Skip to main content
logo
Bor Seker A.S. (IST:BORSK)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.24
+0.46 (1.93%)
At close: Nov 5, 2025

Bor Seker A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202524.1624.3023.3023.5223.52-2.57%1,757,507
Nov 6, 202524.3624.7424.0824.1424.14-0.41%2,053,813
Nov 5, 202523.8225.3023.7224.2424.241.93%6,353,505
Nov 4, 202523.7823.9023.4023.7823.780.25%2,169,923
Nov 3, 202523.4624.0023.4423.7223.721.72%2,231,243
Oct 31, 202523.3423.4823.0823.3223.32-0.17%1,771,651
Oct 30, 202522.9823.5822.9823.3623.361.65%2,588,308
Oct 28, 202523.1823.2022.9622.9822.98-0.86%607,372
Oct 27, 202522.8623.5022.8223.1823.182.11%3,007,013
Oct 24, 202522.1622.9422.1222.7022.702.62%2,989,081
Oct 23, 202522.4822.6022.1222.1222.12-1.43%1,614,680
Oct 22, 202522.7422.9222.4422.4422.44-1.06%1,463,242
Oct 21, 202523.2623.2622.6622.6822.68-1.90%1,573,961
Oct 20, 202522.7423.7822.3423.1223.121.85%4,441,695
Oct 17, 202522.4423.1222.1822.7022.700.71%3,769,227
Oct 16, 202522.6023.3822.3022.5422.54-0.62%4,028,099
Oct 15, 202522.7023.0022.5622.6822.680.35%1,721,488
Oct 14, 202523.0023.2422.1622.6022.60-0.79%2,836,535
Oct 13, 202522.6023.5822.4622.7822.78-0.96%3,398,540
Oct 10, 202521.6223.2221.4023.0023.006.48%4,299,391
Oct 9, 202522.0222.1821.6021.6021.60-1.28%1,847,836
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