Bor Seker A.S. (IST:BORSK)
Turkey · Delayed Price · Currency is TRY 5.86
-0.11 (-1.84%)
Last updated: Jul 17, 2026, 2:52 PM GMT+3
Bor Seker A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 6.54 | 6.56 | 6.31 | 6.37 | 6.37 | -1.85% | 12,958,410 |
| Jun 3, 2026 | 6.73 | 6.80 | 6.45 | 6.49 | 6.49 | -2.84% | 21,447,700 |
| Jun 2, 2026 | 6.50 | 6.75 | 6.46 | 6.68 | 6.68 | 3.57% | 19,592,380 |
| 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 |