BORSK
BOR ŞEKER A.Ş.
18:10:00
6.08 ₺
-0.070 (%-1.14)
Önceki Kapanış: 6.15·
Volatilite: 1.950
Düşük₺6.07
Yüksek₺6.19
Piyasa Verileri
Spot Piyasa
A:6.08
S:6.1
Önceki haftaya göre (WoW)
-1.30%
Önceki aya göre (MoM)
-8.43%
Yılbaşından bugüne (YTD)
+6.67%
Önceki yıla göre (YoY)
+30.25%
BORSK: BOR ŞEKER A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,4548
KAPANIŞ 5,4429
En Düşük
DÜŞÜK 4,4438
En Yüksek
YÜKSEK 7,17
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 5,4425 | 5,5728 | 5,4425 | 5,5342 |
| 02.01.2025 | 5,5342 | 5,6403 | 5,5294 | 5,5535 |
| 05.01.2025 | 5,5776 | 5,7658 | 5,5776 | 5,732 |
| 06.01.2025 | 5,7803 | 5,7803 | 5,6934 | 5,7079 |
| 07.01.2025 | 5,7127 | 5,7803 | 5,6307 | 5,6355 |
| 08.01.2025 | 5,6452 | 5,7561 | 5,5969 | 5,7417 |
| 09.01.2025 | 5,7417 | 5,7899 | 5,5824 | 5,5824 |
| 12.01.2025 | 5,5824 | 5,6259 | 5,4522 | 5,5245 |
| 13.01.2025 | 5,568 | 5,5824 | 5,4329 | 5,4522 |
| 14.01.2025 | 5,4522 | 5,5101 | 5,3605 | 5,4184 |
| 15.01.2025 | 5,4425 | 5,6017 | 5,4425 | 5,5631 |
| 16.01.2025 | 5,5631 | 5,568 | 5,4666 | 5,5149 |
| 19.01.2025 | 5,5294 | 5,7513 | 5,457 | 5,6017 |
| 20.01.2025 | 5,5873 | 5,5873 | 5,4522 | 5,4811 |
| 21.01.2025 | 5,4811 | 5,5101 | 5,4377 | 5,4618 |
| 22.01.2025 | 5,4859 | 5,621 | 5,4811 | 5,5535 |
| 23.01.2025 | 5,5535 | 5,6162 | 5,4811 | 5,5487 |
| 26.01.2025 | 5,5487 | 5,5535 | 5,4087 | 5,4087 |
| 27.01.2025 | 5,4087 | 5,457 | 5,3701 | 5,3991 |
| 28.01.2025 | 5,3991 | 5,4184 | 5,2399 | 5,2495 |
| 29.01.2025 | 5,2592 | 5,3219 | 5,2013 | 5,2013 |
| 30.01.2025 | 5,2061 | 5,264 | 5,1482 | 5,182 |
| 02.02.2025 | 5,1241 | 5,1675 | 4,9214 | 4,9793 |
| 03.02.2025 | 4,989 | 5,0565 | 4,9842 | 4,9986 |
| 04.02.2025 | 4,9986 | 5,0131 | 4,8635 | 4,907 |
| 05.02.2025 | 4,9263 | 5,1048 | 4,9263 | 5,0662 |
| 06.02.2025 | 5,0758 | 5,3026 | 5,0758 | 5,2495 |
| 09.02.2025 | 5,264 | 5,3798 | 5,1868 | 5,1916 |
| 10.02.2025 | 5,1868 | 5,3412 | 5,1241 | 5,3122 |
| 11.02.2025 | 5,3122 | 5,3798 | 5,2157 | 5,2254 |
| 12.02.2025 | 5,2447 | 5,3798 | 5,182 | 5,2061 |
| 13.02.2025 | 5,235 | 5,2736 | 5,1868 | 5,2109 |
| 16.02.2025 | 5,2109 | 5,3074 | 5,2013 | 5,2495 |
| 17.02.2025 | 5,3557 | 5,3557 | 5,1868 | 5,2399 |
| 18.02.2025 | 5,2495 | 5,2833 | 5,0758 | 5,0758 |
| 19.02.2025 | 5,0855 | 5,1434 | 5,0807 | 5,1193 |
| 20.02.2025 | 5,2109 | 5,2833 | 4,9938 | 5,0758 |
| 23.02.2025 | 5,1144 | 5,2013 | 5,0951 | 5,1386 |
| 24.02.2025 | 5,1482 | 5,1627 | 4,9697 | 4,9986 |
| 25.02.2025 | 5,0469 | 5,0469 | 4,9214 | 4,9649 |
| 26.02.2025 | 4,9649 | 5,0662 | 4,9214 | 5,0469 |
| 27.02.2025 | 5,0469 | 5,0951 | 4,8008 | 5,0372 |
| 02.03.2025 | 5,0469 | 5,1193 | 5,0276 | 5,0614 |
| 03.03.2025 | 5,0614 | 5,0614 | 4,9456 | 4,9504 |
| 04.03.2025 | 4,989 | 5,0903 | 4,9504 | 4,9745 |
| 05.03.2025 | 4,9938 | 5,1675 | 4,9842 | 5,1627 |
| 06.03.2025 | 5,1675 | 5,2978 | 5,071 | 5,2206 |
| 09.03.2025 | 5,3074 | 5,6162 | 5,264 | 5,3943 |
| 10.03.2025 | 5,3508 | 5,4618 | 5,3219 | 5,3701 |
| 11.03.2025 | 5,4522 | 5,4522 | 5,2929 | 5,3122 |
| 12.03.2025 | 5,3122 | 5,5101 | 5,3122 | 5,4666 |
| 13.03.2025 | 5,5245 | 5,5438 | 5,457 | 5,4666 |
| 16.03.2025 | 5,5487 | 5,6789 | 5,5438 | 5,5824 |
| 17.03.2025 | 5,5824 | 5,5873 | 5,4715 | 5,4956 |
| 18.03.2025 | 4,96 | 5,375 | 4,9504 | 4,9504 |
| 19.03.2025 | 4,9697 | 5,1868 | 4,9166 | 5,0179 |
| 20.03.2025 | 5,0179 | 5,0179 | 4,5499 | 4,6078 |
| 23.03.2025 | 4,6681 | 4,8298 | 4,4438 | 4,7429 |
| 24.03.2025 | 4,7912 | 5,0469 | 4,7912 | 5,0372 |
| 25.03.2025 | 5,0372 | 5,0951 | 4,9214 | 5,0179 |
| 26.03.2025 | 5,0276 | 5,2833 | 5,0228 | 5,0469 |
| 27.03.2025 | 5,0469 | 5,1096 | 4,9311 | 5,0807 |
| 01.04.2025 | 5,0807 | 5,3074 | 5,0807 | 5,1434 |
| 02.04.2025 | 5,1578 | 5,2206 | 5,1096 | 5,1482 |
| 03.04.2025 | 5,1627 | 5,1723 | 4,9793 | 5,0131 |
| 06.04.2025 | 4,8491 | 4,9986 | 4,7791 | 4,9166 |
| 07.04.2025 | 4,9552 | 5,235 | 4,9552 | 5,0951 |
| 08.04.2025 | 5,0421 | 5,2206 | 5,0324 | 5,071 |
| 09.04.2025 | 5,1386 | 5,2592 | 5,0855 | 5,0903 |
| 10.04.2025 | 5,0903 | 5,1144 | 5,0421 | 5,071 |
| 13.04.2025 | 5,0951 | 5,1723 | 5,0758 | 5,1 |
| 14.04.2025 | 5,1144 | 5,1578 | 5,0758 | 5,0807 |
| 15.04.2025 | 5,1193 | 5,1434 | 4,989 | 4,9986 |
| 16.04.2025 | 5,0083 | 5,1241 | 4,9504 | 5,0565 |
| 17.04.2025 | 5,0565 | 5,0903 | 4,9697 | 4,9938 |
| 20.04.2025 | 4,9938 | 5,0807 | 4,8732 | 4,8925 |
| 21.04.2025 | 5,0614 | 5,3798 | 5,0179 | 5,3798 |
| 23.04.2025 | 5,5438 | 5,65 | 5,1386 | 5,2157 |
| 24.04.2025 | 5,2206 | 5,2543 | 5,0903 | 5,1 |
| 27.04.2025 | 5,1144 | 5,1434 | 4,9938 | 4,9938 |
| 28.04.2025 | 4,9938 | 5,0324 | 4,8973 | 4,9021 |
| 29.04.2025 | 4,9021 | 4,9504 | 4,7912 | 4,796 |
| 01.05.2025 | 4,8225 | 4,9842 | 4,8008 | 4,8442 |
| 04.05.2025 | 5,0276 | 5,1868 | 4,9359 | 5,1144 |
| 05.05.2025 | 5,1193 | 5,2157 | 5,0276 | 5,0517 |
| 06.05.2025 | 5,0517 | 5,0565 | 4,9263 | 4,9504 |
| 07.05.2025 | 4,9697 | 5,0421 | 4,9697 | 5,0179 |
| 08.05.2025 | 5,0179 | 5,0469 | 4,9697 | 5,0372 |
| 11.05.2025 | 5,0807 | 5,1578 | 5,0807 | 5,1337 |
| 12.05.2025 | 5,1434 | 5,1964 | 5,0903 | 5,182 |
| 13.05.2025 | 5,2978 | 5,2978 | 5,1578 | 5,1627 |
| 14.05.2025 | 5,1868 | 5,6789 | 5,1386 | 5,2785 |
| 15.05.2025 | 5,2592 | 5,4522 | 5,2447 | 5,3267 |
| 19.05.2025 | 5,3364 | 5,4232 | 5,3122 | 5,3219 |
| 20.05.2025 | 5,3219 | 5,3557 | 5,235 | 5,2399 |
| 21.05.2025 | 5,264 | 5,3894 | 5,2399 | 5,3122 |
| 22.05.2025 | 5,3315 | 5,4908 | 5,264 | 5,2785 |
| 25.05.2025 | 5,3026 | 5,3894 | 5,2206 | 5,3074 |
| 26.05.2025 | 5,428 | 5,5969 | 5,3074 | 5,5004 |
| 27.05.2025 | 5,5535 | 5,6403 | 5,4232 | 5,4908 |
| 28.05.2025 | 5,5438 | 5,6066 | 5,2688 | 5,3171 |
| 29.05.2025 | 5,3171 | 5,428 | 5,1289 | 5,1289 |
| 01.06.2025 | 5,0662 | 5,0662 | 4,9359 | 4,9456 |
| 02.06.2025 | 4,8298 | 4,9793 | 4,8298 | 4,9214 |
| 03.06.2025 | 4,9214 | 5,0324 | 4,8828 | 4,9842 |
| 04.06.2025 | 4,9793 | 5,0517 | 4,9552 | 4,9938 |
| 09.06.2025 | 5,0372 | 5,1482 | 5,0372 | 5,0662 |
| 10.06.2025 | 5,0662 | 5,1096 | 5,0421 | 5,0421 |
| 11.06.2025 | 5,0179 | 5,0421 | 4,9311 | 4,9359 |
| 12.06.2025 | 4,7767 | 4,8973 | 4,6947 | 4,8129 |
| 15.06.2025 | 4,7839 | 4,907 | 4,767 | 4,8684 |
| 16.06.2025 | 4,8877 | 4,9263 | 4,8201 | 4,8442 |
| 17.06.2025 | 4,8442 | 4,8635 | 4,6464 | 4,6681 |
| 18.06.2025 | 4,7236 | 4,726 | 4,5499 | 4,5764 |
| 19.06.2025 | 4,5933 | 4,6464 | 4,5933 | 4,6078 |
| 22.06.2025 | 4,6078 | 4,7767 | 4,5041 | 4,5596 |
| 23.06.2025 | 4,7043 | 4,7767 | 4,6271 | 4,6922 |
| 24.06.2025 | 4,7043 | 4,7429 | 4,6681 | 4,7429 |
| 25.06.2025 | 4,7429 | 4,808 | 4,6657 | 4,6657 |
| 26.06.2025 | 4,6802 | 4,7067 | 4,6126 | 4,6705 |
| 29.06.2025 | 4,6705 | 4,8298 | 4,6705 | 4,8105 |
| 30.06.2025 | 4,8129 | 4,907 | 4,8008 | 4,8587 |
| 01.07.2025 | 4,8587 | 4,9021 | 4,7984 | 4,8298 |
| 02.07.2025 | 4,8539 | 4,9166 | 4,8539 | 4,8732 |
| 03.07.2025 | 4,8732 | 4,9407 | 4,8539 | 4,9118 |
| 06.07.2025 | 4,8539 | 4,9118 | 4,8153 | 4,8346 |
| 07.07.2025 | 4,8394 | 4,8828 | 4,755 | 4,7815 |
| 08.07.2025 | 4,7839 | 4,8925 | 4,7839 | 4,878 |
| 09.07.2025 | 4,9456 | 4,9456 | 4,8732 | 4,878 |
| 10.07.2025 | 4,9263 | 4,9938 | 4,8539 | 4,9745 |
| 13.07.2025 | 5,0179 | 5,2495 | 4,9986 | 5,1868 |
| 15.07.2025 | 5,1868 | 5,2206 | 4,9986 | 5,071 |
| 16.07.2025 | 5,1096 | 5,5776 | 5,0951 | 5,5294 |
| 17.07.2025 | 5,5294 | 5,7224 | 5,4666 | 5,6162 |
| 20.07.2025 | 5,6741 | 5,7754 | 5,5631 | 5,6307 |
| 21.07.2025 | 5,6548 | 5,6886 | 5,5487 | 5,5921 |
| 22.07.2025 | 5,621 | 5,6693 | 5,5245 | 5,5535 |
| 23.07.2025 | 5,5535 | 5,9926 | 5,5535 | 5,9588 |
| 24.07.2025 | 6,0408 | 6,1035 | 5,6934 | 5,7417 |
| 27.07.2025 | 5,8189 | 5,8623 | 5,6596 | 5,6596 |
| 28.07.2025 | 5,6596 | 5,7996 | 5,6017 | 5,7417 |
| 29.07.2025 | 5,732 | 5,7947 | 5,6596 | 5,6741 |
| 30.07.2025 | 5,6886 | 5,9105 | 5,6886 | 5,8719 |
| 31.07.2025 | 5,8719 | 5,9877 | 5,814 | 5,8912 |
| 03.08.2025 | 5,8961 | 5,9588 | 5,7996 | 5,8092 |
| 04.08.2025 | 5,8092 | 5,8912 | 5,8044 | 5,8382 |
| 05.08.2025 | 5,8768 | 5,8768 | 5,7561 | 5,814 |
| 06.08.2025 | 5,8237 | 6,0553 | 5,8237 | 5,9974 |
| 07.08.2025 | 5,954 | 6,0746 | 5,8864 | 5,9105 |
| 10.08.2025 | 5,9105 | 5,9443 | 5,7947 | 5,7996 |
| 11.08.2025 | 5,7996 | 5,8237 | 5,7031 | 5,7272 |
| 12.08.2025 | 5,7272 | 6,0263 | 5,6693 | 5,8768 |
| 13.08.2025 | 5,8816 | 5,9733 | 5,7658 | 5,7658 |
| 14.08.2025 | 5,7658 | 5,843 | 5,7417 | 5,814 |
| 17.08.2025 | 5,8285 | 5,925 | 5,7947 | 5,8189 |
| 18.08.2025 | 5,8189 | 5,9636 | 5,8092 | 5,843 |
| 19.08.2025 | 5,8623 | 6,229 | 5,8478 | 6,1663 |
| 20.08.2025 | 6,2483 | 6,34 | 6,1228 | 6,2386 |
| 21.08.2025 | 6,2386 | 6,2821 | 6,1084 | 6,1373 |
| 24.08.2025 | 6,1084 | 6,1373 | 5,9781 | 6,0553 |
| 25.08.2025 | 6,0553 | 6,2917 | 6,0408 | 6,0553 |
| 26.08.2025 | 6,147 | 6,1518 | 5,7851 | 5,8189 |
| 27.08.2025 | 5,8285 | 5,9395 | 5,7996 | 5,8864 |
| 28.08.2025 | 5,9298 | 5,9347 | 5,7706 | 5,7851 |
| 31.08.2025 | 5,7899 | 5,8961 | 5,7803 | 5,8623 |
| 01.09.2025 | 5,8671 | 5,9202 | 5,568 | 5,732 |
| 02.09.2025 | 5,7658 | 6,0312 | 5,65 | 5,8478 |
| 03.09.2025 | 5,8478 | 6,1856 | 5,8382 | 6,147 |
| 04.09.2025 | 6,1711 | 6,2 | 5,9588 | 5,9877 |
| 07.09.2025 | 5,8912 | 5,8961 | 5,7851 | 5,8575 |
| 08.09.2025 | 5,8575 | 6,118 | 5,8044 | 5,8044 |
| 09.09.2025 | 5,8382 | 5,8623 | 5,6355 | 5,65 |
| 10.09.2025 | 5,6548 | 5,7175 | 5,4956 | 5,5149 |
| 11.09.2025 | 5,5101 | 5,539 | 5,3508 | 5,3701 |
| 14.09.2025 | 5,346 | 5,7803 | 5,3315 | 5,7175 |
| 15.09.2025 | 5,7417 | 5,9443 | 5,7175 | 5,9009 |
| 16.09.2025 | 5,8961 | 5,9347 | 5,8092 | 5,8237 |
| 17.09.2025 | 5,8478 | 6,0215 | 5,8382 | 5,8719 |
| 18.09.2025 | 5,8719 | 5,9781 | 5,7754 | 5,9781 |
| 21.09.2025 | 6,1035 | 6,1373 | 5,9733 | 6,007 |
| 22.09.2025 | 5,9443 | 5,9588 | 5,8285 | 5,843 |
| 23.09.2025 | 5,8478 | 5,8912 | 5,7561 | 5,7947 |
| 24.09.2025 | 5,8864 | 5,8864 | 5,7224 | 5,732 |
| 25.09.2025 | 5,732 | 5,7754 | 5,6355 | 5,6452 |
| 28.09.2025 | 5,6355 | 5,6886 | 5,5438 | 5,5487 |
| 29.09.2025 | 5,5487 | 5,5921 | 5,4039 | 5,4377 |
| 30.09.2025 | 5,4522 | 5,5631 | 5,3315 | 5,5101 |
| 01.10.2025 | 5,5487 | 5,6162 | 5,457 | 5,5583 |
| 02.10.2025 | 5,5631 | 5,6017 | 5,428 | 5,4377 |
| 05.10.2025 | 5,5197 | 5,621 | 5,3943 | 5,4522 |
| 06.10.2025 | 5,5487 | 5,5487 | 5,3364 | 5,4473 |
| 07.10.2025 | 5,457 | 5,457 | 5,2785 | 5,2785 |
| 08.10.2025 | 5,3122 | 5,3508 | 5,2109 | 5,2109 |
| 09.10.2025 | 5,2157 | 5,6017 | 5,1627 | 5,5487 |
| 12.10.2025 | 5,4522 | 5,6886 | 5,4184 | 5,4956 |
| 13.10.2025 | 5,5487 | 5,6066 | 5,346 | 5,4522 |
| 14.10.2025 | 5,4763 | 5,5487 | 5,4425 | 5,4715 |
| 15.10.2025 | 5,4522 | 5,6403 | 5,3798 | 5,4377 |
| 16.10.2025 | 5,4136 | 5,5776 | 5,3508 | 5,4763 |
| 19.10.2025 | 5,4859 | 5,7368 | 5,3894 | 5,5776 |
| 20.10.2025 | 5,6114 | 5,6114 | 5,4666 | 5,4715 |
| 21.10.2025 | 5,4859 | 5,5294 | 5,4136 | 5,4136 |
| 22.10.2025 | 5,4232 | 5,4522 | 5,3364 | 5,3364 |
| 23.10.2025 | 5,346 | 5,5342 | 5,3364 | 5,4763 |
| 26.10.2025 | 5,5149 | 5,6693 | 5,5052 | 5,5921 |
| 27.10.2025 | 5,5921 | 5,5969 | 5,539 | 5,5438 |
| 29.10.2025 | 5,5438 | 5,6886 | 5,5438 | 5,6355 |
| 30.10.2025 | 5,6307 | 5,6645 | 5,568 | 5,6259 |
| 02.11.2025 | 5,6596 | 5,7899 | 5,6548 | 5,7224 |
| 03.11.2025 | 5,7368 | 5,7658 | 5,6452 | 5,7368 |
| 04.11.2025 | 5,7465 | 6,1035 | 5,7224 | 5,8478 |
| 05.11.2025 | 5,8768 | 5,9684 | 5,8092 | 5,8237 |
| 06.11.2025 | 5,8285 | 5,8623 | 5,621 | 5,6741 |
| 09.11.2025 | 5,4618 | 6,0215 | 5,457 | 5,9829 |
| 10.11.2025 | 6,0794 | 6,2435 | 5,6789 | 5,9105 |
| 11.11.2025 | 5,9395 | 6,3014 | 5,8623 | 6,0312 |
| 12.11.2025 | 6,0553 | 6,1904 | 5,9781 | 6,0794 |
| 13.11.2025 | 6,0601 | 6,0601 | 5,7899 | 5,8044 |
| 16.11.2025 | 5,8285 | 5,9057 | 5,7513 | 5,7851 |
| 17.11.2025 | 5,7851 | 5,8575 | 5,7079 | 5,7079 |
| 18.11.2025 | 5,7272 | 6,0698 | 5,6934 | 5,7031 |
| 19.11.2025 | 5,7417 | 5,8864 | 5,7175 | 5,7561 |
| 20.11.2025 | 5,7465 | 5,8044 | 5,5873 | 5,6355 |
| 23.11.2025 | 5,6645 | 5,7996 | 5,6259 | 5,7417 |
| 24.11.2025 | 5,8 | 5,94 | 5,675 | 5,7 |
| 25.11.2025 | 5,7 | 5,72 | 5,5 | 5,52 |
| 26.11.2025 | 5,535 | 5,725 | 5,535 | 5,65 |
| 27.11.2025 | 5,65 | 5,7 | 5,55 | 5,6 |
| 30.11.2025 | 5,6 | 5,87 | 5,6 | 5,75 |
| 01.12.2025 | 5,7 | 5,755 | 5,645 | 5,695 |
| 02.12.2025 | 5,72 | 5,775 | 5,65 | 5,675 |
| 03.12.2025 | 5,665 | 6,165 | 5,63 | 6,1 |
| 04.12.2025 | 6,01 | 6,01 | 5,785 | 5,79 |
| 07.12.2025 | 5,82 | 5,865 | 5,72 | 5,73 |
| 08.12.2025 | 5,745 | 6,115 | 5,745 | 6,025 |
| 09.12.2025 | 6 | 6,34 | 5,85 | 6,18 |
| 10.12.2025 | 6,18 | 6,29 | 6,03 | 6,05 |
| 11.12.2025 | 6,06 | 6,32 | 6,04 | 6,09 |
| 14.12.2025 | 6,09 | 6,69 | 6,06 | 6,69 |
| 15.12.2025 | 6,84 | 7,17 | 6,69 | 6,7 |
| 16.12.2025 | 6,7 | 7,05 | 6,47 | 6,52 |
| 17.12.2025 | 6,68 | 6,68 | 6,4 | 6,42 |
| 18.12.2025 | 6,43 | 6,6 | 6,36 | 6,48 |
| 21.12.2025 | 6,51 | 6,53 | 6,21 | 6,24 |
| 22.12.2025 | 6,25 | 6,36 | 6,12 | 6,2 |
| 23.12.2025 | 6,24 | 6,29 | 6,05 | 6,05 |
| 24.12.2025 | 6,06 | 6,26 | 6,02 | 6,08 |
| 25.12.2025 | 6,09 | 6,13 | 6,02 | 6,05 |
| 28.12.2025 | 6,07 | 6,08 | 5,79 | 5,81 |
| 29.12.2025 | 5,82 | 5,87 | 5,7 | 5,75 |
| 30.12.2025 | 5,78 | 5,82 | 5,7 | 5,7 |