Bor Seker A.S. (IST:BORSK)
Turkey
· Delayed Price · Currency is TRY 23.16
-1.24 (-5.08%)
At close: Dec 5, 2025
Bor Seker A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.04 | 24.04 | 23.14 | 23.16 | 23.16 | -5.08% | 4,622,447 |
| Dec 4, 2025 | 22.66 | 24.66 | 22.52 | 24.40 | 24.40 | 7.49% | 6,472,270 |
| Dec 3, 2025 | 22.88 | 23.10 | 22.60 | 22.70 | 22.70 | -0.35% | 996,952 |
| Dec 2, 2025 | 22.80 | 23.02 | 22.58 | 22.78 | 22.78 | -0.96% | 1,486,797 |
| Dec 1, 2025 | 22.40 | 23.48 | 22.40 | 23.00 | 23.00 | 2.68% | 1,270,135 |
| Nov 28, 2025 | 22.60 | 22.80 | 22.20 | 22.40 | 22.40 | -0.88% | 700,756 |
| Nov 27, 2025 | 22.14 | 22.90 | 22.14 | 22.60 | 22.60 | 2.36% | 1,339,290 |
| Nov 26, 2025 | 22.80 | 22.88 | 22.00 | 22.08 | 22.08 | -3.16% | 1,793,735 |
| Nov 25, 2025 | 23.20 | 23.76 | 22.70 | 22.80 | 22.80 | -4.20% | 2,149,469 |
| Nov 24, 2025 | 23.48 | 24.04 | 23.32 | 23.80 | 22.97 | 1.88% | 1,557,025 |
| Nov 21, 2025 | 23.82 | 24.06 | 23.16 | 23.36 | 22.54 | -2.10% | 1,990,580 |
| Nov 20, 2025 | 23.80 | 24.40 | 23.70 | 23.86 | 23.02 | 0.93% | 1,839,390 |
| Nov 19, 2025 | 23.74 | 25.16 | 23.60 | 23.64 | 22.81 | -0.08% | 2,856,934 |
| Nov 18, 2025 | 23.98 | 24.28 | 23.66 | 23.66 | 22.83 | -1.33% | 2,103,300 |
| Nov 17, 2025 | 24.16 | 24.48 | 23.84 | 23.98 | 23.14 | -0.33% | 2,657,700 |
| Nov 14, 2025 | 25.12 | 25.12 | 24.00 | 24.06 | 23.22 | -4.52% | 2,393,290 |
| Nov 13, 2025 | 25.10 | 25.66 | 24.78 | 25.20 | 24.32 | 0.80% | 4,046,755 |
| Nov 12, 2025 | 24.62 | 26.12 | 24.30 | 25.00 | 24.12 | 2.04% | 8,604,108 |
| Nov 11, 2025 | 25.20 | 25.88 | 23.54 | 24.50 | 23.64 | -1.21% | 8,845,068 |
| Nov 10, 2025 | 22.64 | 24.96 | 22.62 | 24.80 | 23.93 | 5.44% | 6,725,575 |
| Nov 7, 2025 | 24.16 | 24.30 | 23.30 | 23.52 | 22.70 | -2.57% | 1,757,507 |
| Nov 6, 2025 | 24.36 | 24.74 | 24.08 | 24.14 | 23.29 | -0.41% | 2,053,813 |
| Nov 5, 2025 | 23.82 | 25.30 | 23.72 | 24.24 | 23.39 | 1.93% | 6,353,505 |
| Nov 4, 2025 | 23.78 | 23.90 | 23.40 | 23.78 | 22.95 | 0.25% | 2,169,923 |
| Nov 3, 2025 | 23.46 | 24.00 | 23.44 | 23.72 | 22.89 | 1.72% | 2,231,243 |
| Oct 31, 2025 | 23.34 | 23.48 | 23.08 | 23.32 | 22.50 | -0.17% | 1,771,651 |
| Oct 30, 2025 | 22.98 | 23.58 | 22.98 | 23.36 | 22.54 | 1.65% | 2,588,308 |
| Oct 28, 2025 | 23.18 | 23.20 | 22.96 | 22.98 | 22.18 | -0.86% | 607,372 |
| Oct 27, 2025 | 22.86 | 23.50 | 22.82 | 23.18 | 22.37 | 2.11% | 3,007,013 |
| Oct 24, 2025 | 22.16 | 22.94 | 22.12 | 22.70 | 21.91 | 2.62% | 2,989,081 |
| Oct 23, 2025 | 22.48 | 22.60 | 22.12 | 22.12 | 21.35 | -1.43% | 1,614,680 |
| Oct 22, 2025 | 22.74 | 22.92 | 22.44 | 22.44 | 21.65 | -1.06% | 1,463,242 |
| Oct 21, 2025 | 23.26 | 23.26 | 22.66 | 22.68 | 21.89 | -1.90% | 1,573,961 |
| Oct 20, 2025 | 22.74 | 23.78 | 22.34 | 23.12 | 22.31 | 1.85% | 4,441,695 |
| Oct 17, 2025 | 22.44 | 23.12 | 22.18 | 22.70 | 21.91 | 0.71% | 3,769,227 |
| Oct 16, 2025 | 22.60 | 23.38 | 22.30 | 22.54 | 21.75 | -0.62% | 4,028,099 |
| Oct 15, 2025 | 22.70 | 23.00 | 22.56 | 22.68 | 21.89 | 0.35% | 1,721,488 |
| Oct 14, 2025 | 23.00 | 23.24 | 22.16 | 22.60 | 21.81 | -0.79% | 2,836,535 |
| Oct 13, 2025 | 22.60 | 23.58 | 22.46 | 22.78 | 21.98 | -0.96% | 3,398,540 |
| Oct 10, 2025 | 21.62 | 23.22 | 21.40 | 23.00 | 22.19 | 6.48% | 4,299,391 |
| Oct 9, 2025 | 22.02 | 22.18 | 21.60 | 21.60 | 20.84 | -1.28% | 1,847,836 |
| Oct 8, 2025 | 22.62 | 22.62 | 21.88 | 21.88 | 21.11 | -3.10% | 2,309,529 |
| Oct 7, 2025 | 23.00 | 23.00 | 22.12 | 22.58 | 21.79 | -0.09% | 2,124,997 |
| Oct 6, 2025 | 22.88 | 23.30 | 22.36 | 22.60 | 21.81 | 0.27% | 1,673,176 |
| Oct 3, 2025 | 23.06 | 23.22 | 22.50 | 22.54 | 21.75 | -2.17% | 1,270,063 |
| Oct 2, 2025 | 23.00 | 23.28 | 22.62 | 23.04 | 22.23 | 0.88% | 1,709,080 |
| Oct 1, 2025 | 22.60 | 23.06 | 22.10 | 22.84 | 22.04 | 1.33% | 2,019,708 |
| Sep 30, 2025 | 23.00 | 23.18 | 22.40 | 22.54 | 21.75 | -2.00% | 1,917,951 |
| Sep 29, 2025 | 23.36 | 23.58 | 22.98 | 23.00 | 22.19 | -1.71% | 1,528,666 |
| Sep 26, 2025 | 23.76 | 23.94 | 23.36 | 23.40 | 22.58 | -1.52% | 1,423,003 |