Bor Seker A.S. (IST:BORSK)
Turkey · Delayed Price · Currency is TRY 5.70
-0.05 (-0.87%)
Last updated: Dec 31, 2025, 10:00 AM GMT+3
Bor Seker A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 6.51 | 6.53 | 6.21 | 6.24 | 6.24 | -3.70% | 15,552,520 |
| Dec 19, 2025 | 6.43 | 6.60 | 6.36 | 6.48 | 6.48 | 0.93% | 15,877,330 |
| Dec 18, 2025 | 6.68 | 6.68 | 6.40 | 6.42 | 6.42 | -1.53% | 16,548,950 |
| Dec 17, 2025 | 6.70 | 7.05 | 6.47 | 6.52 | 6.52 | -2.69% | 24,318,900 |
| Dec 16, 2025 | 6.84 | 7.17 | 6.69 | 6.70 | 6.70 | 0.15% | 57,197,320 |
| Dec 15, 2025 | 6.09 | 6.69 | 6.06 | 6.69 | 6.69 | 9.85% | 40,887,290 |
| Dec 12, 2025 | 6.06 | 6.32 | 6.04 | 6.09 | 6.09 | 0.66% | 18,707,930 |
| Dec 11, 2025 | 6.18 | 6.29 | 6.03 | 6.05 | 6.05 | -2.10% | 10,893,650 |
| Dec 10, 2025 | 6.00 | 6.34 | 5.85 | 6.18 | 6.18 | 2.57% | 32,860,030 |
| Dec 9, 2025 | 5.75 | 6.12 | 5.75 | 6.03 | 6.03 | 5.15% | 22,665,732 |
| Dec 8, 2025 | 5.82 | 5.87 | 5.72 | 5.73 | 5.73 | -1.04% | 9,202,932 |
| Dec 5, 2025 | 6.01 | 6.01 | 5.79 | 5.79 | 5.79 | -5.08% | 18,489,788 |
| Dec 4, 2025 | 5.67 | 6.17 | 5.63 | 6.10 | 6.10 | 7.49% | 25,889,080 |
| Dec 3, 2025 | 5.72 | 5.78 | 5.65 | 5.68 | 5.68 | -0.35% | 3,987,808 |
| Dec 2, 2025 | 5.70 | 5.76 | 5.65 | 5.70 | 5.70 | -0.96% | 5,947,188 |
| Dec 1, 2025 | 5.60 | 5.87 | 5.60 | 5.75 | 5.75 | 2.68% | 5,080,540 |
| Nov 28, 2025 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 2,803,024 |
| Nov 27, 2025 | 5.54 | 5.73 | 5.54 | 5.65 | 5.65 | 2.36% | 5,357,160 |
| Nov 26, 2025 | 5.70 | 5.72 | 5.50 | 5.52 | 5.52 | -3.16% | 7,174,940 |
| Nov 25, 2025 | 5.80 | 5.94 | 5.68 | 5.70 | 5.70 | -4.20% | 8,597,876 |
| Nov 24, 2025 | 5.87 | 6.01 | 5.83 | 5.95 | 5.74 | 1.88% | 6,228,100 |
| Nov 21, 2025 | 5.96 | 6.02 | 5.79 | 5.84 | 5.64 | -2.10% | 7,962,320 |
| Nov 20, 2025 | 5.95 | 6.10 | 5.93 | 5.97 | 5.76 | 0.93% | 7,357,560 |
| Nov 19, 2025 | 5.94 | 6.29 | 5.90 | 5.91 | 5.70 | -0.08% | 11,427,736 |
| Nov 18, 2025 | 6.00 | 6.07 | 5.92 | 5.92 | 5.71 | -1.33% | 8,413,200 |
| Nov 17, 2025 | 6.04 | 6.12 | 5.96 | 6.00 | 5.79 | -0.33% | 10,630,800 |
| Nov 14, 2025 | 6.28 | 6.28 | 6.00 | 6.02 | 5.80 | -4.52% | 9,573,160 |
| Nov 13, 2025 | 6.28 | 6.42 | 6.20 | 6.30 | 6.08 | 0.80% | 16,187,020 |
| Nov 12, 2025 | 6.16 | 6.53 | 6.08 | 6.25 | 6.03 | 2.04% | 34,416,432 |
| Nov 11, 2025 | 6.30 | 6.47 | 5.89 | 6.13 | 5.91 | -1.21% | 35,380,272 |
| Nov 10, 2025 | 5.66 | 6.24 | 5.66 | 6.20 | 5.98 | 5.44% | 26,902,300 |
| Nov 7, 2025 | 6.04 | 6.08 | 5.83 | 5.88 | 5.67 | -2.57% | 7,030,028 |
| Nov 6, 2025 | 6.09 | 6.19 | 6.02 | 6.04 | 5.82 | -0.41% | 8,215,252 |
| Nov 5, 2025 | 5.96 | 6.33 | 5.93 | 6.06 | 5.85 | 1.93% | 25,414,020 |
| Nov 4, 2025 | 5.95 | 5.98 | 5.85 | 5.95 | 5.74 | 0.25% | 8,679,692 |
| Nov 3, 2025 | 5.87 | 6.00 | 5.86 | 5.93 | 5.72 | 1.72% | 8,924,972 |
| Oct 31, 2025 | 5.84 | 5.87 | 5.77 | 5.83 | 5.63 | -0.17% | 7,086,604 |
| Oct 30, 2025 | 5.75 | 5.90 | 5.75 | 5.84 | 5.64 | 1.65% | 10,353,232 |
| Oct 28, 2025 | 5.80 | 5.80 | 5.74 | 5.75 | 5.54 | -0.86% | 2,429,488 |
| Oct 27, 2025 | 5.72 | 5.88 | 5.71 | 5.80 | 5.59 | 2.11% | 12,028,052 |
| Oct 24, 2025 | 5.54 | 5.74 | 5.53 | 5.68 | 5.48 | 2.62% | 11,956,324 |
| Oct 23, 2025 | 5.62 | 5.65 | 5.53 | 5.53 | 5.34 | -1.43% | 6,458,720 |
| Oct 22, 2025 | 5.69 | 5.73 | 5.61 | 5.61 | 5.41 | -1.06% | 5,852,968 |