Bor Seker A.S. (IST:BORSK)
Turkey · Delayed Price · Currency is TRY 6.05
+0.12 (2.02%)
At close: Aug 14, 2026
Bor Seker A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.94 | 6.30 | 5.85 | 6.05 | 6.05 | 2.02% | 9,738,599 |
| Aug 13, 2026 | 5.91 | 6.01 | 5.87 | 5.93 | 5.93 | 0.51% | 5,976,885 |
| Aug 12, 2026 | 5.87 | 6.00 | 5.80 | 5.90 | 5.90 | 0.34% | 4,743,739 |
| Aug 11, 2026 | 6.05 | 6.05 | 5.86 | 5.88 | 5.88 | -1.34% | 5,848,435 |
| Aug 10, 2026 | 6.00 | 6.16 | 5.96 | 5.96 | 5.96 | 0.34% | 7,269,516 |
| Aug 7, 2026 | 5.59 | 5.97 | 5.59 | 5.94 | 5.94 | 5.88% | 11,333,262 |
| Aug 6, 2026 | 5.63 | 5.70 | 5.57 | 5.61 | 5.61 | - | 4,529,299 |
| Aug 5, 2026 | 5.70 | 5.72 | 5.60 | 5.61 | 5.61 | -1.23% | 3,011,433 |
| Aug 4, 2026 | 5.60 | 5.70 | 5.58 | 5.68 | 5.68 | 1.61% | 3,371,362 |
| Aug 3, 2026 | 5.65 | 5.70 | 5.56 | 5.59 | 5.59 | -0.53% | 3,423,446 |
| Jul 31, 2026 | 5.83 | 5.88 | 5.49 | 5.62 | 5.62 | -4.58% | 14,979,386 |
| Jul 30, 2026 | 5.95 | 6.09 | 5.80 | 5.89 | 5.89 | -1.51% | 7,771,959 |
| Jul 29, 2026 | 6.10 | 6.16 | 5.95 | 5.98 | 5.98 | -1.97% | 6,038,451 |
| Jul 28, 2026 | 6.08 | 6.22 | 6.00 | 6.10 | 6.10 | 0.49% | 7,320,988 |
| Jul 27, 2026 | 6.39 | 6.41 | 6.07 | 6.07 | 6.07 | -3.80% | 7,411,640 |
| Jul 24, 2026 | 6.35 | 6.59 | 6.20 | 6.31 | 6.31 | -0.94% | 14,126,258 |
| Jul 23, 2026 | 6.16 | 6.60 | 6.14 | 6.37 | 6.37 | 3.92% | 28,449,548 |
| Jul 22, 2026 | 5.90 | 6.20 | 5.90 | 6.13 | 6.13 | 4.07% | 12,805,232 |
| Jul 21, 2026 | 5.92 | 5.94 | 5.87 | 5.89 | 5.89 | -0.17% | 3,393,139 |
| Jul 20, 2026 | 5.83 | 5.95 | 5.83 | 5.90 | 5.90 | 1.37% | 5,322,587 |
| Jul 17, 2026 | 5.97 | 5.98 | 5.82 | 5.82 | 5.82 | -2.51% | 4,019,890 |
| Jul 16, 2026 | 5.77 | 5.99 | 5.77 | 5.97 | 5.97 | 3.65% | 6,081,497 |
| Jul 14, 2026 | 5.74 | 5.84 | 5.71 | 5.76 | 5.76 | - | 4,254,660 |
| Jul 13, 2026 | 5.92 | 5.92 | 5.76 | 5.76 | 5.76 | -1.37% | 3,498,797 |
| Jul 10, 2026 | 5.73 | 5.87 | 5.73 | 5.84 | 5.84 | 1.92% | 4,313,261 |
| Jul 9, 2026 | 5.84 | 5.86 | 5.72 | 5.73 | 5.73 | -1.21% | 4,468,172 |
| Jul 8, 2026 | 6.06 | 6.06 | 5.80 | 5.80 | 5.80 | -4.13% | 7,075,875 |
| Jul 7, 2026 | 6.02 | 6.18 | 5.95 | 6.05 | 6.05 | 0.83% | 7,755,205 |
| Jul 6, 2026 | 6.10 | 6.16 | 5.99 | 6.00 | 6.00 | -1.15% | 6,177,619 |
| Jul 3, 2026 | 6.01 | 6.12 | 5.93 | 6.07 | 6.07 | 1.34% | 7,508,658 |
| Jul 2, 2026 | 6.02 | 6.09 | 5.97 | 5.99 | 5.99 | -0.33% | 4,726,458 |
| Jul 1, 2026 | 6.05 | 6.10 | 6.00 | 6.01 | 6.01 | -0.50% | 4,688,313 |
| Jun 30, 2026 | 6.09 | 6.15 | 6.03 | 6.04 | 6.04 | -0.49% | 5,706,680 |
| Jun 29, 2026 | 6.07 | 6.17 | 6.05 | 6.07 | 6.07 | 0.83% | 7,519,662 |
| Jun 26, 2026 | 6.09 | 6.12 | 5.96 | 6.02 | 6.02 | -0.99% | 5,325,695 |
| Jun 25, 2026 | 6.11 | 6.19 | 6.05 | 6.08 | 6.08 | -0.16% | 6,285,441 |
| Jun 24, 2026 | 6.25 | 6.27 | 6.08 | 6.09 | 6.09 | -2.56% | 6,781,655 |
| Jun 23, 2026 | 6.23 | 6.35 | 6.15 | 6.25 | 6.25 | 0.32% | 8,370,156 |
| Jun 22, 2026 | 6.10 | 6.25 | 6.10 | 6.23 | 6.23 | 2.47% | 8,570,787 |
| Jun 19, 2026 | 6.19 | 6.19 | 6.07 | 6.08 | 6.08 | -1.14% | 4,363,042 |
| Jun 18, 2026 | 6.07 | 6.16 | 6.07 | 6.15 | 6.15 | 1.65% | 5,655,397 |
| Jun 17, 2026 | 6.26 | 6.30 | 5.99 | 6.05 | 6.05 | -3.04% | 10,545,230 |
| Jun 16, 2026 | 6.25 | 6.30 | 6.18 | 6.24 | 6.24 | 0.32% | 8,734,255 |
| Jun 15, 2026 | 6.24 | 6.33 | 6.18 | 6.22 | 6.22 | 0.97% | 10,838,650 |
| Jun 12, 2026 | 6.16 | 6.29 | 6.15 | 6.16 | 6.16 | 0.16% | 11,523,210 |
| Jun 11, 2026 | 6.03 | 6.35 | 6.00 | 6.15 | 6.15 | 2.50% | 19,501,120 |
| Jun 10, 2026 | 6.05 | 6.14 | 5.95 | 6.00 | 6.00 | -0.83% | 9,943,316 |
| Jun 9, 2026 | 6.14 | 6.19 | 6.02 | 6.05 | 6.05 | -1.47% | 11,738,470 |
| Jun 8, 2026 | 6.20 | 6.22 | 6.09 | 6.14 | 6.14 | -1.29% | 10,966,291 |
| Jun 5, 2026 | 6.42 | 6.42 | 6.18 | 6.22 | 6.22 | -2.35% | 11,035,080 |