Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Borlease Otomotiv A.S. (BORLS.IS)

86.80

-0.20

(-0.23%)

At close: March 11 at 6:09:27 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Mar 11, 2025	87.00	88.20	86.40	86.80	86.80	759,836
Mar 10, 2025	88.90	90.20	87.00	87.00	87.00	973,208
Mar 7, 2025	90.25	90.75	86.10	88.95	88.95	1,345,619
Mar 6, 2025	85.25	90.70	85.00	90.25	90.25	1,339,794
Mar 5, 2025	82.65	85.30	82.15	85.20	85.20	799,694
Mar 4, 2025	81.25	83.30	81.25	82.65	82.65	768,829
Mar 3, 2025	81.60	82.55	79.70	81.20	81.20	934,908
Feb 28, 2025	82.00	84.05	81.50	81.50	81.50	522,379
Feb 27, 2025	81.85	83.00	79.10	81.95	81.95	1,229,027
Feb 26, 2025	86.85	86.85	80.70	81.70	81.70	1,193,018
Feb 25, 2025	87.70	87.70	85.65	86.90	86.90	951,853
Feb 24, 2025	86.65	88.00	86.15	87.00	87.00	1,062,768
Feb 21, 2025	85.00	88.60	84.75	86.50	86.50	920,830
Feb 20, 2025	83.55	85.45	82.90	85.00	85.00	523,871
Feb 19, 2025	84.05	84.15	82.65	83.40	83.40	1,045,766
Feb 18, 2025	84.00	84.80	82.85	84.00	84.00	1,505,471
Feb 17, 2025	82.90	84.15	81.90	84.00	84.00	656,862
Feb 14, 2025	81.70	83.80	80.45	82.90	82.90	1,346,029
Feb 13, 2025	82.85	83.90	79.35	81.45	81.45	4,775,909
Feb 12, 2025	84.00	84.35	82.15	82.95	82.95	768,636
Feb 11, 2025	81.55	84.95	80.50	84.00	84.00	968,504
Feb 10, 2025	80.35	82.80	80.20	81.55	81.55	531,107
Feb 7, 2025	77.05	82.55	76.45	80.35	80.35	1,065,243
Feb 6, 2025	74.80	77.40	74.65	77.05	77.05	590,005
Feb 5, 2025	74.50	75.05	72.95	74.90	74.90	522,715
Feb 4, 2025	76.45	76.60	71.30	74.80	74.80	1,917,912
Feb 3, 2025	76.45	76.70	74.80	76.50	76.50	640,723
Jan 31, 2025	75.40	76.80	75.40	76.50	76.50	317,979
Jan 30, 2025	74.00	76.40	73.80	75.70	75.70	844,798
Jan 29, 2025	73.70	74.65	73.35	74.00	74.00	351,202
Jan 28, 2025	73.00	73.75	72.35	73.70	73.70	455,669
Jan 27, 2025	72.95	73.15	71.85	73.00	73.00	573,176
Jan 24, 2025	72.05	72.95	71.85	72.95	72.95	496,094
Jan 23, 2025	71.50	72.55	70.85	72.05	72.05	705,723
Jan 22, 2025	70.80	71.55	70.00	71.50	71.50	780,686
Jan 21, 2025	71.70	72.10	70.15	70.80	70.80	346,992
Jan 20, 2025	71.50	72.60	71.00	71.75	71.75	651,676
Jan 17, 2025	71.50	72.10	70.30	71.50	71.50	773,291
Jan 16, 2025	71.80	73.00	69.35	71.70	71.70	2,078,475
Jan 15, 2025	70.50	73.95	70.50	73.50	73.50	1,282,821
Jan 14, 2025	69.80	70.75	69.40	70.50	70.50	1,015,883
Jan 13, 2025	67.45	70.00	67.45	69.80	69.80	1,662,560
Jan 10, 2025	65.05	68.65	65.00	67.55	67.55	4,346,404
Jan 9, 2025	66.10	67.00	64.85	65.05	65.05	3,897,359
Jan 8, 2025	67.70	68.05	65.70	66.05	66.05	1,009,398
Jan 7, 2025	68.70	69.65	67.15	67.80	67.80	1,495,243
Jan 6, 2025	68.95	69.25	67.65	68.55	68.55	1,182,972
Jan 3, 2025	69.50	70.45	68.55	68.95	68.95	1,904,694
Jan 2, 2025	68.30	69.80	66.25	69.50	69.50	2,134,335
Dec 31, 2024	69.15	69.75	62.55	68.40	68.40	10,207,760
Dec 30, 2024	68.10	70.25	67.95	69.45	69.45	3,316,741
Dec 27, 2024	67.00	68.05	66.15	68.00	68.00	1,843,428
Dec 26, 2024	64.60	66.95	64.45	66.95	66.95	1,062,540
Dec 25, 2024	64.80	65.35	63.65	64.80	64.80	517,611
Dec 24, 2024	67.80	67.80	62.75	64.80	64.80	2,206,917
Dec 23, 2024	66.15	67.70	63.50	67.25	67.25	1,434,759
Dec 20, 2024	67.05	68.00	65.10	66.15	66.15	1,585,348
Dec 19, 2024	64.00	67.20	63.95	66.80	66.80	1,177,862
Dec 18, 2024	63.00	64.40	62.60	63.90	63.90	816,964
Dec 17, 2024	60.80	63.00	60.50	62.85	62.85	736,039
Dec 16, 2024	60.95	62.35	60.65	60.75	60.75	1,029,215
Dec 13, 2024	58.50	61.20	57.00	60.95	60.95	1,133,369
Dec 12, 2024	60.95	65.00	58.70	59.45	59.45	1,453,214
Dec 11, 2024	58.45	61.00	58.10	61.00	61.00	1,928,556
Dec 10, 2024	57.25	59.95	57.20	58.35	58.35	2,445,625
Dec 9, 2024	57.35	60.00	57.35	58.10	58.10	1,498,664
Dec 6, 2024	55.10	57.80	55.10	57.60	57.60	1,532,703
Dec 5, 2024	54.00	58.00	53.55	55.00	55.00	4,764,382
Dec 4, 2024	55.90	56.15	53.20	54.05	54.05	1,399,039
Dec 3, 2024	54.20	56.50	54.05	55.95	55.95	1,956,379
Dec 2, 2024	52.25	54.30	51.90	54.15	54.15	983,992
Nov 29, 2024	50.85	52.50	50.45	52.25	52.25	1,382,312
Nov 28, 2024	50.60	51.25	50.50	50.80	50.80	669,804
Nov 27, 2024	50.45	51.05	49.30	50.60	50.60	1,009,293
Nov 26, 2024	49.82	51.50	49.68	50.35	50.35	741,051
Nov 25, 2024	50.20	50.70	48.62	49.80	49.80	3,115,357
Nov 22, 2024	50.10	50.80	49.50	50.20	50.20	1,060,675
Nov 21, 2024	49.14	51.05	48.04	50.10	50.10	1,342,508
Nov 20, 2024	49.56	50.40	48.98	49.00	49.00	890,112
Nov 19, 2024	48.74	49.70	48.42	49.54	49.54	1,199,835
Nov 18, 2024	47.24	49.10	47.02	48.72	48.72	939,003
Nov 15, 2024	49.28	49.28	47.22	47.22	47.22	918,220
Nov 14, 2024	47.32	49.64	47.06	49.28	49.28	1,059,979
Nov 13, 2024	46.50	48.30	45.82	47.44	47.44	1,121,084
Nov 12, 2024	45.20	46.44	44.98	46.30	46.30	1,199,051
Nov 11, 2024	45.00	45.46	42.76	45.20	45.20	2,607,051
Nov 8, 2024	46.20	46.94	45.00	45.12	45.12	931,763
Nov 7, 2024	42.72	46.90	42.40	45.70	45.70	1,251,029
Nov 6, 2024	42.20	43.12	42.20	42.72	42.72	961,050
Nov 5, 2024	40.98	42.40	40.84	42.24	42.24	1,340,137
Nov 4, 2024	40.84	41.68	40.36	40.92	40.92	614,737
Nov 1, 2024	42.26	42.52	40.58	41.74	41.74	503,531
Oct 31, 2024	42.06	42.44	41.70	42.26	42.26	811,431
Oct 30, 2024	42.36	42.58	39.66	42.06	42.06	1,874,408
Oct 28, 2024	42.88	42.90	42.36	42.36	42.36	257,156
Oct 25, 2024	42.70	43.54	42.30	42.70	42.70	1,022,704
Oct 24, 2024	41.50	43.04	41.50	42.70	42.70	969,147
Oct 23, 2024	42.80	43.30	41.36	41.50	41.50	1,318,738
Oct 22, 2024	40.32	42.98	40.18	42.80	42.80	1,671,249
Oct 21, 2024	41.08	41.54	40.36	40.46	40.46	734,390
Oct 18, 2024	42.94	43.02	39.98	41.08	41.08	3,270,313
Oct 17, 2024	42.98	43.14	42.66	42.88	42.88	857,663
Oct 16, 2024	42.32	43.04	42.32	42.98	42.98	1,527,237
Oct 15, 2024	41.78	42.38	41.32	42.24	42.24	766,965
Oct 14, 2024	41.28	42.12	41.12	41.78	41.78	1,485,563
Oct 11, 2024	40.02	42.10	39.98	41.28	41.28	1,848,652
Oct 10, 2024	39.44	40.82	39.20	40.04	40.04	1,941,656
Oct 9, 2024	38.96	39.68	38.76	39.44	39.44	699,593
Oct 8, 2024	38.92	39.06	38.32	38.96	38.96	627,510
Oct 7, 2024	39.00	39.70	38.82	38.94	38.94	1,136,812
Oct 4, 2024	37.76	39.38	36.90	39.00	39.00	1,259,599
Oct 3, 2024	35.84	38.14	35.68	37.76	37.76	1,900,738
Oct 2, 2024	38.64	38.72	35.86	35.86	35.86	1,751,802
Oct 1, 2024	39.50	39.66	37.74	38.68	38.68	1,444,856
Sep 30, 2024	38.74	39.84	38.74	39.50	39.50	1,675,478
Sep 27, 2024	38.52	39.08	38.28	38.76	38.76	1,023,325
Sep 26, 2024	37.20	38.78	37.12	38.50	38.50	2,385,152
Sep 25, 2024	36.60	37.62	36.20	37.40	37.40	2,374,295
Sep 24, 2024	37.12	37.42	36.60	36.60	36.60	1,512,752
Sep 23, 2024	37.80	38.28	37.00	37.12	37.12	1,968,483
Sep 20, 2024	36.96	37.82	36.80	37.78	37.78	1,007,314
Sep 19, 2024	36.68	36.94	36.04	36.94	36.94	2,326,032
Sep 18, 2024	36.10	36.54	35.82	36.14	36.14	1,740,199
Sep 17, 2024	34.82	36.08	34.82	35.78	35.78	2,476,612
Sep 16, 2024	35.98	36.50	34.72	34.72	34.72	3,287,201
Sep 13, 2024	39.94	40.10	36.00	36.00	36.00	8,030,558
Sep 12, 2024	39.06	40.00	38.72	39.98	39.98	2,449,534
Sep 11, 2024	41.22	41.50	38.66	38.98	38.98	2,827,587
Sep 10, 2024	41.60	41.88	40.66	41.22	41.22	1,492,199
Sep 9, 2024	40.18	41.74	40.16	41.48	41.48	1,839,214
Sep 6, 2024	40.18	41.06	40.08	40.16	40.16	1,357,936
Sep 5, 2024	40.00	42.08	39.34	40.18	40.18	4,998,016
Sep 3, 2024	40.10	41.64	40.10	40.62	40.62	2,880,964
Sep 2, 2024	39.46	40.54	39.46	40.32	40.32	1,925,178
Aug 29, 2024	40.00	40.14	38.96	39.44	39.44	1,628,418
Aug 28, 2024	38.04	39.88	38.04	39.46	39.46	1,818,721
Aug 27, 2024	37.08	38.20	36.88	38.00	38.00	1,409,497
Aug 26, 2024	39.60	40.26	37.22	37.30	37.30	3,987,039
Aug 23, 2024	40.34	40.60	39.28	39.50	39.50	1,918,770
Aug 22, 2024	40.00	41.48	39.84	40.50	40.50	2,614,505
Aug 21, 2024	40.00	40.48	39.58	39.80	39.80	1,146,804
Aug 20, 2024	0.02 Dividend
Aug 20, 2024	40.30	41.52	39.66	40.00	40.00	3,346,789
Aug 19, 2024	40.52	40.60	39.36	40.30	40.28	2,077,179
Aug 16, 2024	40.60	40.72	39.64	40.52	40.50	2,525,718
Aug 15, 2024	37.88	41.12	37.12	40.64	40.62	5,369,609
Aug 14, 2024	37.66	38.00	37.50	37.76	37.74	929,276
Aug 13, 2024	37.98	38.84	36.50	37.66	37.64	5,781,726
Aug 12, 2024	36.20	39.00	35.90	37.98	37.96	3,979,450
Aug 9, 2024	34.76	36.10	34.64	36.06	36.04	3,148,901
Aug 8, 2024	33.24	34.76	33.24	34.76	34.74	3,446,976
Aug 7, 2024	33.98	34.30	32.72	33.16	33.14	2,447,525
Aug 6, 2024	33.92	34.52	33.20	33.54	33.52	3,100,100
Aug 5, 2024	34.10	34.98	33.08	33.22	33.20	3,649,109
Aug 2, 2024	37.94	38.76	36.20	36.74	36.72	3,530,300
Aug 1, 2024	38.30	38.52	38.02	38.08	38.06	1,750,951
Jul 31, 2024	39.10	39.36	38.08	38.18	38.16	2,306,401
Jul 30, 2024	37.60	39.22	37.56	39.10	39.08	3,340,793
Jul 29, 2024	37.40	38.12	37.00	37.60	37.58	2,511,304
Jul 26, 2024	37.86	38.38	37.10	37.40	37.38	2,507,381
Jul 25, 2024	36.22	38.08	36.14	37.66	37.64	4,260,415
Jul 24, 2024	34.78	36.92	34.72	36.50	36.48	5,847,449
Jul 23, 2024	34.20	34.96	34.18	34.78	34.76	1,664,800
Jul 22, 2024	34.40	34.96	33.96	34.20	34.18	2,207,614
Jul 19, 2024	34.50	34.60	34.00	34.40	34.38	1,065,660
Jul 18, 2024	34.42	34.66	34.22	34.54	34.52	2,425,787
Jul 17, 2024	35.00	35.28	34.34	34.38	34.36	1,418,829
Jul 16, 2024	35.26	35.84	34.46	34.98	34.96	1,799,720
Jul 12, 2024	36.40	36.52	35.20	35.20	35.18	3,132,297
Jul 11, 2024	36.50	37.32	35.82	36.30	36.28	4,981,165
Jul 10, 2024	34.24	36.68	33.12	36.50	36.48	4,334,066
Jul 9, 2024	35.70	36.00	34.00	34.24	34.22	3,601,077
Jul 8, 2024	36.28	36.70	35.40	35.70	35.68	2,450,918
Jul 5, 2024	35.76	36.80	35.46	36.24	36.22	2,884,224
Jul 4, 2024	35.40	36.38	35.40	35.74	35.72	2,220,672
Jul 3, 2024	35.72	36.00	35.08	35.40	35.38	2,334,118
Jul 2, 2024	36.26	36.70	35.44	35.44	35.42	1,600,641
Jul 1, 2024	36.10	37.18	36.02	36.20	36.18	4,601,159
Jun 28, 2024	36.48	37.06	36.12	36.46	36.44	3,458,226
Jun 27, 2024	35.12	36.80	35.10	36.46	36.44	4,611,630
Jun 26, 2024	34.30	36.34	33.82	35.14	35.12	4,319,005
Jun 25, 2024	34.50	34.82	34.10	34.30	34.28	2,997,469
Jun 24, 2024	33.32	35.10	33.12	34.48	34.46	3,526,744
Jun 21, 2024	32.82	33.70	32.82	33.40	33.38	2,463,393
Jun 20, 2024	31.40	33.16	31.40	32.82	32.80	2,996,002
Jun 14, 2024	34.00	34.00	32.84	33.10	33.08	1,826,929
Jun 13, 2024	31.82	33.70	31.82	33.64	33.62	3,532,781
Jun 12, 2024	31.84	32.06	31.24	31.70	31.68	1,621,231
Jun 11, 2024	33.00	33.00	31.40	31.68	31.66	1,539,266
Jun 10, 2024	35.44	35.44	32.22	32.30	32.28	2,736,708
Jun 7, 2024	35.10	35.80	34.54	35.44	35.42	2,359,555
Jun 6, 2024	34.72	36.30	34.34	35.22	35.20	6,930,291
Jun 5, 2024	34.40	34.90	34.10	34.74	34.72	3,055,674
Jun 4, 2024	33.80	34.58	33.80	34.40	34.38	2,976,207
Jun 3, 2024	32.50	34.00	32.44	33.70	33.68	4,502,518
May 31, 2024	31.88	33.02	31.88	32.42	32.40	1,699,284
May 30, 2024	33.02	33.16	31.60	31.88	31.86	1,587,888
May 29, 2024	32.28	33.16	32.14	33.00	32.98	2,716,148
May 28, 2024	31.80	32.64	31.64	32.28	32.26	2,147,654
May 27, 2024	30.80	32.08	30.80	31.80	31.78	2,367,885
May 24, 2024	31.60	31.62	30.62	30.78	30.77	1,813,192
May 23, 2024	32.12	32.64	31.44	31.44	31.42	1,709,377
May 22, 2024	32.68	33.14	32.12	32.12	32.10	2,166,298
May 21, 2024	33.66	34.48	32.68	32.68	32.66	5,403,863
May 20, 2024	33.66	34.12	33.02	33.62	33.60	2,368,621
May 17, 2024	33.86	34.52	33.26	33.68	33.66	4,664,117
May 16, 2024	32.80	33.92	32.40	33.72	33.70	3,744,229
May 15, 2024	31.82	33.02	31.80	32.74	32.72	2,292,104
May 14, 2024	32.70	32.92	30.90	31.82	31.80	4,057,948
May 13, 2024	33.96	34.00	32.50	33.00	32.98	3,916,862
May 10, 2024	33.38	34.04	32.78	33.92	33.90	2,026,171
May 9, 2024	34.00	34.12	33.18	33.36	33.34	1,640,423
May 8, 2024	34.02	34.34	33.54	34.00	33.98	2,063,409
May 7, 2024	33.30	34.22	32.46	33.86	33.84	2,733,689
May 6, 2024	35.00	35.00	33.26	33.28	33.26	3,147,031
May 3, 2024	33.90	35.16	33.88	34.96	34.94	2,935,557
May 2, 2024	33.36	34.24	33.36	33.86	33.84	2,419,546
Apr 30, 2024	33.04	34.32	32.92	33.28	33.26	2,480,149
Apr 29, 2024	34.12	34.52	33.00	33.00	32.98	2,173,762
Apr 26, 2024	33.56	34.80	33.36	34.10	34.08	3,298,340
Apr 25, 2024	34.00	34.68	33.26	33.38	33.36	3,068,743
Apr 24, 2024	35.04	35.90	34.18	34.34	34.32	4,438,097
Apr 22, 2024	37.60	38.10	35.00	35.00	34.98	5,715,772
Apr 19, 2024	34.98	37.50	34.26	37.12	37.10	7,127,337
Apr 18, 2024	35.30	36.00	34.78	35.34	35.32	5,459,476
Apr 17, 2024	33.80	35.56	33.58	34.70	34.68	8,417,807
Apr 16, 2024	32.28	33.10	30.08	33.10	33.08	4,972,129
Apr 15, 2024	31.30	32.62	31.14	32.28	32.26	2,651,178
Apr 9, 2024	32.10	32.94	31.70	32.04	32.02	1,428,651
Apr 8, 2024	30.78	32.10	30.74	31.98	31.96	3,029,653
Apr 5, 2024	29.36	30.80	29.36	30.72	30.71	2,294,540
Apr 4, 2024	28.98	29.96	28.52	29.26	29.25	2,764,663
Apr 3, 2024	28.50	29.24	28.10	28.52	28.51	2,234,379
Apr 2, 2024	29.38	29.76	28.34	28.70	28.69	2,722,557
Apr 1, 2024	31.94	32.14	28.92	29.30	29.29	4,404,470
Mar 29, 2024	32.00	32.34	31.28	31.92	31.90	2,393,857
Mar 28, 2024	31.40	32.00	30.90	32.00	31.98	1,933,668
Mar 27, 2024	31.92	32.48	31.00	31.02	31.00	2,096,184
Mar 26, 2024	33.80	34.08	31.28	31.88	31.86	2,621,707
Mar 25, 2024	35.40	36.50	33.64	33.80	33.78	2,665,516
Mar 22, 2024	32.98	36.24	32.98	35.22	35.20	8,220,968
Mar 21, 2024	32.14	33.64	31.22	32.96	32.94	3,220,596
Mar 20, 2024	33.50	33.66	32.00	32.14	32.12	2,111,646
Mar 19, 2024	31.90	32.78	31.04	32.72	32.70	1,798,155
Mar 18, 2024	32.92	33.14	31.36	31.70	31.68	1,647,385
Mar 15, 2024	34.40	34.56	32.70	32.92	32.90	1,849,865
Mar 14, 2024	32.96	34.24	32.60	34.00	33.98	2,243,969
Mar 13, 2024	32.80	33.42	32.08	32.96	32.94	2,073,986
Mar 12, 2024	33.68	34.00	32.26	32.80	32.78	1,725,382
Mar 11, 2024	34.64	34.92	32.94	33.68	33.66	3,035,315