Kuzey Boru Anonim Sirketi (IST:KBORU)
Turkey · Delayed Price · Currency is TRY 15.22
+0.17 (1.13%)
Last updated: Sep 3, 2025, 10:27 AM GMT+3
Kuzey Boru Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.19 | 15.68 | 14.49 | 15.05 | - | -0.92% | 17,642,530 |
| Sep 1, 2025 | 14.58 | 15.42 | 14.51 | 15.19 | - | 4.11% | 9,978,335 |
| Aug 29, 2025 | 14.98 | 15.02 | 14.56 | 14.59 | - | -2.08% | 6,038,510 |
| Aug 28, 2025 | 15.40 | 15.52 | 14.65 | 14.90 | - | -3.25% | 11,926,920 |
| Aug 27, 2025 | 15.58 | 15.94 | 15.38 | 15.40 | - | -1.35% | 10,421,810 |
| Aug 26, 2025 | 15.59 | 15.96 | 15.30 | 15.61 | - | 1.04% | 15,909,870 |
| Aug 25, 2025 | 15.75 | 15.89 | 15.43 | 15.45 | - | -1.72% | 11,116,270 |
| Aug 22, 2025 | 15.52 | 16.07 | 15.24 | 15.72 | - | 1.29% | 30,338,920 |
| Aug 21, 2025 | 14.13 | 15.54 | 14.11 | 15.52 | - | 9.84% | 30,911,100 |
| Aug 20, 2025 | 14.21 | 14.41 | 13.98 | 14.13 | - | -0.35% | 9,716,184 |
| Aug 19, 2025 | 14.40 | 15.01 | 14.18 | 14.18 | - | -0.70% | 16,346,780 |
| Aug 18, 2025 | 14.45 | 14.60 | 14.18 | 14.28 | - | -0.35% | 23,637,930 |
| Aug 15, 2025 | 13.05 | 14.33 | 13.05 | 14.33 | - | 9.98% | 21,029,820 |
| Aug 14, 2025 | 13.30 | 13.39 | 12.98 | 13.03 | - | -2.03% | 6,175,928 |
| Aug 13, 2025 | 13.59 | 13.68 | 13.30 | 13.30 | - | -2.13% | 7,180,385 |
| Aug 12, 2025 | 13.50 | 14.10 | 13.50 | 13.59 | - | 2.57% | 24,413,090 |
| Aug 11, 2025 | 13.44 | 13.52 | 13.14 | 13.25 | - | -1.12% | 8,908,662 |
| Aug 8, 2025 | 13.70 | 13.87 | 13.40 | 13.40 | - | -2.19% | 10,487,440 |
| Aug 7, 2025 | 13.82 | 14.15 | 13.62 | 13.70 | - | -0.72% | 21,540,310 |
| Aug 6, 2025 | 13.48 | 13.89 | 13.28 | 13.80 | - | 2.22% | 16,372,610 |
| Aug 5, 2025 | 13.25 | 13.58 | 13.08 | 13.50 | - | 2.27% | 18,725,040 |
| 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 |