Bor Seker A.S. (IST:BORSK)
Turkey · Delayed Price · Currency is TRY 6.68
+0.23 (3.57%)
At close: Jun 2, 2026
Bor Seker A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.71 | 6.81 | 6.45 | 6.45 | 6.45 | -2.86% | 20,323,570 |
| May 26, 2026 | 6.78 | 6.78 | 6.60 | 6.64 | 6.64 | -1.34% | 11,294,200 |
| May 25, 2026 | 6.92 | 7.08 | 6.60 | 6.73 | 6.73 | -7.81% | 80,230,920 |
| May 22, 2026 | 6.51 | 7.30 | 6.51 | 7.30 | 7.30 | 7.35% | 18,470,870 |
| May 21, 2026 | 7.26 | 7.42 | 6.80 | 6.80 | 6.80 | -6.34% | 11,621,670 |
| May 20, 2026 | 7.31 | 7.40 | 7.14 | 7.26 | 7.26 | -1.63% | 15,405,300 |
| May 18, 2026 | 7.38 | 7.80 | 7.25 | 7.38 | 7.38 | 1.10% | 33,386,610 |
| May 15, 2026 | 7.96 | 7.97 | 7.26 | 7.30 | 7.30 | -7.48% | 33,524,460 |
| May 14, 2026 | 7.27 | 7.89 | 7.27 | 7.89 | 7.89 | 9.89% | 41,729,820 |
| May 13, 2026 | 7.34 | 7.43 | 7.12 | 7.18 | 7.18 | -2.31% | 13,569,690 |
| May 12, 2026 | 7.22 | 7.52 | 7.18 | 7.35 | 7.35 | 1.66% | 21,100,440 |
| May 11, 2026 | 7.29 | 7.42 | 7.15 | 7.23 | 7.23 | -1.09% | 15,926,920 |
| May 8, 2026 | 7.28 | 7.39 | 7.09 | 7.31 | 7.31 | 0.41% | 19,151,080 |
| May 7, 2026 | 7.39 | 7.47 | 7.28 | 7.28 | 7.28 | -1.36% | 19,230,790 |
| May 6, 2026 | 7.96 | 8.03 | 7.38 | 7.38 | 7.38 | -7.17% | 43,617,690 |
| May 5, 2026 | 7.36 | 8.06 | 7.33 | 7.95 | 7.95 | 8.46% | 30,597,260 |
| May 4, 2026 | 7.35 | 7.52 | 7.24 | 7.33 | 7.33 | 2.37% | 14,970,270 |
| Apr 30, 2026 | 7.26 | 7.30 | 7.13 | 7.16 | 7.16 | -0.56% | 7,102,346 |
| Apr 29, 2026 | 7.23 | 7.37 | 7.14 | 7.20 | 7.20 | 0.28% | 7,857,189 |
| Apr 28, 2026 | 7.22 | 7.49 | 7.08 | 7.18 | 7.18 | -0.55% | 13,771,990 |
| Apr 27, 2026 | 7.21 | 7.39 | 7.20 | 7.22 | 7.22 | 0.42% | 8,191,295 |
| Apr 24, 2026 | 7.16 | 7.33 | 7.11 | 7.19 | 7.19 | 0.42% | 8,567,571 |
| Apr 22, 2026 | 7.51 | 7.51 | 7.11 | 7.16 | 7.16 | -3.63% | 11,996,320 |
| Apr 21, 2026 | 7.37 | 7.67 | 7.26 | 7.43 | 7.43 | 0.81% | 14,867,800 |
| Apr 20, 2026 | 7.32 | 7.61 | 7.25 | 7.37 | 7.37 | - | 14,360,710 |
| Apr 17, 2026 | 7.17 | 7.39 | 7.12 | 7.37 | 7.37 | 3.51% | 11,515,840 |
| Apr 16, 2026 | 7.25 | 7.30 | 7.06 | 7.12 | 7.12 | -1.66% | 9,980,782 |
| Apr 15, 2026 | 7.39 | 7.69 | 7.22 | 7.24 | 7.24 | -1.23% | 18,233,640 |
| Apr 14, 2026 | 7.25 | 7.46 | 7.22 | 7.33 | 7.33 | 1.52% | 11,745,000 |
| Apr 13, 2026 | 7.23 | 7.23 | 7.06 | 7.22 | 7.22 | -0.55% | 12,020,510 |
| Apr 10, 2026 | 7.22 | 7.44 | 7.16 | 7.26 | 7.26 | 0.55% | 16,228,600 |
| Apr 9, 2026 | 7.41 | 7.57 | 7.16 | 7.22 | 7.22 | -2.96% | 18,963,950 |
| Apr 8, 2026 | 7.04 | 7.48 | 6.95 | 7.44 | 7.44 | 9.41% | 30,610,500 |
| Apr 7, 2026 | 6.89 | 7.04 | 6.75 | 6.80 | 6.80 | -0.58% | 14,096,140 |
| Apr 6, 2026 | 6.72 | 6.93 | 6.55 | 6.84 | 6.84 | 2.09% | 9,914,587 |
| Apr 3, 2026 | 6.77 | 6.96 | 6.57 | 6.70 | 6.70 | -1.76% | 12,247,100 |
| Apr 2, 2026 | 6.60 | 6.99 | 6.40 | 6.82 | 6.82 | 2.40% | 24,610,900 |
| Apr 1, 2026 | 6.13 | 6.66 | 6.12 | 6.66 | 6.66 | 9.90% | 26,922,620 |
| Mar 31, 2026 | 5.97 | 6.35 | 5.97 | 6.06 | 6.06 | 1.85% | 13,211,060 |
| Mar 30, 2026 | 5.83 | 6.02 | 5.82 | 5.95 | 5.95 | 1.36% | 8,008,652 |
| Mar 27, 2026 | 5.96 | 5.97 | 5.84 | 5.87 | 5.87 | -0.84% | 5,071,008 |
| Mar 26, 2026 | 6.01 | 6.07 | 5.91 | 5.92 | 5.92 | -1.99% | 6,141,474 |
| Mar 25, 2026 | 6.07 | 6.15 | 6.00 | 6.04 | 6.04 | - | 9,548,735 |
| Mar 24, 2026 | 6.10 | 6.12 | 6.00 | 6.04 | 6.04 | -1.15% | 7,417,079 |
| Mar 23, 2026 | 5.99 | 6.15 | 5.86 | 6.11 | 6.11 | 1.66% | 9,347,480 |
| Mar 19, 2026 | 6.10 | 6.12 | 6.01 | 6.01 | 6.01 | -0.99% | 3,504,945 |
| Mar 18, 2026 | 6.17 | 6.20 | 6.06 | 6.07 | 6.07 | -0.82% | 6,714,375 |
| Mar 17, 2026 | 6.20 | 6.28 | 6.10 | 6.12 | 6.12 | -0.97% | 8,602,772 |
| Mar 16, 2026 | 6.42 | 6.46 | 6.13 | 6.18 | 6.18 | 1.64% | 11,658,030 |
| Mar 13, 2026 | 6.35 | 6.40 | 5.99 | 6.08 | 6.08 | -3.34% | 10,368,480 |