Kuzey Boru Anonim Sirketi (IST:KBORU)
Turkey · Delayed Price · Currency is TRY 14.35
-0.25 (-1.71%)
Last updated: Oct 8, 2025, 3:55 PM GMT+3
Kuzey Boru Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.75 | 14.80 | 14.43 | 14.60 | 14.60 | -0.88% | 5,790,939 |
| Oct 6, 2025 | 14.93 | 15.22 | 14.62 | 14.73 | 14.73 | -1.01% | 6,805,940 |
| Oct 3, 2025 | 14.62 | 15.38 | 14.53 | 14.88 | 14.88 | 1.92% | 9,978,829 |
| Oct 2, 2025 | 14.95 | 15.06 | 14.55 | 14.60 | 14.60 | -2.34% | 3,910,778 |
| Oct 1, 2025 | 14.70 | 15.17 | 14.24 | 14.95 | 14.95 | 2.19% | 6,745,816 |
| Sep 30, 2025 | 15.38 | 15.46 | 14.41 | 14.63 | 14.63 | -4.75% | 9,710,493 |
| Sep 29, 2025 | 15.17 | 15.87 | 14.94 | 15.36 | 15.36 | 1.19% | 9,639,239 |
| Sep 26, 2025 | 15.69 | 15.69 | 15.15 | 15.18 | 15.18 | -2.50% | 5,055,124 |
| Sep 25, 2025 | 16.17 | 16.19 | 15.41 | 15.57 | 15.57 | -2.93% | 6,110,464 |
| Sep 24, 2025 | 16.27 | 16.40 | 15.90 | 16.04 | 16.04 | -1.29% | 5,604,140 |
| Sep 23, 2025 | 16.32 | 16.50 | 16.09 | 16.25 | 16.25 | -2.05% | 9,600,082 |
| Sep 22, 2025 | 16.80 | 17.08 | 16.45 | 16.59 | 16.59 | -1.25% | 12,057,620 |
| Sep 19, 2025 | 16.26 | 16.98 | 15.99 | 16.80 | 16.80 | 4.54% | 21,772,940 |
| Sep 18, 2025 | 16.10 | 17.18 | 16.00 | 16.07 | 16.07 | 0.19% | 21,544,840 |
| Sep 17, 2025 | 16.25 | 16.45 | 15.94 | 16.04 | 16.04 | -1.29% | 10,832,560 |
| Sep 16, 2025 | 16.10 | 16.42 | 15.70 | 16.25 | 16.25 | 2.78% | 24,168,690 |
| Sep 15, 2025 | 15.03 | 15.81 | 14.44 | 15.81 | 15.81 | 9.94% | 15,163,020 |
| Sep 12, 2025 | 14.87 | 14.91 | 14.26 | 14.38 | 14.38 | -3.30% | 8,836,443 |
| Sep 11, 2025 | 15.74 | 15.77 | 14.82 | 14.87 | 14.87 | -5.47% | 7,578,011 |
| Sep 10, 2025 | 16.48 | 16.50 | 15.49 | 15.73 | 15.73 | -3.56% | 12,556,920 |
| Sep 9, 2025 | 15.92 | 16.43 | 15.78 | 16.31 | 16.31 | 3.23% | 19,900,860 |
| Sep 8, 2025 | 15.00 | 15.93 | 14.70 | 15.80 | 15.80 | 4.22% | 23,009,260 |
| Sep 5, 2025 | 15.65 | 15.86 | 15.14 | 15.16 | 15.16 | -2.32% | 11,345,610 |
| Sep 4, 2025 | 15.79 | 16.02 | 15.29 | 15.52 | 15.52 | -2.02% | 11,346,880 |
| Sep 3, 2025 | 15.05 | 15.95 | 14.85 | 15.84 | 15.84 | 5.25% | 15,365,620 |
| Sep 2, 2025 | 15.19 | 15.68 | 14.49 | 15.05 | 15.05 | -0.92% | 17,642,530 |
| Sep 1, 2025 | 14.58 | 15.42 | 14.51 | 15.19 | 15.19 | 4.11% | 9,978,335 |
| Aug 29, 2025 | 14.98 | 15.02 | 14.56 | 14.59 | 14.59 | -2.08% | 6,038,510 |
| Aug 28, 2025 | 15.40 | 15.52 | 14.65 | 14.90 | 14.90 | -3.25% | 11,926,920 |
| Aug 27, 2025 | 15.58 | 15.94 | 15.38 | 15.40 | 15.40 | -1.35% | 10,421,810 |
| Aug 26, 2025 | 15.59 | 15.96 | 15.30 | 15.61 | 15.61 | 1.04% | 15,909,870 |
| Aug 25, 2025 | 15.75 | 15.89 | 15.43 | 15.45 | 15.45 | -1.72% | 11,116,270 |
| Aug 22, 2025 | 15.52 | 16.07 | 15.24 | 15.72 | 15.72 | 1.29% | 30,338,920 |
| Aug 21, 2025 | 14.13 | 15.54 | 14.11 | 15.52 | 15.52 | 9.84% | 30,911,100 |
| Aug 20, 2025 | 14.21 | 14.41 | 13.98 | 14.13 | 14.13 | -0.35% | 9,716,184 |
| Aug 19, 2025 | 14.40 | 15.01 | 14.18 | 14.18 | 14.18 | -0.70% | 16,346,780 |
| Aug 18, 2025 | 14.45 | 14.60 | 14.18 | 14.28 | 14.28 | -0.35% | 23,637,930 |
| Aug 15, 2025 | 13.05 | 14.33 | 13.05 | 14.33 | 14.33 | 9.98% | 21,029,820 |
| Aug 14, 2025 | 13.30 | 13.39 | 12.98 | 13.03 | 13.03 | -2.03% | 6,175,928 |
| Aug 13, 2025 | 13.59 | 13.68 | 13.30 | 13.30 | 13.30 | -2.13% | 7,180,385 |
| Aug 12, 2025 | 13.50 | 14.10 | 13.50 | 13.59 | 13.59 | 2.57% | 24,413,090 |
| Aug 11, 2025 | 13.44 | 13.52 | 13.14 | 13.25 | 13.25 | -1.12% | 8,908,662 |
| Aug 8, 2025 | 13.70 | 13.87 | 13.40 | 13.40 | 13.40 | -2.19% | 10,487,440 |
| Aug 7, 2025 | 13.82 | 14.15 | 13.62 | 13.70 | 13.70 | -0.72% | 21,540,310 |
| Aug 6, 2025 | 13.48 | 13.89 | 13.28 | 13.80 | 13.80 | 2.22% | 16,372,610 |
| Aug 5, 2025 | 13.25 | 13.58 | 13.08 | 13.50 | 13.50 | 2.27% | 18,725,040 |
| Aug 4, 2025 | 13.01 | 13.22 | 12.89 | 13.20 | 13.20 | 2.01% | 7,957,158 |
| Aug 1, 2025 | 13.15 | 13.16 | 12.92 | 12.94 | 12.94 | -1.15% | 5,796,319 |
| Jul 31, 2025 | 12.92 | 13.17 | 12.81 | 13.09 | 13.09 | 1.32% | 7,361,554 |
| Jul 30, 2025 | 13.41 | 13.60 | 12.80 | 12.92 | 12.92 | -3.51% | 13,724,240 |