BORLS
BORLEASE OTOMOTİV A.Ş. (BORLS)
1.600
₺
-0.020 (%-1.23)
BORLS: BORLEASE OTOMOTİV A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for BORLEASE OTOMOTİV A.Ş..
Historical Chart
Loading chart...
Average
OPEN 19.1878
CLOSE 19.2155
Low
LOW 3.88
High
HIGH 33.16
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 16.4603 | 16.8218 | 15.9663 | 16.7495 |
| 01/02/2025 | 16.7495 | 16.9785 | 16.5206 | 16.617 |
| 01/05/2025 | 16.617 | 16.6893 | 16.3037 | 16.5206 |
| 01/06/2025 | 16.5567 | 16.7857 | 16.1832 | 16.3398 |
| 01/07/2025 | 16.3157 | 16.4001 | 15.8337 | 15.9181 |
| 01/08/2025 | 15.9301 | 16.147 | 15.6289 | 15.6771 |
| 01/09/2025 | 15.6771 | 16.5447 | 15.665 | 16.2796 |
| 01/12/2025 | 16.2555 | 16.87 | 16.2555 | 16.8218 |
| 01/13/2025 | 16.8218 | 17.0508 | 16.7254 | 16.9905 |
| 01/14/2025 | 16.9905 | 17.822 | 16.9905 | 17.7135 |
| 01/15/2025 | 17.3038 | 17.593 | 16.7134 | 17.2797 |
| 01/16/2025 | 17.2315 | 17.3761 | 16.9423 | 17.2315 |
| 01/19/2025 | 17.2315 | 17.4966 | 17.111 | 17.2918 |
| 01/20/2025 | 17.2797 | 17.3761 | 16.9062 | 17.0628 |
| 01/21/2025 | 17.0628 | 17.2436 | 16.87 | 17.2315 |
| 01/22/2025 | 17.2315 | 17.4846 | 17.0749 | 17.3641 |
| 01/23/2025 | 17.3641 | 17.581 | 17.3159 | 17.581 |
| 01/26/2025 | 17.581 | 17.6292 | 17.3159 | 17.593 |
| 01/27/2025 | 17.593 | 17.7738 | 17.4364 | 17.7617 |
| 01/28/2025 | 17.7617 | 17.9907 | 17.6774 | 17.834 |
| 01/29/2025 | 17.834 | 18.4124 | 17.7858 | 18.2437 |
| 01/30/2025 | 18.1714 | 18.5088 | 18.1714 | 18.4365 |
| 02/02/2025 | 18.4245 | 18.4847 | 18.0268 | 18.4365 |
| 02/03/2025 | 18.4245 | 18.4606 | 17.1833 | 18.0268 |
| 02/04/2025 | 17.9545 | 18.0871 | 17.581 | 18.0509 |
| 02/05/2025 | 18.0268 | 18.6534 | 17.9907 | 18.5691 |
| 02/06/2025 | 18.5691 | 19.8946 | 18.4245 | 19.3644 |
| 02/09/2025 | 19.3644 | 19.9548 | 19.3282 | 19.6536 |
| 02/10/2025 | 19.6536 | 20.473 | 19.4005 | 20.244 |
| 02/11/2025 | 20.244 | 20.3284 | 19.7982 | 19.991 |
| 02/12/2025 | 19.9669 | 20.2199 | 19.1234 | 19.6295 |
| 02/13/2025 | 19.6897 | 20.1958 | 19.3885 | 19.9789 |
| 02/16/2025 | 19.9789 | 20.2802 | 19.7379 | 20.244 |
| 02/17/2025 | 20.244 | 20.4368 | 19.9669 | 20.244 |
| 02/18/2025 | 20.2561 | 20.2802 | 19.9187 | 20.0994 |
| 02/19/2025 | 20.1356 | 20.5935 | 19.9789 | 20.485 |
| 02/20/2025 | 20.485 | 21.3526 | 20.4248 | 20.8465 |
| 02/23/2025 | 20.8827 | 21.208 | 20.7622 | 20.967 |
| 02/24/2025 | 21.1357 | 21.1357 | 20.6417 | 20.9429 |
| 02/25/2025 | 20.9309 | 20.9309 | 19.4487 | 19.6897 |
| 02/26/2025 | 19.7259 | 20.003 | 19.0631 | 19.75 |
| 02/27/2025 | 19.762 | 20.2561 | 19.6415 | 19.6415 |
| 03/02/2025 | 19.6656 | 19.8946 | 19.2077 | 19.5692 |
| 03/03/2025 | 19.5813 | 20.0753 | 19.5813 | 19.9187 |
| 03/04/2025 | 19.9187 | 20.5573 | 19.7982 | 20.5332 |
| 03/05/2025 | 20.5453 | 21.8587 | 20.485 | 21.7503 |
| 03/06/2025 | 21.7503 | 21.8708 | 20.7501 | 21.437 |
| 03/09/2025 | 21.4249 | 21.7382 | 20.967 | 20.967 |
| 03/10/2025 | 20.967 | 21.2562 | 20.8224 | 20.9188 |
| 03/11/2025 | 20.9188 | 21.5936 | 20.8827 | 21.2562 |
| 03/12/2025 | 21.2562 | 22.6058 | 21.0996 | 22.3528 |
| 03/13/2025 | 22.3528 | 22.3889 | 21.9551 | 22.0997 |
| 03/16/2025 | 22.1118 | 22.2443 | 21.8587 | 21.9431 |
| 03/17/2025 | 21.9672 | 22.1841 | 21.8949 | 22.0033 |
| 03/18/2025 | 20.4248 | 21.5213 | 20.4248 | 21.1357 |
| 03/19/2025 | 21.1357 | 21.4129 | 20.5694 | 21.1357 |
| 03/20/2025 | 21.1478 | 21.1478 | 19.1234 | 19.3282 |
| 03/23/2025 | 19.1595 | 21.2562 | 18.2558 | 20.8465 |
| 03/24/2025 | 20.8465 | 22.895 | 20.8465 | 22.7986 |
| 03/25/2025 | 22.7745 | 22.9191 | 21.5213 | 21.7503 |
| 03/26/2025 | 21.9672 | 22.5456 | 21.5936 | 22.3528 |
| 03/27/2025 | 22.3648 | 23.2565 | 21.931 | 23.2324 |
| 04/01/2025 | 23.2204 | 23.3047 | 22.1841 | 22.5335 |
| 04/02/2025 | 22.5817 | 22.8468 | 21.4972 | 21.5695 |
| 04/03/2025 | 21.5936 | 22.4974 | 21.3888 | 22.3407 |
| 04/06/2025 | 22.2925 | 22.3769 | 21.5695 | 21.9672 |
| 04/07/2025 | 21.9792 | 22.2805 | 21.7503 | 22.0636 |
| 04/08/2025 | 22.0395 | 22.16 | 21.8226 | 21.919 |
| 04/09/2025 | 22.1238 | 22.2684 | 21.6539 | 22.0515 |
| 04/10/2025 | 22.0997 | 22.4974 | 21.69 | 21.69 |
| 04/13/2025 | 21.69 | 22.2925 | 20.6176 | 21.9069 |
| 04/14/2025 | 21.9069 | 21.931 | 21.3647 | 21.4249 |
| 04/15/2025 | 21.4249 | 21.5695 | 20.5091 | 20.5091 |
| 04/16/2025 | 20.5091 | 21.4129 | 20.4609 | 21.0393 |
| 04/17/2025 | 21.1237 | 21.4008 | 20.5332 | 20.6537 |
| 04/20/2025 | 20.726 | 21.3647 | 20.5814 | 20.7622 |
| 04/21/2025 | 20.7501 | 21.6177 | 20.4368 | 21.6177 |
| 04/23/2025 | 21.6177 | 22.413 | 21.5936 | 21.8467 |
| 04/24/2025 | 21.8587 | 22.2805 | 21.4611 | 21.7382 |
| 04/27/2025 | 21.7382 | 22.9553 | 21.7141 | 22.8589 |
| 04/28/2025 | 22.8468 | 23.6783 | 22.6179 | 23.618 |
| 04/29/2025 | 23.618 | 24.7266 | 23.0396 | 24.6543 |
| 05/01/2025 | 24.6543 | 25.787 | 24.3892 | 25.4255 |
| 05/04/2025 | 25.4255 | 26.1244 | 25.064 | 25.787 |
| 05/05/2025 | 25.546 | 26.028 | 25.4496 | 25.8111 |
| 05/06/2025 | 25.8111 | 25.8111 | 25.2327 | 25.2327 |
| 05/07/2025 | 25.2327 | 26.4136 | 25.1845 | 26.1967 |
| 05/08/2025 | 26.1726 | 26.4618 | 25.8111 | 26.4618 |
| 05/11/2025 | 26.4618 | 27.0643 | 26.028 | 26.7269 |
| 05/12/2025 | 26.7028 | 26.751 | 26.1003 | 26.4618 |
| 05/13/2025 | 26.3413 | 26.4136 | 25.2809 | 25.2809 |
| 05/14/2025 | 25.2809 | 26.1485 | 25.2809 | 25.8352 |
| 05/15/2025 | 25.8111 | 26.2931 | 25.3291 | 26.269 |
| 05/19/2025 | 25.787 | 26.4136 | 25.7147 | 25.7147 |
| 05/20/2025 | 25.305 | 26.1485 | 25.1604 | 25.1845 |
| 05/21/2025 | 25.1604 | 25.5219 | 24.5579 | 25.1363 |
| 05/22/2025 | 25.1122 | 25.6906 | 24.9194 | 25.2809 |
| 05/25/2025 | 25.2809 | 25.7388 | 24.3651 | 24.7989 |
| 05/26/2025 | 24.6543 | 24.9917 | 24.3651 | 24.8471 |
| 05/27/2025 | 24.8471 | 25.0399 | 24.0759 | 24.1 |
| 05/28/2025 | 24.1 | 25.4014 | 24.1 | 24.341 |
| 05/29/2025 | 25.0399 | 25.0399 | 24.0398 | 24.341 |
| 06/01/2025 | 24.1 | 24.4133 | 21.9069 | 21.9069 |
| 06/02/2025 | 20.485 | 22.7263 | 20.1235 | 22.401 |
| 06/03/2025 | 22.4492 | 23.1963 | 22.4492 | 22.6179 |
| 06/04/2025 | 22.642 | 22.895 | 22.3769 | 22.4251 |
| 06/09/2025 | 22.3407 | 24.0277 | 22.3407 | 23.136 |
| 06/10/2025 | 22.895 | 23.136 | 22.4492 | 22.4853 |
| 06/11/2025 | 22.4853 | 23.6421 | 22.4733 | 23.3891 |
| 06/12/2025 | 22.6179 | 22.9673 | 21.4972 | 22.7986 |
| 06/15/2025 | 22.654 | 23.7506 | 20.5212 | 21.0755 |
| 06/16/2025 | 21.0875 | 22.0395 | 18.9788 | 19.0872 |
| 06/17/2025 | 18.9185 | 19.1595 | 17.1833 | 17.1833 |
| 06/18/2025 | 17.1833 | 17.5087 | 15.653 | 17.111 |
| 06/19/2025 | 16.9303 | 17.352 | 15.3999 | 15.3999 |
| 06/22/2025 | 15.6409 | 15.9422 | 13.8696 | 15.1469 |
| 06/23/2025 | 15.4602 | 16.5085 | 14.7251 | 15.7132 |
| 06/24/2025 | 15.8217 | 16.5929 | 15.412 | 16.0506 |
| 06/25/2025 | 16.0506 | 16.2314 | 15.3758 | 15.424 |
| 06/26/2025 | 15.424 | 16.9664 | 15.3397 | 16.9664 |
| 06/29/2025 | 17.2677 | 17.7256 | 15.8337 | 16.629 |
| 06/30/2025 | 16.629 | 17.1472 | 16.0265 | 16.0265 |
| 07/01/2025 | 16.0747 | 16.2434 | 14.8818 | 14.9059 |
| 07/02/2025 | 14.93 | 15.5686 | 14.8697 | 15.1951 |
| 07/03/2025 | 15.424 | 15.5445 | 14.5805 | 14.689 |
| 07/06/2025 | 14.701 | 15.0746 | 14.4118 | 14.4841 |
| 07/07/2025 | 14.4841 | 15.1107 | 14.3636 | 14.9179 |
| 07/08/2025 | 14.8818 | 15.1589 | 14.6167 | 14.7131 |
| 07/09/2025 | 14.8818 | 15.5927 | 14.1467 | 14.1588 |
| 07/10/2025 | 13.978 | 15.5686 | 13.9539 | 15.1951 |
| 07/13/2025 | 15.3276 | 15.6048 | 14.9179 | 15.0023 |
| 07/15/2025 | 15.0746 | 15.2312 | 14.5564 | 14.5564 |
| 07/16/2025 | 14.6649 | 15.5325 | 14.448 | 15.2915 |
| 07/17/2025 | 15.8 | 16.81 | 15.46 | 16.81 |
| 07/20/2025 | 17.2 | 18.08 | 16.9 | 17.2 |
| 07/21/2025 | 17.25 | 18 | 17 | 17.7 |
| 07/22/2025 | 17.71 | 18.22 | 17.49 | 17.82 |
| 07/23/2025 | 17.92 | 18.39 | 17.69 | 17.86 |
| 07/24/2025 | 17.9 | 18.09 | 17.4 | 17.52 |
| 07/27/2025 | 17.63 | 19 | 17.6 | 18.91 |
| 07/28/2025 | 19 | 19.13 | 18.61 | 18.72 |
| 07/29/2025 | 18.9 | 19 | 18.44 | 18.57 |
| 07/30/2025 | 18.61 | 19.88 | 18.49 | 19.66 |
| 07/31/2025 | 19.65 | 19.69 | 19.31 | 19.36 |
| 08/03/2025 | 19.37 | 20.2 | 19.06 | 19.92 |
| 08/04/2025 | 19.88 | 20.18 | 19.58 | 19.95 |
| 08/05/2025 | 19.34 | 20.5 | 19.34 | 19.87 |
| 08/06/2025 | 19.87 | 20.28 | 19.86 | 20.04 |
| 08/07/2025 | 20.12 | 20.9 | 20.06 | 20.34 |
| 08/10/2025 | 20.42 | 20.82 | 20.2 | 20.6 |
| 08/11/2025 | 20.62 | 21.36 | 20.5 | 21.14 |
| 08/12/2025 | 21.24 | 21.42 | 20.76 | 20.92 |
| 08/13/2025 | 20.9 | 21.64 | 20.9 | 21.28 |
| 08/14/2025 | 21.28 | 21.5 | 20.96 | 21.5 |
| 08/17/2025 | 21.5 | 21.56 | 20.8 | 20.86 |
| 08/18/2025 | 20.82 | 21.56 | 20.78 | 21.22 |
| 08/19/2025 | 21.06 | 22.3 | 21.04 | 22.3 |
| 08/20/2025 | 22.42 | 22.7 | 21.26 | 21.3 |
| 08/21/2025 | 21.32 | 21.7 | 21.06 | 21.5 |
| 08/24/2025 | 21.68 | 22.26 | 21.38 | 22.12 |
| 08/25/2025 | 22.12 | 22.58 | 21.86 | 22.06 |
| 08/26/2025 | 22.06 | 22.62 | 21.62 | 22.42 |
| 08/27/2025 | 22.42 | 23.32 | 22.16 | 23.1 |
| 08/28/2025 | 23.08 | 23.42 | 22.9 | 23 |
| 08/31/2025 | 23.04 | 23.58 | 23 | 23.26 |
| 09/01/2025 | 23.3 | 23.98 | 22.84 | 23.9 |
| 09/02/2025 | 23.84 | 24.22 | 23.5 | 23.8 |
| 09/03/2025 | 23.66 | 24.64 | 23.66 | 24.4 |
| 09/04/2025 | 24.5 | 24.76 | 24.2 | 24.28 |
| 09/07/2025 | 24 | 24.9 | 23.46 | 24.9 |
| 09/08/2025 | 25 | 25.42 | 24.74 | 25.42 |
| 09/09/2025 | 25.42 | 25.96 | 25.26 | 25.66 |
| 09/10/2025 | 25.66 | 25.8 | 24.4 | 24.98 |
| 09/11/2025 | 24.98 | 24.98 | 24.34 | 24.94 |
| 09/14/2025 | 24.94 | 26.88 | 24.56 | 26.2 |
| 09/15/2025 | 26.44 | 28.82 | 24.3 | 27 |
| 09/16/2025 | 27.02 | 27.16 | 25.08 | 25.28 |
| 09/17/2025 | 25.44 | 27.3 | 25.42 | 27.3 |
| 09/18/2025 | 27.3 | 29.94 | 24.58 | 25.5 |
| 09/21/2025 | 25.5 | 26.4 | 25.5 | 25.64 |
| 09/22/2025 | 25.62 | 25.62 | 23.7 | 23.7 |
| 09/23/2025 | 23.7 | 24.1 | 22.54 | 23.5 |
| 09/24/2025 | 23.6 | 24.08 | 23.3 | 23.64 |
| 09/25/2025 | 23.64 | 24.04 | 23.32 | 23.64 |
| 09/28/2025 | 24.78 | 24.78 | 22.92 | 23.8 |
| 09/29/2025 | 23.8 | 24.72 | 23.78 | 24.48 |
| 09/30/2025 | 24.36 | 25.2 | 24 | 24.5 |
| 10/01/2025 | 24.5 | 25.2 | 24.24 | 24.32 |
| 10/02/2025 | 24.5 | 25.62 | 24.36 | 25.42 |
| 10/05/2025 | 25.42 | 25.68 | 24.72 | 24.82 |
| 10/06/2025 | 24.82 | 25.52 | 24.28 | 25.52 |
| 10/07/2025 | 25.54 | 25.86 | 24.92 | 24.98 |
| 10/08/2025 | 24.98 | 25.52 | 24.7 | 25.16 |
| 10/09/2025 | 25.18 | 25.4 | 25.02 | 25.2 |
| 10/12/2025 | 25.18 | 25.3 | 24.16 | 24.16 |
| 10/13/2025 | 24.16 | 26.5 | 23.8 | 25.98 |
| 10/14/2025 | 26.04 | 27.48 | 25.68 | 27.18 |
| 10/15/2025 | 26.9 | 27.46 | 26.38 | 26.9 |
| 10/16/2025 | 26.9 | 27.12 | 25.88 | 27 |
| 10/19/2025 | 27.1 | 27.2 | 26.24 | 26.32 |
| 10/20/2025 | 26.32 | 26.64 | 26.04 | 26.5 |
| 10/21/2025 | 26.5 | 27.06 | 26.24 | 26.3 |
| 10/22/2025 | 26.6 | 27.9 | 26.32 | 27.9 |
| 10/23/2025 | 28.18 | 28.7 | 27.6 | 27.6 |
| 10/26/2025 | 27.6 | 27.82 | 27.1 | 27.64 |
| 10/27/2025 | 27.64 | 27.92 | 27.16 | 27.72 |
| 10/29/2025 | 27.72 | 28.4 | 27.36 | 28.38 |
| 10/30/2025 | 28.2 | 31.2 | 27 | 30.28 |
| 11/02/2025 | 30.2 | 33.16 | 27.26 | 27.26 |
| 11/03/2025 | 25.1 | 26.88 | 24.54 | 24.54 |
| 11/04/2025 | 22.1 | 22.1 | 22.1 | 22.1 |
| 11/05/2025 | 19.89 | 19.89 | 19.89 | 19.89 |
| 11/06/2025 | 17.91 | 17.91 | 17.91 | 17.91 |
| 11/09/2025 | 16.12 | 19.23 | 16.12 | 16.12 |
| 11/10/2025 | 15.2 | 15.9 | 14.51 | 15.85 |
| 11/11/2025 | 14.89 | 16.19 | 14.27 | 14.69 |
| 11/12/2025 | 13.8 | 14.8 | 13.23 | 13.23 |
| 11/13/2025 | 11.92 | 13.2 | 11.91 | 12.95 |
| 11/16/2025 | 12.17 | 13.65 | 11.66 | 11.66 |
| 11/17/2025 | 10.96 | 11.5 | 10.5 | 10.5 |
| 11/18/2025 | 10 | 10.66 | 9.45 | 9.45 |
| 11/19/2025 | 8.91 | 9.66 | 8.59 | 9.66 |
| 11/20/2025 | 9.42 | 9.8 | 8.76 | 8.76 |
| 11/23/2025 | 8.64 | 8.9 | 7.89 | 7.89 |
| 11/24/2025 | 7.4 | 7.8 | 7.11 | 7.11 |
| 11/25/2025 | 6.5 | 6.79 | 6.4 | 6.4 |
| 11/26/2025 | 5.97 | 6.24 | 5.76 | 5.76 |
| 11/27/2025 | 5.46 | 6.11 | 5.23 | 5.37 |
| 11/30/2025 | 5.43 | 5.9 | 5.42 | 5.74 |
| 12/01/2025 | 5.79 | 5.98 | 5.35 | 5.42 |
| 12/02/2025 | 5.48 | 5.7 | 5.36 | 5.42 |
| 12/03/2025 | 5.34 | 5.54 | 5.27 | 5.27 |
| 12/04/2025 | 5.28 | 5.53 | 5.22 | 5.32 |
| 12/07/2025 | 5.38 | 5.85 | 5.33 | 5.54 |
| 12/08/2025 | 5.57 | 6.09 | 5.57 | 6.09 |
| 12/09/2025 | 6.55 | 6.69 | 5.51 | 5.74 |
| 12/10/2025 | 5.8 | 5.88 | 5.24 | 5.37 |
| 12/11/2025 | 5.4 | 5.59 | 5.3 | 5.34 |
| 12/14/2025 | 5.38 | 5.39 | 4.98 | 5.03 |
| 12/15/2025 | 5.04 | 5.06 | 4.85 | 4.94 |
| 12/16/2025 | 4.9 | 5.04 | 4.75 | 4.75 |
| 12/17/2025 | 4.76 | 5.08 | 4.74 | 4.84 |
| 12/18/2025 | 4.84 | 4.87 | 4.69 | 4.71 |
| 12/21/2025 | 4.71 | 4.84 | 4.33 | 4.37 |
| 12/22/2025 | 4.38 | 4.53 | 4.26 | 4.29 |
| 12/23/2025 | 4.3 | 4.54 | 4.25 | 4.27 |
| 12/24/2025 | 4.31 | 4.34 | 4.16 | 4.19 |
| 12/25/2025 | 4.19 | 4.22 | 4.03 | 4.05 |
| 12/28/2025 | 4.05 | 4.11 | 3.97 | 3.98 |
| 12/29/2025 | 3.98 | 4.12 | 3.88 | 3.98 |
| 12/30/2025 | 3.99 | 4.01 | 3.94 | 3.96 |