Kuzey Boru Anonim Sirketi (IST:KBORU)
Turkey · Delayed Price · Currency is TRY 12.98
+0.02 (0.15%)
Last updated: Aug 4, 2025
Kuzey Boru Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 13.25 | 13.58 | 13.08 | 13.50 | - | 2.27% | 18,725,041 |
| Aug 4, 2025 | 13.01 | 13.22 | 12.89 | 13.20 | - | 2.01% | 7,957,158 |
| Aug 1, 2025 | 13.15 | 13.16 | 12.92 | 12.94 | - | -1.15% | 5,796,319 |
| Jul 31, 2025 | 12.92 | 13.17 | 12.81 | 13.09 | - | 1.32% | 7,361,554 |
| Jul 30, 2025 | 13.41 | 13.60 | 12.80 | 12.92 | - | -3.51% | 13,724,240 |
| Jul 29, 2025 | 13.66 | 13.78 | 13.34 | 13.39 | - | -0.52% | 8,011,049 |
| Jul 28, 2025 | 13.38 | 13.80 | 13.30 | 13.46 | - | 1.20% | 12,355,860 |
| Jul 25, 2025 | 12.83 | 13.68 | 12.66 | 13.30 | - | 3.83% | 27,530,120 |
| Jul 24, 2025 | 12.78 | 12.97 | 12.51 | 12.81 | - | 0.23% | 16,627,910 |
| Jul 23, 2025 | 12.25 | 13.12 | 12.20 | 12.78 | - | 4.58% | 35,807,570 |
| Jul 22, 2025 | 12.21 | 12.38 | 12.17 | 12.22 | - | 0.41% | 7,605,900 |
| Jul 21, 2025 | 12.14 | 12.25 | 12.11 | 12.17 | - | 0.83% | 5,528,638 |
| Jul 18, 2025 | 12.04 | 12.12 | 11.91 | 12.07 | - | 0.25% | 4,980,928 |
| Jul 17, 2025 | 11.92 | 12.07 | 11.87 | 12.04 | - | 1.69% | 5,099,506 |
| Jul 16, 2025 | 12.04 | 12.15 | 11.66 | 11.84 | - | -0.92% | 7,288,337 |
| Jul 14, 2025 | 12.09 | 12.17 | 11.95 | 11.95 | - | -1.16% | 3,981,463 |
| Jul 11, 2025 | 12.26 | 12.35 | 12.04 | 12.09 | - | -1.23% | 5,203,331 |
| Jul 10, 2025 | 12.30 | 12.37 | 12.20 | 12.24 | - | 0.16% | 5,096,037 |
| Jul 9, 2025 | 12.23 | 12.33 | 12.13 | 12.22 | - | - | 4,133,417 |
| Jul 8, 2025 | 12.48 | 12.73 | 12.12 | 12.22 | - | -1.77% | 10,407,370 |
| Jul 7, 2025 | 12.25 | 12.66 | 12.05 | 12.44 | - | 0.97% | 13,803,520 |
| Jul 4, 2025 | 12.11 | 12.48 | 12.04 | 12.32 | - | 1.73% | 8,260,286 |
| Jul 3, 2025 | 12.15 | 12.31 | 12.10 | 12.11 | - | 0.25% | 5,252,132 |
| Jul 2, 2025 | 12.10 | 12.53 | 12.01 | 12.08 | - | -0.17% | 10,591,840 |
| Jul 1, 2025 | 12.12 | 12.28 | 12.02 | 12.10 | - | -0.17% | 8,600,741 |
| Jun 30, 2025 | 11.98 | 12.20 | 11.89 | 12.12 | - | 1.42% | 6,916,547 |
| Jun 27, 2025 | 12.25 | 12.55 | 11.84 | 11.95 | - | -2.45% | 13,573,420 |
| Jun 26, 2025 | 12.42 | 12.57 | 12.25 | 12.25 | - | -1.29% | 7,607,261 |
| Jun 25, 2025 | 12.49 | 12.74 | 12.40 | 12.41 | - | -0.64% | 8,256,098 |
| Jun 24, 2025 | 13.10 | 13.35 | 12.19 | 12.49 | - | -3.70% | 18,508,820 |
| Jun 23, 2025 | 12.80 | 13.39 | 12.52 | 12.97 | - | 0.70% | 13,606,100 |
| Jun 20, 2025 | 13.28 | 13.29 | 12.76 | 12.88 | - | -1.15% | 8,794,428 |
| Jun 19, 2025 | 12.82 | 13.39 | 12.52 | 13.03 | - | 1.88% | 20,924,300 |
| Jun 18, 2025 | 12.87 | 13.56 | 12.60 | 12.79 | - | -0.62% | 23,740,330 |
| Jun 17, 2025 | 12.20 | 13.33 | 12.13 | 12.87 | - | 6.19% | 27,557,050 |
| Jun 16, 2025 | 11.78 | 12.62 | 11.56 | 12.12 | - | 2.62% | 14,516,370 |
| Jun 13, 2025 | 11.51 | 11.84 | 11.25 | 11.81 | - | -4.60% | 12,514,990 |
| Jun 12, 2025 | 13.11 | 13.18 | 12.24 | 12.38 | - | -6.21% | 15,989,420 |
| Jun 11, 2025 | 13.39 | 14.10 | 12.85 | 13.20 | - | 1.62% | 43,054,910 |
| Jun 10, 2025 | 11.82 | 12.99 | 11.74 | 12.99 | - | 9.99% | 12,752,510 |
| Jun 5, 2025 | 12.00 | 12.18 | 11.65 | 11.81 | - | -1.42% | 4,569,816 |
| Jun 4, 2025 | 11.68 | 12.50 | 11.65 | 11.98 | - | 4.17% | 15,864,010 |
| Jun 3, 2025 | 11.14 | 11.73 | 11.05 | 11.50 | - | 2.98% | 13,427,081 |
| Jun 2, 2025 | 10.97 | 11.69 | 10.83 | 11.17 | - | 5.02% | 24,397,211 |
| May 30, 2025 | 10.53 | 10.77 | 10.37 | 10.63 | - | 1.03% | 4,383,995 |
| May 29, 2025 | 10.88 | 11.03 | 10.49 | 10.53 | - | -3.00% | 5,432,525 |
| May 28, 2025 | 11.03 | 11.09 | 10.84 | 10.85 | - | -1.88% | 3,583,793 |
| May 27, 2025 | 11.03 | 11.13 | 11.03 | 11.06 | - | 0.23% | 3,215,423 |
| May 26, 2025 | 11.15 | 11.25 | 11.01 | 11.03 | - | -0.53% | 2,882,747 |
| May 23, 2025 | 11.16 | 11.25 | 10.98 | 11.09 | - | -0.22% | 3,145,595 |