Bor Seker A.S. (IST:BORSK)
Turkey · Delayed Price · Currency is TRY 4.680
-0.060 (-1.27%)
At close: Oct 28, 2026
Bor Seker A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.75 | 4.76 | 4.64 | 4.68 | 4.68 | -1.27% | 787,133 |
| Oct 27, 2026 | 4.82 | 4.86 | 4.73 | 4.74 | 4.74 | -1.25% | 1,815,973 |
| Oct 26, 2026 | 4.88 | 4.95 | 4.76 | 4.80 | 4.80 | -1.44% | 2,400,814 |
| Oct 23, 2026 | 4.75 | 4.94 | 4.65 | 4.87 | 4.87 | 1.88% | 5,091,656 |
| Oct 22, 2026 | 4.77 | 4.86 | 4.71 | 4.78 | 4.78 | - | 2,733,681 |
| Oct 21, 2026 | 4.90 | 4.90 | 4.77 | 4.78 | 4.78 | -2.45% | 1,786,558 |
| Oct 20, 2026 | 4.81 | 4.98 | 4.74 | 4.90 | 4.90 | 2.08% | 3,322,142 |
| Oct 19, 2026 | 4.93 | 4.98 | 4.73 | 4.80 | 4.80 | -2.44% | 4,296,356 |
| Oct 16, 2026 | 5.05 | 5.17 | 4.90 | 4.92 | 4.92 | -5.93% | 4,464,347 |
| Oct 15, 2026 | 5.28 | 5.33 | 5.19 | 5.23 | 5.23 | -0.95% | 1,488,908 |
| Oct 14, 2026 | 5.42 | 5.45 | 5.24 | 5.28 | 5.28 | -2.58% | 1,974,637 |
| Oct 13, 2026 | 5.42 | 5.45 | 5.34 | 5.42 | 5.42 | - | 2,186,635 |
| Oct 12, 2026 | 5.53 | 5.55 | 5.39 | 5.42 | 5.42 | -1.99% | 2,426,065 |
| Oct 9, 2026 | 5.43 | 5.55 | 5.43 | 5.53 | 5.53 | 2.22% | 3,685,750 |
| Oct 8, 2026 | 5.40 | 5.46 | 5.34 | 5.41 | 5.41 | 0.37% | 1,991,307 |
| Oct 7, 2026 | 5.46 | 5.49 | 5.34 | 5.39 | 5.39 | -1.28% | 3,128,416 |
| Oct 6, 2026 | 5.54 | 5.55 | 5.44 | 5.46 | 5.46 | -1.44% | 2,488,499 |
| Oct 5, 2026 | 5.56 | 5.68 | 5.52 | 5.54 | 5.54 | -0.36% | 2,657,197 |
| Oct 2, 2026 | 5.55 | 5.58 | 5.46 | 5.56 | 5.56 | 1.28% | 2,506,470 |
| Oct 1, 2026 | 5.20 | 5.58 | 5.20 | 5.49 | 5.49 | 4.57% | 5,499,754 |
| Sep 30, 2026 | 5.39 | 5.51 | 5.19 | 5.25 | 5.25 | -3.67% | 7,089,355 |
| Sep 29, 2026 | 5.53 | 5.58 | 5.45 | 5.45 | 5.45 | -1.45% | 2,795,410 |
| Sep 28, 2026 | 5.70 | 5.71 | 5.45 | 5.53 | 5.53 | -3.66% | 4,792,608 |
| Sep 25, 2026 | 5.68 | 5.84 | 5.62 | 5.74 | 5.74 | 1.06% | 4,637,782 |
| Sep 24, 2026 | 5.64 | 5.87 | 5.54 | 5.68 | 5.68 | 0.35% | 7,254,530 |
| Sep 23, 2026 | 5.69 | 5.78 | 5.65 | 5.66 | 5.66 | -0.18% | 4,607,160 |
| Sep 22, 2026 | 5.55 | 5.82 | 5.55 | 5.67 | 5.67 | 2.16% | 5,537,383 |
| Sep 21, 2026 | 5.74 | 5.86 | 5.33 | 5.55 | 5.55 | -3.31% | 9,566,706 |
| Sep 18, 2026 | 5.91 | 5.93 | 5.66 | 5.74 | 5.74 | -2.88% | 7,199,057 |
| Sep 17, 2026 | 5.91 | 6.06 | 5.64 | 5.91 | 5.91 | - | 8,275,406 |
| Sep 16, 2026 | 6.10 | 6.32 | 5.84 | 5.91 | 5.91 | -3.90% | 13,616,322 |
| Sep 15, 2026 | 6.27 | 6.33 | 6.12 | 6.15 | 6.15 | -1.91% | 5,196,667 |
| Sep 14, 2026 | 6.45 | 6.60 | 6.27 | 6.27 | 6.27 | -2.79% | 7,729,095 |
| Sep 11, 2026 | 6.67 | 6.71 | 6.40 | 6.45 | 6.45 | -3.15% | 10,897,495 |
| Sep 10, 2026 | 6.79 | 6.97 | 6.61 | 6.66 | 6.66 | 0.15% | 14,688,958 |
| Sep 9, 2026 | 6.95 | 7.00 | 6.61 | 6.65 | 6.65 | -3.76% | 14,251,872 |
| Sep 8, 2026 | 6.82 | 7.13 | 6.78 | 6.91 | 6.91 | 1.62% | 28,943,677 |
| Sep 7, 2026 | 6.59 | 6.86 | 6.46 | 6.80 | 6.80 | 3.50% | 17,706,253 |
| Sep 4, 2026 | 6.60 | 6.98 | 6.49 | 6.57 | 6.57 | 3.30% | 18,800,889 |
| Sep 3, 2026 | 6.56 | 6.74 | 6.30 | 6.36 | 6.36 | -2.90% | 14,595,189 |
| Sep 2, 2026 | 6.27 | 6.75 | 6.12 | 6.55 | 6.55 | 2.66% | 19,078,655 |
| Sep 1, 2026 | 6.15 | 6.56 | 6.15 | 6.38 | 6.38 | 3.91% | 13,548,180 |
| Aug 31, 2026 | 6.18 | 6.38 | 6.13 | 6.14 | 6.14 | -0.65% | 10,695,293 |
| Aug 28, 2026 | 6.15 | 6.24 | 6.13 | 6.18 | 6.18 | 0.49% | 3,164,423 |
| Aug 27, 2026 | 6.22 | 6.28 | 6.14 | 6.15 | 6.15 | -1.28% | 4,370,205 |
| Aug 26, 2026 | 6.33 | 6.42 | 6.18 | 6.23 | 6.23 | -1.27% | 5,656,114 |
| Aug 25, 2026 | 6.36 | 6.43 | 6.29 | 6.31 | 6.31 | -0.79% | 3,093,584 |
| Aug 24, 2026 | 6.40 | 6.53 | 6.35 | 6.36 | 6.36 | - | 6,036,649 |
| Aug 21, 2026 | 6.42 | 6.42 | 6.32 | 6.36 | 6.36 | -0.93% | 5,777,245 |
| Aug 20, 2026 | 6.29 | 6.48 | 6.20 | 6.42 | 6.42 | 2.56% | 7,958,115 |