Kuzey Boru Anonim Sirketi (IST:KBORU)
Turkey · Delayed Price · Currency is TRY 14.83
-0.36 (-2.37%)
Last updated: Nov 5, 2025, 2:55 PM GMT+3
Kuzey Boru Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.50 | 14.71 | 13.93 | 13.96 | 13.96 | -3.72% | 7,346,011 |
| Nov 6, 2025 | 14.81 | 14.86 | 14.43 | 14.50 | 14.50 | -1.83% | 4,042,153 |
| Nov 5, 2025 | 15.15 | 15.18 | 14.70 | 14.77 | 14.77 | -2.76% | 8,922,390 |
| Nov 4, 2025 | 15.10 | 15.39 | 14.92 | 15.19 | 15.19 | 0.60% | 10,078,680 |
| Nov 3, 2025 | 15.38 | 15.56 | 15.03 | 15.10 | 15.10 | -1.95% | 10,592,520 |
| Oct 31, 2025 | 13.67 | 15.70 | 13.43 | 15.40 | 15.40 | 7.32% | 36,764,900 |
| Oct 30, 2025 | 13.56 | 14.47 | 13.56 | 14.35 | 14.35 | 5.98% | 9,584,512 |
| Oct 28, 2025 | 13.60 | 13.75 | 13.40 | 13.54 | 13.54 | -0.44% | 3,856,048 |
| Oct 27, 2025 | 13.74 | 13.86 | 13.55 | 13.60 | 13.60 | -1.02% | 4,881,555 |
| Oct 24, 2025 | 13.10 | 13.76 | 13.10 | 13.74 | 13.74 | 5.29% | 8,464,778 |
| Oct 23, 2025 | 13.26 | 13.35 | 13.02 | 13.05 | 13.05 | -1.36% | 5,895,333 |
| Oct 22, 2025 | 13.50 | 13.66 | 13.23 | 13.23 | 13.23 | -1.56% | 6,470,795 |
| Oct 21, 2025 | 13.60 | 13.67 | 13.22 | 13.44 | 13.44 | -0.52% | 6,800,303 |
| Oct 20, 2025 | 13.35 | 13.68 | 13.14 | 13.51 | 13.51 | 1.20% | 7,626,535 |
| Oct 17, 2025 | 13.79 | 13.79 | 13.07 | 13.35 | 13.35 | -2.70% | 6,475,567 |
| Oct 16, 2025 | 14.00 | 14.09 | 13.72 | 13.72 | 13.72 | -2.21% | 6,987,205 |
| Oct 15, 2025 | 14.00 | 14.14 | 13.55 | 14.03 | 14.03 | 0.72% | 10,742,750 |
| Oct 14, 2025 | 14.17 | 14.75 | 13.87 | 13.93 | 13.93 | 0.94% | 20,162,030 |
| Oct 13, 2025 | 13.84 | 14.34 | 13.80 | 13.80 | 13.80 | -2.13% | 6,498,028 |
| Oct 10, 2025 | 14.17 | 14.24 | 13.95 | 14.10 | 14.10 | -0.28% | 4,291,774 |
| Oct 9, 2025 | 14.38 | 14.66 | 14.01 | 14.14 | 14.14 | -1.26% | 5,647,721 |
| Oct 8, 2025 | 14.60 | 14.75 | 14.31 | 14.32 | 14.32 | -1.92% | 5,704,874 |
| 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 |