Skip to main content
Kuzey Boru Anonim Sirketi (IST:KBORU)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.56
+0.49 (3.48%)
At close: Dec 5, 2025

Kuzey Boru Anonim Sirketi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202514.0014.1413.5514.0314.030.72%10,742,750
Oct 14, 202514.1714.7513.8713.9313.930.94%20,162,030
Oct 13, 202513.8414.3413.8013.8013.80-2.13%6,498,028
Oct 10, 202514.1714.2413.9514.1014.10-0.28%4,291,774
Oct 9, 202514.3814.6614.0114.1414.14-1.26%5,647,721
Oct 8, 202514.6014.7514.3114.3214.32-1.92%5,704,874
Oct 7, 202514.7514.8014.4314.6014.60-0.88%5,790,939
Oct 6, 202514.9315.2214.6214.7314.73-1.01%6,805,940
Oct 3, 202514.6215.3814.5314.8814.881.92%9,978,829
Oct 2, 202514.9515.0614.5514.6014.60-2.34%3,910,778
Oct 1, 202514.7015.1714.2414.9514.952.19%6,745,816
Sep 30, 202515.3815.4614.4114.6314.63-4.75%9,710,493
Sep 29, 202515.1715.8714.9415.3615.361.19%9,639,239
Sep 26, 202515.6915.6915.1515.1815.18-2.50%5,055,124
Sep 25, 202516.1716.1915.4115.5715.57-2.93%6,110,464
Sep 24, 202516.2716.4015.9016.0416.04-1.29%5,604,140
Sep 23, 202516.3216.5016.0916.2516.25-2.05%9,600,082
Sep 22, 202516.8017.0816.4516.5916.59-1.25%12,057,620
Sep 19, 202516.2616.9815.9916.8016.804.54%21,772,940
Sep 18, 202516.1017.1816.0016.0716.070.19%21,544,840
Sep 17, 202516.2516.4515.9416.0416.04-1.29%10,832,560
Sep 16, 202516.1016.4215.7016.2516.252.78%24,168,690
Sep 15, 202515.0315.8114.4415.8115.819.94%15,163,020
Sep 12, 202514.8714.9114.2614.3814.38-3.30%8,836,443
Sep 11, 202515.7415.7714.8214.8714.87-5.47%7,578,011
Sep 10, 202516.4816.5015.4915.7315.73-3.56%12,556,920
Sep 9, 202515.9216.4315.7816.3116.313.23%19,900,860
Sep 8, 202515.0015.9314.7015.8015.804.22%23,009,260
Sep 5, 202515.6515.8615.1415.1615.16-2.32%11,345,610
Sep 4, 202515.7916.0215.2915.5215.52-2.02%11,346,880
Sep 3, 202515.0515.9514.8515.8415.845.25%15,365,620
Sep 2, 202515.1915.6814.4915.0515.05-0.92%17,642,530
Sep 1, 202514.5815.4214.5115.1915.194.11%9,978,335
Aug 29, 202514.9815.0214.5614.5914.59-2.08%6,038,510
Aug 28, 202515.4015.5214.6514.9014.90-3.25%11,926,920
Aug 27, 202515.5815.9415.3815.4015.40-1.35%10,421,810
Aug 26, 202515.5915.9615.3015.6115.611.04%15,909,870
Aug 25, 202515.7515.8915.4315.4515.45-1.72%11,116,270
Aug 22, 202515.5216.0715.2415.7215.721.29%30,338,920
Aug 21, 202514.1315.5414.1115.5215.529.84%30,911,100
Aug 20, 202514.2114.4113.9814.1314.13-0.35%9,716,184
Aug 19, 202514.4015.0114.1814.1814.18-0.70%16,346,780
Aug 18, 202514.4514.6014.1814.2814.28-0.35%23,637,930
Aug 15, 202513.0514.3313.0514.3314.339.98%21,029,820
Aug 14, 202513.3013.3912.9813.0313.03-2.03%6,175,928
Aug 13, 202513.5913.6813.3013.3013.30-2.13%7,180,385
Aug 12, 202513.5014.1013.5013.5913.592.57%24,413,090
Aug 11, 202513.4413.5213.1413.2513.25-1.12%8,908,662
Aug 8, 202513.7013.8713.4013.4013.40-2.19%10,487,440
Aug 7, 202513.8214.1513.6213.7013.70-0.72%21,540,310
Aug 6, 202513.4813.8913.2813.8013.802.22%16,372,610
Aug 5, 202513.2513.5813.0813.5013.502.27%18,725,040
Aug 4, 202513.0113.2212.8913.2013.202.01%7,957,158
Aug 1, 202513.1513.1612.9212.9412.94-1.15%5,796,319
Jul 31, 202512.9213.1712.8113.0913.091.32%7,361,554
Jul 30, 202513.4113.6012.8012.9212.92-3.51%13,724,240
Jul 29, 202513.6613.7813.3413.3913.39-0.52%8,011,049
Jul 28, 202513.3813.8013.3013.4613.461.20%12,355,860
Jul 25, 202512.8313.6812.6613.3013.303.83%27,530,120
Jul 24, 202512.7812.9712.5112.8112.810.23%16,627,910
Jul 23, 202512.2513.1212.2012.7812.784.58%35,807,570
Jul 22, 202512.2112.3812.1712.2212.220.41%7,605,900
Jul 21, 202512.1412.2512.1112.1712.170.83%5,528,638
Jul 18, 202512.0412.1211.9112.0712.070.25%4,980,928
Jul 17, 202511.9212.0711.8712.0412.041.69%5,099,506