Bor Seker A.S. (IST:BORSK)
Turkey · Delayed Price · Currency is TRY 5.85
-0.01 (-0.17%)
Last updated: Mar 3, 2026, 3:57 PM GMT+3
Bor Seker A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.82 | 5.97 | 5.76 | 5.77 | - | -1.54% | 1,969,984 |
| Mar 2, 2026 | 5.54 | 5.99 | 5.54 | 5.86 | 5.86 | -4.72% | 12,491,460 |
| Feb 27, 2026 | 6.30 | 6.33 | 6.05 | 6.15 | 6.15 | -1.91% | 6,722,737 |
| Feb 26, 2026 | 6.14 | 6.27 | 6.08 | 6.27 | 6.27 | 1.95% | 9,360,175 |
| Feb 25, 2026 | 6.40 | 6.40 | 6.11 | 6.15 | 6.15 | -3.30% | 8,677,647 |
| Feb 24, 2026 | 6.46 | 6.48 | 6.32 | 6.36 | 6.36 | -1.55% | 9,342,319 |
| Feb 23, 2026 | 6.43 | 6.76 | 6.43 | 6.46 | 6.46 | 0.94% | 11,749,780 |
| Feb 20, 2026 | 6.33 | 6.56 | 6.33 | 6.40 | 6.40 | 1.27% | 9,787,813 |
| Feb 19, 2026 | 6.74 | 6.96 | 6.29 | 6.32 | 6.32 | -5.95% | 15,521,840 |
| Feb 18, 2026 | 6.86 | 6.94 | 6.70 | 6.72 | 6.72 | -1.75% | 18,287,530 |
| Feb 17, 2026 | 7.02 | 7.07 | 6.82 | 6.84 | 6.84 | -2.43% | 15,085,170 |
| Feb 16, 2026 | 6.62 | 7.15 | 6.61 | 7.01 | 7.01 | 6.05% | 23,815,244 |
| Feb 13, 2026 | 6.45 | 6.62 | 6.44 | 6.61 | 6.61 | 2.16% | 15,347,920 |
| Feb 12, 2026 | 6.44 | 6.54 | 6.36 | 6.47 | 6.47 | 0.47% | 15,436,790 |
| Feb 11, 2026 | 6.43 | 6.47 | 6.33 | 6.44 | 6.44 | 0.16% | 9,861,566 |
| Feb 10, 2026 | 6.34 | 6.55 | 6.29 | 6.43 | 6.43 | 1.42% | 16,680,680 |
| Feb 9, 2026 | 6.20 | 6.35 | 6.20 | 6.34 | 6.34 | 2.59% | 10,961,220 |
| Feb 6, 2026 | 6.16 | 6.23 | 6.08 | 6.18 | 6.18 | 0.32% | 8,256,619 |
| Feb 5, 2026 | 6.23 | 6.30 | 6.16 | 6.16 | 6.16 | -0.96% | 9,550,337 |
| Feb 4, 2026 | 6.27 | 6.29 | 6.19 | 6.22 | 6.22 | -0.80% | 12,569,080 |
| Feb 3, 2026 | 6.30 | 6.35 | 6.22 | 6.27 | 6.27 | -0.16% | 13,514,000 |
| Feb 2, 2026 | 6.21 | 6.47 | 6.19 | 6.28 | 6.28 | 1.62% | 17,773,721 |
| Jan 30, 2026 | 6.27 | 6.53 | 6.16 | 6.18 | 6.18 | -1.12% | 20,546,330 |
| Jan 29, 2026 | 6.47 | 6.50 | 6.12 | 6.25 | 6.25 | -6.16% | 48,973,590 |
| Jan 28, 2026 | 7.40 | 7.58 | 6.66 | 6.66 | 6.66 | -10.00% | 81,406,900 |
| Jan 27, 2026 | 6.96 | 7.48 | 6.88 | 7.40 | 7.40 | 6.17% | 42,292,860 |
| Jan 26, 2026 | 6.94 | 7.09 | 6.85 | 6.97 | 6.97 | 0.14% | 28,917,250 |
| Jan 23, 2026 | 6.97 | 7.05 | 6.91 | 6.96 | 6.96 | 0.58% | 12,795,970 |
| Jan 22, 2026 | 6.83 | 6.98 | 6.71 | 6.92 | 6.92 | 1.91% | 21,305,580 |
| Jan 21, 2026 | 6.70 | 7.10 | 6.45 | 6.79 | 6.79 | 1.34% | 50,703,110 |
| Jan 20, 2026 | 6.85 | 6.97 | 6.60 | 6.70 | 6.70 | 0.30% | 44,163,430 |
| Jan 19, 2026 | 6.09 | 6.68 | 6.09 | 6.68 | 6.68 | 9.87% | 30,835,970 |
| Jan 16, 2026 | 6.05 | 6.15 | 5.98 | 6.08 | 6.08 | 0.50% | 12,132,480 |
| Jan 15, 2026 | 6.04 | 6.10 | 5.96 | 6.05 | 6.05 | 0.67% | 10,064,040 |
| Jan 14, 2026 | 6.01 | 6.14 | 5.95 | 6.01 | 6.01 | 0.33% | 13,868,079 |
| Jan 13, 2026 | 5.86 | 6.04 | 5.84 | 5.99 | 5.99 | 2.22% | 9,294,497 |
| Jan 12, 2026 | 5.90 | 5.97 | 5.83 | 5.86 | 5.86 | -0.68% | 7,623,218 |
| Jan 9, 2026 | 6.01 | 6.08 | 5.88 | 5.90 | 5.90 | -1.83% | 5,973,652 |
| Jan 8, 2026 | 5.95 | 6.09 | 5.85 | 6.01 | 6.01 | 1.86% | 6,016,521 |
| Jan 7, 2026 | 6.07 | 6.14 | 5.88 | 5.90 | 5.90 | -2.64% | 7,067,586 |
| Jan 6, 2026 | 6.00 | 6.26 | 5.96 | 6.06 | 6.06 | 1.34% | 11,614,920 |
| Jan 5, 2026 | 6.00 | 6.08 | 5.88 | 5.98 | 5.98 | 0.50% | 11,024,120 |
| Jan 2, 2026 | 5.72 | 5.95 | 5.71 | 5.95 | 5.95 | 4.39% | 7,475,867 |
| Dec 31, 2025 | 5.78 | 5.82 | 5.70 | 5.70 | 5.70 | -0.87% | 6,256,282 |
| Dec 30, 2025 | 5.82 | 5.87 | 5.70 | 5.75 | 5.75 | -1.03% | 6,270,987 |
| Dec 29, 2025 | 6.07 | 6.08 | 5.79 | 5.81 | 5.81 | -3.97% | 7,417,322 |
| Dec 26, 2025 | 6.09 | 6.13 | 6.02 | 6.05 | 6.05 | -0.49% | 6,676,877 |
| Dec 25, 2025 | 6.06 | 6.26 | 6.02 | 6.08 | 6.08 | 0.50% | 8,929,182 |
| Dec 24, 2025 | 6.24 | 6.29 | 6.05 | 6.05 | 6.05 | -2.42% | 8,832,646 |
| Dec 23, 2025 | 6.25 | 6.36 | 6.12 | 6.20 | 6.20 | -0.64% | 10,525,680 |