Skip to main content
Kuzey Boru Anonim Sirketi (IST:KBORU)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.30
-0.20 (-0.82%)
At close: Apr 28, 2026

Kuzey Boru Anonim Sirketi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.5225.1624.2024.3024.30-0.82%7,347,133
Apr 27, 202624.3624.8824.0024.5024.500.57%9,246,799
Apr 24, 202623.6424.3623.1624.3624.362.96%12,163,420
Apr 22, 202624.0024.9623.2023.6623.66-1.58%16,778,450
Apr 21, 202624.2224.5623.6424.0424.04-0.58%8,489,828
Apr 20, 202624.2625.0023.4224.1824.180.25%13,560,600
Apr 17, 202625.3025.3024.0024.1224.12-3.90%12,876,100
Apr 16, 202624.9425.4224.5025.1025.100.64%7,845,518
Apr 15, 202625.1625.3224.2824.9424.94-0.72%11,660,570
Apr 14, 202625.0025.7624.6625.1225.121.95%12,218,540
Apr 13, 202624.1025.8623.9624.6424.640.98%18,039,560
Apr 10, 202623.1024.5823.0224.4024.406.09%18,491,910
Apr 9, 202623.5024.6822.8223.0023.00-0.95%33,751,240
Apr 8, 202621.5023.2220.8623.2223.229.94%35,970,070
Apr 7, 202620.8822.4820.6821.1221.121.34%29,429,540
Apr 6, 202621.1821.3620.5220.8420.840.58%24,810,070
Apr 3, 202618.8520.7218.6820.7220.729.92%34,911,503
Apr 2, 202618.7218.9118.3718.8518.85-0.05%7,635,409
Apr 1, 202618.5019.0318.3718.8618.862.67%9,249,487
Mar 31, 202617.5518.4417.5518.3718.374.67%12,463,410
Mar 30, 202617.6817.9517.4417.5517.55-0.85%5,352,939
Mar 27, 202618.1318.1317.5517.7017.70-1.12%4,414,280
Mar 26, 202617.9818.5217.8017.9017.90-0.72%8,272,949
Mar 25, 202617.5518.5417.4518.0318.033.92%13,327,070
Mar 24, 202617.9018.0817.3017.3517.35-2.96%6,013,425
Mar 23, 202617.5917.9616.8817.8817.880.73%9,780,525
Mar 19, 202617.9318.0017.6017.7517.75-1.55%2,936,979
Mar 18, 202617.9918.2217.8518.0318.031.18%6,796,107
Mar 17, 202617.9218.0817.6317.8217.82-0.39%7,797,853
Mar 16, 202618.2218.7417.7417.8917.89-1.00%9,038,748
Mar 13, 202618.7018.7317.8218.0718.07-3.37%11,662,390
Mar 12, 202619.3019.6118.4918.7018.70-3.01%15,063,040
Mar 11, 202619.7619.9919.1519.2819.28-1.08%8,449,374
Mar 10, 202619.1419.6519.0819.4919.494.84%12,409,000
Mar 9, 202620.3020.3218.3618.5918.59-8.87%22,093,330
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