Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

BOR SEKER (BORSK.IS)

Compare
22.26
-0.10
(-0.45%)
At close: March 11 at 6:08:36 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202522.1822.6422.0622.2622.261,709,665
Mar 10, 202522.0023.2821.8222.3622.364,462,357
Mar 7, 202521.4221.9621.0221.6421.642,314,008
Mar 6, 202520.7021.4220.6621.4021.402,518,708
Mar 5, 202520.6821.1020.5220.6220.621,694,343
Mar 4, 202520.9820.9820.5020.5220.521,180,601
Mar 3, 202520.9221.2220.8420.9820.981,165,891
Feb 28, 202520.9221.1219.9020.8820.881,048,175
Feb 27, 202520.5821.0020.4020.9220.921,313,929
Feb 26, 202520.9220.9220.4020.5820.581,233,084
Feb 25, 202521.3421.4020.6020.7220.721,241,477
Feb 24, 202521.2021.5621.1221.3021.301,070,575
Feb 21, 202521.6021.9020.7021.0421.041,518,450
Feb 20, 202521.0821.3221.0621.2221.22970,576
Feb 19, 202521.7621.9021.0421.0421.041,593,431
Feb 18, 202522.2022.2021.5021.7221.721,152,046
Feb 17, 202521.6022.0021.5621.7621.761,266,566
Feb 14, 202521.7021.8621.5021.6021.60875,628
Feb 13, 202521.7422.3021.4821.5821.581,568,616
Feb 12, 202522.0222.3021.6221.6621.661,189,896
Feb 11, 202521.5022.1421.2422.0222.021,309,956
Feb 10, 202521.8222.3021.5021.5221.522,026,238
Feb 7, 202521.0421.9821.0421.7621.762,405,151
Feb 6, 202520.4221.1620.4221.0021.001,623,524
Feb 5, 202520.7220.7820.1620.3420.341,377,493
Feb 4, 202520.6820.9620.6620.7220.721,003,485
Feb 3, 202521.2421.4220.4020.6420.643,141,781
Jan 31, 202521.5821.8221.3421.4821.48964,535
Jan 30, 202521.8022.0621.5621.5621.561,051,648
Jan 29, 202522.3822.4621.7221.7621.761,684,554
Jan 28, 202522.4222.6222.2622.3822.381,304,724
Jan 27, 202523.0023.0222.4222.4222.421,514,718
Jan 24, 202523.0223.2822.7223.0023.001,340,924
Jan 23, 202522.7423.3022.7223.0223.021,291,932
Jan 22, 202522.7222.8422.5422.6422.641,143,475
Jan 21, 202523.1623.1622.6022.7222.722,203,496
Jan 20, 202522.9223.8422.6223.2223.222,335,587
Jan 17, 202523.0623.0822.6622.8622.861,264,211
Jan 16, 202522.5623.2222.5623.0623.061,468,438
Jan 15, 202522.6022.8422.2222.4622.461,206,578
Jan 14, 202523.0823.1422.5222.6022.601,005,838
Jan 13, 202523.1423.3222.6022.9022.901,731,795
Jan 10, 202523.8024.0023.1423.1423.141,274,274
Jan 9, 202523.4023.8623.2023.8023.801,383,797
Jan 8, 202523.6823.9623.3423.3623.361,638,683
Jan 7, 202523.9623.9623.6023.6623.661,706,413
Jan 6, 202523.1223.9023.1223.7623.762,633,922
Jan 3, 202522.9423.3822.9223.0223.021,773,542
Jan 2, 202522.5623.1022.5622.9422.941,977,410
Dec 31, 202422.4822.7222.4022.5022.501,354,013
Dec 30, 202422.3422.6622.3222.5022.501,251,136
Dec 27, 202422.2622.5022.1422.3422.341,195,535
Dec 26, 202422.4622.4822.1022.1622.161,029,077
Dec 25, 202422.3022.5022.2022.2222.22754,510
Dec 24, 202422.2022.4821.9222.0222.02991,307
Dec 23, 202422.7223.0221.6022.2022.201,401,035
Dec 20, 202423.4823.5022.6022.7222.721,377,435
Dec 19, 202423.1423.3622.4423.0023.001,815,499
Dec 18, 202424.0024.1622.8823.1023.101,732,259
Dec 17, 202424.2224.3823.4823.6623.662,312,970
Dec 16, 202423.9625.0223.9424.1824.184,231,036
Dec 13, 202423.4624.1623.3223.8623.861,918,810
Dec 12, 202423.5624.0023.3623.4223.421,378,802
Dec 11, 202424.0224.4423.5423.5423.541,696,045
Dec 10, 202423.8225.1023.6023.9423.943,995,154
Dec 9, 202423.4624.1823.3223.8223.822,690,154
Dec 6, 2024 0.45 Dividend
Dec 6, 202423.5223.7222.6623.4623.461,516,833
Dec 5, 202423.6424.0423.6023.9623.511,766,014
Dec 4, 202423.8224.1023.5623.6023.161,743,704
Dec 3, 202423.4023.9623.1623.8023.362,105,843
Dec 2, 202422.8623.7222.6423.4022.962,881,047
Nov 29, 202422.3222.9222.1422.8622.431,652,267
Nov 28, 202422.6622.9022.1822.3021.891,533,732
Nov 27, 202423.0223.3222.6622.6622.242,198,543
Nov 26, 202423.0023.3222.7422.9422.511,705,525
Nov 25, 202422.7623.2822.7623.0022.572,225,817
Nov 22, 202422.8222.8822.3622.6822.261,359,300
Nov 21, 202422.6022.7622.1022.7422.321,239,149
Nov 20, 202423.2623.3622.1022.3221.902,252,801
Nov 19, 202422.9223.6822.3023.2622.831,983,718
Nov 18, 202422.5823.2222.4822.9022.471,821,179
Nov 15, 202422.0822.8022.0822.5822.161,461,296
Nov 14, 202421.8622.3021.7622.0621.651,020,264
Nov 13, 202422.0022.1221.6021.7421.341,224,705
Nov 12, 202422.6622.8822.0022.0421.631,153,153
Nov 11, 202422.2622.8422.2622.6622.241,231,753
Nov 8, 202422.0022.3821.7622.2221.811,169,445
Nov 7, 202421.7022.0021.3222.0021.59817,859
Nov 6, 202421.5021.9221.3021.7021.30868,350
Nov 5, 202421.3821.7221.0221.4421.04801,706
Nov 4, 202422.2022.2621.2221.3220.921,195,504
Nov 1, 202422.2222.5022.0622.1821.771,034,773
Oct 31, 202422.6222.7822.1422.2221.811,191,018
Oct 30, 202422.5023.0822.5022.6222.201,510,515
Oct 28, 202422.5222.7822.4422.4622.04884,777
Oct 25, 202422.5222.7822.1622.5022.081,973,549
Oct 24, 202421.2622.6021.2622.4222.002,465,427
Oct 23, 202421.4021.8220.6421.2220.831,893,134
Oct 22, 202421.2621.5021.0021.4021.001,047,230
Oct 21, 202421.1021.5020.9821.1620.77785,675
Oct 18, 202421.7621.9021.2221.2220.83931,753
Oct 17, 202421.2021.9421.0621.5621.161,228,237
Oct 16, 202421.0021.4820.8021.2020.811,121,558
Oct 15, 202420.6021.0820.6021.0020.61920,639
Oct 14, 202421.2221.4620.5220.6020.221,069,465
Oct 11, 202421.6021.8621.2021.2220.831,100,122
Oct 10, 202421.9022.3821.6021.6021.201,286,979
Oct 9, 202421.3621.9221.1421.9021.491,418,531
Oct 8, 202421.6021.8220.5221.2020.811,374,513
Oct 7, 202421.5022.1421.4421.6221.222,981,682
Oct 4, 202421.4221.5420.7421.5021.101,427,050
Oct 3, 202421.3021.8021.1421.2420.841,517,478
Oct 2, 202421.9422.1620.8821.1420.752,413,171
Oct 1, 202423.3423.4621.6022.0021.593,048,386
Sep 30, 202423.6623.9423.3223.3222.891,421,898
Sep 27, 202424.0024.1623.5023.6823.242,109,315
Sep 26, 202423.5024.3023.0023.8023.361,832,135
Sep 25, 202424.4224.6623.4823.4823.042,099,754
Sep 24, 202424.7024.8424.3824.4223.971,741,867
Sep 23, 202425.0225.3424.6024.6024.142,088,165
Sep 20, 202424.8625.0424.6025.0224.551,835,497
Sep 19, 202424.6224.8624.4824.7424.282,032,070
Sep 18, 202424.9825.0824.3024.4824.021,657,557
Sep 17, 202425.0025.2424.9024.9024.441,303,128
Sep 16, 202425.2425.5624.9825.0024.531,940,775
Sep 13, 202424.5625.2624.5025.2424.771,854,065
Sep 12, 202424.5025.8224.0424.5024.044,536,537
Sep 11, 202425.4625.7624.2824.2823.833,249,812
Sep 10, 202426.7226.9625.4025.4624.993,869,230
Sep 9, 202427.0427.6026.5826.6226.125,277,745
Sep 6, 202427.8428.0827.7227.8827.362,348,542
Sep 5, 202427.8628.0827.7227.7227.202,540,175
Sep 3, 202428.3828.7228.0628.2027.683,480,610
Sep 2, 202428.0430.7427.8228.3827.854,964,110
Aug 29, 202428.1228.2627.8227.9627.442,387,542
Aug 28, 202428.6628.8828.0228.0227.502,937,308
Aug 27, 202428.5029.5428.3428.5828.054,180,960
Aug 26, 202428.9429.9228.5828.6828.157,416,339
Aug 23, 202430.1630.1628.6028.6028.074,294,877
Aug 22, 202429.5030.2429.2229.9829.427,015,191
Aug 21, 202429.7030.0229.0429.3028.754,489,504
Aug 20, 202430.4230.4429.5829.7029.153,640,778
Aug 19, 202430.1630.7829.8030.5830.015,525,567
Aug 16, 202429.7230.7029.4229.7029.155,894,528
Aug 15, 202428.3630.3428.1629.6629.116,644,107
Aug 14, 202428.6028.7028.0028.2227.692,424,427
Aug 13, 202428.7228.8428.0028.3627.832,625,963
Aug 12, 202430.1030.2828.6428.6828.152,943,921
Aug 9, 202430.6030.7229.5629.9629.402,419,992
Aug 8, 202430.2831.2830.2430.4029.833,154,940
Aug 7, 202429.6830.5029.3030.4429.873,389,829
Aug 6, 202429.2630.2429.1029.5428.993,199,160
Aug 5, 202428.2230.2028.2228.6428.113,691,157
Aug 2, 202430.5031.1629.6430.6430.074,617,708
Aug 1, 202429.3631.1229.3630.5429.974,921,045
Jul 31, 202430.0030.0629.2429.2628.723,060,032
Jul 30, 202430.1430.5829.8430.0029.443,914,302
Jul 29, 202430.0433.0428.5430.1629.6024,160,000
Jul 26, 202430.0230.3229.6230.0429.482,408,313
Jul 25, 202430.6830.9429.5030.0229.462,639,644
Jul 24, 202430.1431.2029.8430.6830.114,619,981
Jul 23, 202429.5230.4829.1430.1229.563,887,131
Jul 22, 202428.5430.1628.4629.5228.975,468,620
Jul 19, 202429.1029.1028.2028.5227.992,440,865
Jul 18, 202428.7029.2228.5228.8228.282,693,678
Jul 17, 202428.2028.8027.7228.5227.992,884,505
Jul 16, 202428.1428.5828.1428.2027.681,913,544
Jul 12, 202428.4028.4627.8828.1427.622,198,045
Jul 11, 202427.4228.4827.4228.2827.753,666,284
Jul 10, 202427.9627.9627.2427.3626.852,298,413
Jul 9, 202427.8428.1227.5827.9627.442,588,471
Jul 8, 202427.5628.0027.3627.6227.112,547,735
Jul 5, 202427.4427.5427.2027.3426.832,078,789
Jul 4, 202427.3827.6427.0027.4426.932,095,733
Jul 3, 202427.8028.0827.1427.4226.911,883,200
Jul 2, 202427.5627.6627.0027.4826.971,941,510
Jul 1, 202428.8029.0227.2427.5627.053,467,454
Jun 28, 202429.4429.7428.4428.7228.192,717,271
Jun 27, 202429.2029.9029.0029.3428.792,351,005
Jun 26, 202430.2030.2029.0029.2028.662,527,454
Jun 25, 202431.7231.9029.9830.2029.644,092,614
Jun 24, 202431.9031.9230.6031.0230.442,935,599
Jun 21, 202432.0432.4431.6231.8431.252,887,612
Jun 20, 202431.8832.3031.5032.0031.402,428,285
Jun 14, 202431.2231.9030.6631.8831.293,060,807
Jun 13, 202429.6031.2229.6031.2230.642,919,942
Jun 12, 202429.9430.1229.3029.4228.872,498,327
Jun 11, 202429.2430.2829.1230.0429.482,990,952
Jun 10, 202430.6030.6029.3029.3028.753,134,919
Jun 7, 202431.8032.1230.5430.6030.033,218,187
Jun 6, 202431.3232.9830.9431.7831.196,125,144
Jun 5, 202431.2831.9429.9431.3230.746,138,320
Jun 4, 202429.6032.5629.6031.2830.708,005,122
Jun 3, 202429.5630.1029.4629.6029.053,349,843
May 31, 202429.0029.7028.8829.5028.954,257,961
May 30, 202428.8229.0028.3028.8028.262,833,750
May 29, 202429.4229.4428.7028.7228.193,859,067
May 28, 202429.6430.2828.2829.4228.874,033,265
May 27, 202430.3830.9229.3229.6429.096,885,637
May 24, 202431.0031.2430.2230.2229.663,650,991
May 23, 202430.9631.8830.5031.0030.427,976,459
May 22, 202431.3431.6430.9030.9630.384,187,112
May 21, 202432.9233.0031.2431.3230.746,201,242
May 20, 202433.1633.3832.8232.8832.274,750,649
May 17, 202433.4433.6033.1233.2032.584,010,175
May 16, 202433.0033.7232.9633.4432.825,064,857
May 15, 202433.1033.4632.9032.9032.294,055,229
May 14, 202433.2033.7232.9833.0832.464,358,063
May 13, 202434.7834.9233.1833.3032.686,269,293
May 10, 202436.6036.7034.7834.7834.138,824,134
May 9, 202435.7636.7035.2236.3435.669,434,450
May 8, 202434.8436.1034.3035.7635.099,692,575
May 7, 202434.8435.0833.9634.8834.236,051,778
May 6, 202435.5236.4634.7634.7634.116,250,632
May 3, 202434.4236.2034.2035.3834.729,741,250
May 2, 202434.5034.7834.0434.4033.768,266,123
Apr 30, 202433.9436.3033.7234.5033.8617,870,570
Apr 29, 202435.2435.3833.8433.9433.314,967,433
Apr 26, 202435.4235.8034.8035.0234.375,807,756
Apr 25, 202436.6039.0035.0035.4034.7416,248,920
Apr 24, 202437.0037.9036.3236.5035.826,513,649
Apr 22, 202436.6837.6836.5436.9436.255,268,795
Apr 19, 202434.8436.5034.4636.3235.646,867,990
Apr 18, 202435.2235.5434.7435.0234.374,600,601
Apr 17, 202436.2636.7034.8035.2234.565,669,023
Apr 16, 202438.6638.6635.7036.2235.556,326,639
Apr 15, 202437.8639.3037.1238.7438.026,972,941
Apr 9, 202437.0438.7836.3838.5037.785,058,026
Apr 8, 202434.5637.4834.4037.0436.359,023,886
Apr 5, 202433.4234.6033.2634.5633.928,267,999
Apr 4, 202434.3434.5233.1033.4032.786,800,662
Apr 3, 202435.0035.6434.0034.0033.375,842,118
Apr 2, 202436.1237.0834.5035.0034.355,768,459
Apr 1, 202438.0038.4235.5036.1035.435,029,920
Mar 29, 202436.2039.0036.0437.7837.0811,435,820
Mar 28, 202436.9437.7035.7036.0035.336,095,730
Mar 27, 202438.5439.0036.9436.9436.255,670,993
Mar 26, 202439.2442.9438.1238.5437.8222,871,330
Mar 25, 202440.4840.8839.0839.2438.516,685,177
Mar 22, 202439.6040.9839.2440.3039.556,450,512
Mar 21, 202441.6042.6639.5039.6038.8611,553,930
Mar 20, 202439.8043.8439.1241.4040.6319,786,700
Mar 19, 202440.5041.3239.6439.8839.147,519,743
Mar 18, 202445.1845.1840.6840.6839.9213,587,020
Mar 15, 202443.9647.5643.7445.1844.3430,459,140
Mar 14, 202443.1846.7041.8044.6843.8541,490,340
Mar 13, 202439.2843.2238.0643.2242.4226,368,390
Mar 12, 202440.1441.6638.7239.3038.5711,805,250
Mar 11, 202442.5043.1439.9840.1439.399,375,087