Kuzey Boru Anonim Sirketi (IST:KBORU)
Turkey · Delayed Price · Currency is TRY 16.10
-1.20 (-6.94%)
At close: Sep 15, 2026
Kuzey Boru Anonim Sirketi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 17.36 | 17.67 | 16.10 | 16.10 | 16.10 | -6.94% | 11,892,739 |
| Sep 14, 2026 | 18.02 | 18.50 | 17.22 | 17.30 | 17.30 | -4.31% | 7,484,951 |
| Sep 11, 2026 | 18.52 | 18.61 | 17.88 | 18.08 | 18.08 | -1.74% | 4,449,149 |
| Sep 10, 2026 | 18.60 | 19.26 | 18.27 | 18.40 | 18.40 | -0.59% | 7,630,151 |
| Sep 9, 2026 | 18.60 | 19.16 | 18.29 | 18.51 | 18.51 | -0.48% | 9,115,078 |
| Sep 8, 2026 | 17.90 | 19.17 | 17.50 | 18.60 | 18.60 | 4.38% | 15,567,529 |
| Sep 7, 2026 | 17.64 | 17.93 | 16.76 | 17.82 | 17.82 | 1.25% | 8,776,449 |
| Sep 4, 2026 | 17.36 | 18.14 | 17.00 | 17.60 | 17.60 | 2.80% | 16,049,813 |
| Sep 3, 2026 | 18.76 | 19.45 | 16.89 | 17.12 | 17.12 | -8.74% | 25,895,319 |
| Sep 2, 2026 | 19.50 | 19.70 | 18.75 | 18.76 | 18.76 | -3.60% | 5,546,533 |
| Sep 1, 2026 | 21.04 | 21.54 | 19.46 | 19.46 | 19.46 | -9.99% | 29,748,596 |
| Aug 31, 2026 | 24.02 | 24.02 | 21.62 | 21.62 | 21.62 | -9.99% | 12,018,572 |
| Aug 28, 2026 | 23.70 | 25.02 | 23.60 | 24.02 | 24.02 | 1.09% | 18,492,363 |
| Aug 27, 2026 | 23.70 | 24.16 | 23.22 | 23.76 | 23.76 | 1.54% | 8,644,382 |
| Aug 26, 2026 | 23.78 | 24.20 | 23.02 | 23.40 | 23.40 | -3.31% | 25,259,961 |
| Aug 25, 2026 | 21.78 | 24.20 | 21.72 | 24.20 | 24.20 | 10.00% | 66,923,420 |
| Aug 24, 2026 | 21.58 | 22.28 | 21.46 | 22.00 | 22.00 | 3.38% | 5,938,370 |
| Aug 21, 2026 | 21.56 | 21.88 | 21.26 | 21.28 | 21.28 | -1.02% | 2,958,396 |
| Aug 20, 2026 | 22.16 | 22.36 | 21.44 | 21.50 | 21.50 | -2.27% | 4,430,988 |
| Aug 19, 2026 | 22.46 | 22.56 | 21.34 | 22.00 | 22.00 | -1.79% | 3,626,593 |
| Aug 18, 2026 | 23.52 | 23.86 | 22.40 | 22.40 | 22.40 | -4.76% | 5,363,749 |
| Aug 17, 2026 | 23.50 | 24.22 | 22.76 | 23.52 | 23.52 | 1.38% | 14,644,618 |
| Aug 14, 2026 | 21.18 | 23.20 | 20.82 | 23.20 | 23.20 | 9.95% | 7,612,147 |
| Aug 13, 2026 | 21.04 | 21.40 | 20.50 | 21.10 | 21.10 | -0.57% | 6,562,980 |
| Aug 12, 2026 | 22.78 | 22.94 | 20.82 | 21.22 | 21.22 | -6.77% | 7,041,927 |
| Aug 11, 2026 | 23.34 | 23.66 | 22.64 | 22.76 | 22.76 | -4.37% | 9,364,266 |
| Aug 10, 2026 | 24.52 | 24.84 | 23.80 | 23.80 | 23.80 | -3.25% | 3,239,652 |
| Aug 7, 2026 | 24.30 | 24.82 | 24.22 | 24.60 | 24.60 | 1.91% | 8,692,726 |
| Aug 6, 2026 | 24.12 | 24.84 | 24.12 | 24.14 | 24.14 | -1.15% | 2,629,143 |
| Aug 5, 2026 | 24.60 | 24.92 | 24.12 | 24.42 | 24.42 | -1.21% | 3,286,064 |
| Aug 4, 2026 | 24.56 | 25.06 | 24.46 | 24.72 | 24.72 | 0.65% | 2,909,160 |
| Aug 3, 2026 | 24.74 | 24.78 | 23.52 | 24.56 | 24.56 | 0.08% | 9,338,035 |
| Jul 31, 2026 | 25.80 | 25.80 | 24.54 | 24.54 | 24.54 | -3.61% | 4,341,800 |
| Jul 30, 2026 | 24.76 | 25.98 | 24.70 | 25.46 | 25.46 | 1.68% | 5,463,000 |
| Jul 29, 2026 | 25.54 | 25.62 | 24.56 | 25.04 | 25.04 | -2.34% | 14,097,662 |
| Jul 28, 2026 | 25.92 | 26.16 | 25.58 | 25.64 | 25.64 | -1.08% | 5,133,969 |
| Jul 27, 2026 | 26.48 | 26.60 | 25.36 | 25.92 | 25.92 | -1.82% | 4,784,257 |
| Jul 24, 2026 | 26.50 | 26.64 | 26.24 | 26.40 | 26.40 | -1.20% | 2,866,462 |
| Jul 23, 2026 | 26.90 | 27.20 | 26.66 | 26.72 | 26.72 | 0.07% | 5,271,707 |
| Jul 22, 2026 | 26.56 | 27.10 | 26.30 | 26.70 | 26.70 | 0.98% | 5,960,994 |
| Jul 21, 2026 | 26.50 | 26.82 | 26.12 | 26.44 | 26.44 | 0.69% | 4,358,476 |
| Jul 20, 2026 | 26.00 | 26.52 | 25.80 | 26.26 | 26.26 | 0.69% | 6,096,806 |
| Jul 17, 2026 | 26.62 | 26.62 | 25.82 | 26.08 | 26.08 | -2.03% | 5,572,728 |
| Jul 16, 2026 | 26.50 | 27.08 | 26.34 | 26.62 | 26.62 | 1.06% | 6,758,586 |
| Jul 14, 2026 | 26.20 | 26.50 | 26.04 | 26.34 | 26.34 | 1.31% | 11,839,547 |
| Jul 13, 2026 | 26.28 | 26.60 | 25.68 | 26.00 | 26.00 | -1.22% | 3,798,407 |
| Jul 10, 2026 | 26.12 | 26.60 | 25.88 | 26.32 | 26.32 | 0.92% | 2,901,387 |
| Jul 9, 2026 | 25.92 | 26.52 | 25.24 | 26.08 | 26.08 | -0.23% | 6,552,035 |
| Jul 8, 2026 | 26.88 | 26.88 | 25.90 | 26.14 | 26.14 | -2.68% | 9,140,125 |
| Jul 7, 2026 | 26.50 | 27.10 | 25.22 | 26.86 | 26.86 | -0.15% | 9,103,203 |