Skip to main content
logo
Kuzey Boru Anonim Sirketi (IST:KBORU)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.35
+0.59 (3.32%)
At close: Feb 9, 2026

Kuzey Boru Anonim Sirketi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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