477,836
Sep 15, 202522.1623.9622.1023.7023.706.47%2,406,588
Sep 12, 202522.8422.9622.1822.2622.26-2.62%1,674,113
Sep 11, 202523.4423.7022.7822.8622.86-2.39%1,709,304
Sep 10, 202524.2024.3023.3623.4223.42-2.66%1,965,586
Sep 9, 202524.2825.3624.0624.0624.06-0.91%2,221,791
Sep 8, 202524.4224.4423.9824.2824.28-2.18%1,691,220
Sep 5, 202525.5825.7024.7024.8224.82-2.59%2,713,724
Sep 4, 202524.2425.6424.2025.4825.485.12%4,031,503
Sep 3, 202523.9025.0023.4224.2424.242.02%2,881,569
Sep 2, 202524.3224.5423.0823.7623.76-2.22%3,578,239
Sep 1, 202524.0024.4423.9624.3024.301.33%2,193,258
Aug 29, 202524.5824.6023.9223.9823.98-1.72%1,425,275
Aug 28, 202524.1624.6224.0424.4024.401.16%2,865,319
Aug 27, 202525.4825.5023.9824.1224.12-3.90%4,790,787
Aug 26, 202525.1026.0825.0425.1025.10-5,016,432
Aug 25, 202525.3225.4424.7825.1025.10-1.34%5,063,532
Aug 22, 202525.8626.0425.3225.4425.44-1.62%3,673,803
Aug 21, 202525.9026.2825.3825.8625.861.17%6,800,219
Aug 20, 202524.3025.8224.2425.5625.565.53%9,921,603
Aug 19, 202524.1224.7224.0824.2224.220.41%3,340,754
Aug 18, 202524.1624.5624.0224.1224.120.08%2,515,240
Aug 15, 202523.9024.2223.8024.1024.100.84%1,843,479
Aug 14, 202524.3824.7623.9023.9023.90-1.89%2,495,402
Aug 13, 202523.7424.9823.5024.3624.362.61%5,226,137
Aug 12, 202524.0424.1423.6423.7423.74-1.25%1,758,554
Aug 11, 202524.5024.6424.0224.0424.04-1.88%3,829,144
Aug 8, 202524.6825.1824.4024.5024.50-1.45%2,746,823
Aug 7, 202524.1425.1024.1424.8624.863.15%4,825,339
Aug 6, 202524.3624.3623.8624.1024.10-0.41%2,475,267
Aug 5, 202524.0824.4224.0624.2024.200.50%2,924,750
Aug 4, 202524.4424.7024.0424.0824.08-1.39%2,576,600
Aug 1, 202524.3424.8224.1024.4224.420.33%2,685,259
Jul 31, 202523.5824.5023.5824.3424.343.49%3,323,765