Bor Seker A.S. (IST:BORSK)
Turkey · Delayed Price · Currency is TRY 7.37
+0.25 (3.51%)
At close: Apr 17, 2026
Bor Seker A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,247,105 |
| 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 |
| Mar 12, 2026 | 6.21 | 6.43 | 6.12 | 6.29 | 6.29 | 1.29% | 11,252,230 |
| Mar 11, 2026 | 6.02 | 6.32 | 5.97 | 6.21 | 6.21 | 2.81% | 9,746,484 |
| Mar 10, 2026 | 5.88 | 6.05 | 5.87 | 6.04 | 6.04 | 4.14% | 6,814,624 |
| Mar 9, 2026 | 5.80 | 5.83 | 5.64 | 5.80 | 5.80 | -1.53% | 8,896,995 |
| Mar 6, 2026 | 6.08 | 6.08 | 5.84 | 5.89 | 5.89 | -2.81% | 6,618,937 |
| Mar 5, 2026 | 5.89 | 6.13 | 5.89 | 6.06 | 6.06 | 3.77% | 8,801,718 |
| Mar 4, 2026 | 5.78 | 5.91 | 5.73 | 5.84 | 5.84 | 1.21% | 8,166,087 |
| Mar 3, 2026 | 5.82 | 5.97 | 5.76 | 5.77 | 5.77 | -1.54% | 8,006,476 |
| Mar 2, 2026 | 5.54 | 5.99 | 5.54 | 5.86 | 5.86 | -4.72% | 12,491,460 |
| Feb 27, 2026 | 6.30 | 6.33 | 6.05 | 6.15 | 6.15 | -1.91% | 6,722,737 |
| Feb 26, 2026 | 6.14 | 6.27 | 6.08 | 6.27 | 6.27 | 1.95% | 9,360,175 |
| Feb 25, 2026 | 6.40 | 6.40 | 6.11 | 6.15 | 6.15 | -3.30% | 8,677,647 |
| Feb 24, 2026 | 6.46 | 6.48 | 6.32 | 6.36 | 6.36 | -1.55% | 9,342,319 |
| Feb 23, 2026 | 6.43 | 6.76 | 6.43 | 6.46 | 6.46 | 0.94% | 11,749,780 |
| Feb 20, 2026 | 6.33 | 6.56 | 6.33 | 6.40 | 6.40 | 1.27% | 9,787,813 |
| Feb 19, 2026 | 6.74 | 6.96 | 6.29 | 6.32 | 6.32 | -5.95% | 15,521,840 |
| Feb 18, 2026 | 6.86 | 6.94 | 6.70 | 6.72 | 6.72 | -1.75% | 18,287,530 |
| Feb 17, 2026 | 7.02 | 7.07 | 6.82 | 6.84 | 6.84 | -2.43% | 15,085,170 |
| Feb 16, 2026 | 6.62 | 7.15 | 6.61 | 7.01 | 7.01 | 6.05% | 23,815,244 |
| Feb 13, 2026 | 6.45 | 6.62 | 6.44 | 6.61 | 6.61 | 2.16% | 15,347,920 |
| Feb 12, 2026 | 6.44 | 6.54 | 6.36 | 6.47 | 6.47 | 0.47% | 15,436,790 |
| Feb 11, 2026 | 6.43 | 6.47 | 6.33 | 6.44 | 6.44 | 0.16% | 9,861,566 |
| Feb 10, 2026 | 6.34 | 6.55 | 6.29 | 6.43 | 6.43 | 1.42% | 16,680,680 |
| Feb 9, 2026 | 6.20 | 6.35 | 6.20 | 6.34 | 6.34 | 2.59% | 10,961,220 |
| Feb 6, 2026 | 6.16 | 6.23 | 6.08 | 6.18 | 6.18 | 0.32% | 8,256,619 |