Skip to main content
Kuzey Boru Anonim Sirketi (IST:KBORU)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.48
+0.91 (4.65%)
Last updated: Mar 6, 2026, 4:54 PM GMT+3

Kuzey Boru Anonim Sirketi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.5821.2819.1720.4020.404.24%21,934,560
Mar 5, 202619.1219.8018.9519.5719.573.00%11,245,560
Mar 4, 202619.2719.8018.6519.0019.00-0.68%16,150,370
Mar 3, 202619.1520.4818.9019.1319.13-0.36%17,525,050
Mar 2, 202618.0019.4418.0019.2019.20-3.76%13,626,540
Feb 27, 202620.6220.9819.5919.9519.95-2.11%11,715,710
Feb 26, 202620.9821.1219.9420.3820.38-2.86%11,837,540
Feb 25, 202623.0023.5020.8620.9820.98-5.24%18,309,654
Feb 24, 202622.7024.0421.8022.1422.14-1.51%34,037,200
Feb 23, 202620.5222.4820.3622.4822.489.98%20,604,510
Feb 20, 202620.5821.1819.9320.4420.44-0.68%12,054,000
Feb 19, 202621.2021.5420.3220.5820.58-2.83%17,453,610
Feb 18, 202618.6021.4818.4721.1821.188.39%50,082,550
Feb 17, 202618.8619.9518.6919.5419.543.66%21,440,830
Feb 16, 202619.5919.7018.8018.8518.85-2.73%12,939,580
Feb 13, 202619.8019.9019.0619.3819.38-1.97%15,075,270
Feb 12, 202618.7720.3218.5519.7719.775.72%32,835,940
Feb 11, 202619.1219.3518.6318.7018.70-1.89%14,180,011
Feb 10, 202618.3819.3818.3019.0619.063.87%19,541,890
Feb 9, 202617.7618.8917.7618.3518.353.32%17,041,303
Feb 6, 202618.3818.3917.4017.7617.76-3.48%15,047,520
Feb 5, 202618.0119.3217.3018.4018.402.17%52,422,720
Feb 4, 202616.5518.0216.5518.0118.018.89%26,103,030
Feb 3, 202616.4016.7916.0116.5416.541.16%10,762,350
Feb 2, 202615.5516.4215.2316.3516.354.87%13,084,840
Jan 30, 202615.8016.1015.5715.5915.59-1.14%7,664,591
Jan 29, 202616.1716.2015.7415.7715.77-1.93%7,793,252
Jan 28, 202616.0216.3515.8216.0816.080.37%7,765,425
Jan 27, 202615.7616.4915.6616.0216.021.65%13,071,210
Jan 26, 202615.7515.9515.5515.7615.760.13%6,979,581
Jan 23, 202616.2516.2515.6615.7415.74-2.72%9,275,951
Jan 22, 202616.3516.6516.0216.1816.18-10,865,300
Jan 21, 202616.2116.6515.6116.1816.181.00%17,766,500
Jan 20, 202615.8516.2015.5616.0216.022.17%16,824,920
Jan 19, 202615.5016.0015.3915.6815.682.89%11,688,400
Jan 16, 202615.5016.0215.1815.2415.24-0.97%11,321,150
Jan 15, 202614.5415.7514.5215.3915.395.48%19,223,480
Jan 14, 202614.6715.0114.4614.5914.59-0.61%6,778,978
Jan 13, 202614.2514.8714.1814.6814.683.38%9,720,667
Jan 12, 202614.2614.4114.1214.2014.20-0.63%6,303,886
Jan 9, 202614.5914.6514.2214.2914.29-1.72%7,348,557
Jan 8, 202614.4614.6013.8314.5414.540.55%6,752,645
Jan 7, 202614.7714.8214.3914.4614.46-1.90%5,400,332
Jan 6, 202614.7214.8714.6014.7414.740.14%4,545,440
Jan 5, 202614.4614.7414.1614.7214.722.01%6,964,815
Jan 2, 202614.5014.6314.3714.4314.43-0.48%4,154,499
Dec 31, 202514.7914.8514.4414.5014.500.69%10,267,240
Dec 30, 202513.9214.7013.8214.4014.402.93%6,972,039
Dec 29, 202514.2314.3413.9813.9913.99-1.69%3,237,535
Dec 26, 202514.5014.5514.1714.2314.23-1.79%3,275,056
Dec 25, 202514.3014.7814.3014.4914.491.33%4,685,985
Dec 24, 202514.6314.6814.2614.3014.30-1.92%4,786,607
Dec 23, 202514.6014.7014.3814.5814.58-0.14%4,495,089
Dec 22, 202515.1615.2414.5114.6014.60-2.93%6,036,687
Dec 19, 202515.1315.1914.9915.0415.04-0.20%2,806,251
Dec 18, 202515.3015.4515.0715.0715.07-0.79%3,610,537
Dec 17, 202515.5415.5915.1015.1915.19-2.06%5,754,713
Dec 16, 202516.0316.0815.4715.5115.51-3.18%6,984,142
Dec 15, 202516.0016.4815.8716.0216.020.19%10,743,910
Dec 12, 202515.8516.2715.6915.9915.991.33%10,920,200
Dec 11, 202515.8415.9515.4715.7815.78-7,226,686
Dec 10, 202515.3316.1015.3315.7815.783.00%13,456,300
Dec 9, 202515.5316.1515.2215.3215.32-1.29%19,349,160
Dec 8, 202514.7615.8114.4115.5215.526.59%21,706,460
Dec 5, 202514.1014.7913.9814.5614.563.48%8,252,165
Dec 4, 202513.9114.2513.9014.0714.071.22%5,221,506
Dec 3, 202513.9414.0513.8313.9013.90-0.64%4,025,110
Dec 2, 202513.9914.4013.9313.9913.99-5,260,375
Dec 1, 202513.8714.0713.8713.9913.991.01%2,858,555
Nov 28, 202513.9614.1013.7013.8513.85-0.65%2,890,084
Nov 27, 202514.2214.2513.8113.9413.94-1.34%3,815,614
Nov 26, 202514.6314.8014.1314.1314.13-3.22%6,199,995
Nov 25, 202515.0115.3214.5414.6014.60-2.73%13,534,160
Nov 24, 202514.8115.4214.6815.0115.011.35%10,275,290
Nov 21, 202514.6014.9614.5014.8114.811.16%8,355,886
Nov 20, 202514.5914.9814.4014.6414.640.69%11,790,710
Nov 19, 202513.9814.6513.9614.5414.544.45%12,749,180
Nov 18, 202514.2114.3213.8713.9213.92-1.69%4,632,625
Nov 17, 202513.7014.2813.7014.1614.164.12%7,648,768
Nov 14, 202513.6713.8913.5013.6013.60-0.29%5,462,806
Nov 13, 202514.0214.1913.5513.6413.64-2.92%6,612,096
Nov 12, 202513.7214.4713.2814.0514.054.15%12,710,500
Nov 11, 202513.6814.0013.2213.4913.49-1.17%8,136,243
Nov 10, 202514.0514.1513.4913.6513.65-2.22%4,856,340
Nov 7, 202514.5014.7113.9313.9613.96-3.72%7,346,011
Nov 6, 202514.8114.8614.4314.5014.50-1.83%4,042,153
Nov 5, 202515.1515.1814.7014.7714.77-2.76%8,922,390
Nov 4, 202515.1015.3914.9215.1915.190.60%10,078,680
Nov 3, 202515.3815.5615.0315.1015.10-1.95%10,592,520
Oct 31, 202513.6715.7013.4315.4015.407.32%36,764,900
Oct 30, 202513.5614.4713.5614.3514.355.98%9,584,512
Oct 28, 202513.6013.7513.4013.5413.54-0.44%3,856,048
Oct 27, 202513.7413.8613.5513.6013.60-1.02%4,881,555
Oct 24, 202513.1013.7613.1013.7413.745.29%8,464,778
Oct 23, 202513.2613.3513.0213.0513.05-1.36%5,895,333
Oct 22, 202513.5013.6613.2313.2313.23-1.56%6,470,795
Oct 21, 202513.6013.6713.2213.4413.44-0.52%6,800,303
Oct 20, 202513.3513.6813.1413.5113.511.20%7,626,535
Oct 17, 202513.7913.7913.0713.3513.35-2.70%6,475,567
Oct 16, 202514.0014.0913.7213.7213.72-2.21%6,987,205