Skip to main content
logo
Kuzey Boru Anonim Sirketi (IST:KBORU)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.48
-0.72 (-2.98%)
Last updated: Aug 26, 2026, 2:41 PM GMT+3

Kuzey Boru Anonim Sirketi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202621.7824.2021.7224.2024.2010.00%66,923,420
Aug 24, 202621.5822.2821.4622.0022.003.38%5,938,370
Aug 21, 202621.5621.8821.2621.2821.28-1.02%2,958,396
Aug 20, 202622.1622.3621.4421.5021.50-2.27%4,430,988
Aug 19, 202622.4622.5621.3422.0022.00-1.79%3,626,593
Aug 18, 202623.5223.8622.4022.4022.40-4.76%5,363,749
Aug 17, 202623.5024.2222.7623.5223.521.38%14,644,618
Aug 14, 202621.1823.2020.8223.2023.209.95%7,612,147
Aug 13, 202621.0421.4020.5021.1021.10-0.57%6,562,980
Aug 12, 202622.7822.9420.8221.2221.22-6.77%7,041,927
Aug 11, 202623.3423.6622.6422.7622.76-4.37%9,364,266
Aug 10, 202624.5224.8423.8023.8023.80-3.25%3,239,652
Aug 7, 202624.3024.8224.2224.6024.601.91%8,692,726
Aug 6, 202624.1224.8424.1224.1424.14-1.15%2,629,143
Aug 5, 202624.6024.9224.1224.4224.42-1.21%3,286,064
Aug 4, 202624.5625.0624.4624.7224.720.65%2,909,160
Aug 3, 202624.7424.7823.5224.5624.560.08%9,338,035
Jul 31, 202625.8025.8024.5424.5424.54-3.61%4,341,800
Jul 30, 202624.7625.9824.7025.4625.461.68%5,463,000
Jul 29, 202625.5425.6224.5625.0425.04-2.34%14,097,662
Jul 28, 202625.9226.1625.5825.6425.64-1.08%5,133,969
Jul 27, 202626.4826.6025.3625.9225.92-1.82%4,784,257
Jul 24, 202626.5026.6426.2426.4026.40-1.20%2,866,462
Jul 23, 202626.9027.2026.6626.7226.720.07%5,271,707
Jul 22, 202626.5627.1026.3026.7026.700.98%5,960,994
Jul 21, 202626.5026.8226.1226.4426.440.69%4,358,476
Jul 20, 202626.0026.5225.8026.2626.260.69%6,096,806
Jul 17, 202626.6226.6225.8226.0826.08-2.03%5,572,728
Jul 16, 202626.5027.0826.3426.6226.621.06%6,758,586
Jul 14, 202626.2026.5026.0426.3426.341.31%11,839,547
Jul 13, 202626.2826.6025.6826.0026.00-1.22%3,798,407
Jul 10, 202626.1226.6025.8826.3226.320.92%2,901,387
Jul 9, 202625.9226.5225.2426.0826.08-0.23%6,552,035
Jul 8, 202626.8826.8825.9026.1426.14-2.68%9,140,125
Jul 7, 202626.5027.1025.2226.8626.86-0.15%9,103,203
Jul 6, 202626.9627.2626.4826.9026.90-0.07%5,352,125
Jul 3, 202627.1827.2426.5426.9226.92-1.10%6,911,311
Jul 2, 202627.3027.7026.8427.2227.220.44%6,983,071
Jul 1, 202626.6827.3826.4027.1027.101.12%8,718,826
Jun 30, 202626.9027.3626.2226.8026.80-0.15%7,552,612
Jun 29, 202626.6026.9825.7626.8426.841.13%8,939,944
Jun 26, 202627.4027.5426.1026.5426.54-2.35%10,962,843
Jun 25, 202626.0028.2426.0027.1827.184.78%29,751,487
Jun 24, 202625.1226.1023.8825.9425.943.76%16,491,336
Jun 23, 202626.0026.0024.7625.0025.00-1.65%7,911,072
Jun 22, 202625.8226.6625.2825.4225.42-0.55%12,811,807
Jun 19, 202625.0026.0224.5025.5625.561.43%11,643,200
Jun 18, 202624.5025.3024.2825.2025.202.94%6,468,455
Jun 17, 202625.0025.2024.4624.4824.48-1.69%4,706,255
Jun 16, 202624.1825.2424.1624.9024.902.47%5,903,303