Kuzey Boru Anonim Sirketi (IST:KBORU)
Turkey · Delayed Price · Currency is TRY 8.48
+0.10 (1.19%)
At close: Oct 28, 2026
Kuzey Boru Anonim Sirketi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.37 | 8.53 | 8.29 | 8.48 | 8.48 | 1.19% | 1,508,006 |
| Oct 27, 2026 | 8.95 | 8.95 | 8.36 | 8.38 | 8.38 | -3.90% | 2,893,716 |
| Oct 26, 2026 | 8.47 | 9.00 | 8.42 | 8.72 | 8.72 | 2.95% | 5,229,730 |
| Oct 23, 2026 | 8.79 | 8.85 | 8.12 | 8.47 | 8.47 | -2.64% | 5,582,459 |
| Oct 22, 2026 | 8.81 | 8.99 | 8.70 | 8.70 | 8.70 | -2.47% | 3,503,291 |
| Oct 21, 2026 | 9.37 | 9.38 | 8.86 | 8.92 | 8.92 | -3.88% | 4,306,402 |
| Oct 20, 2026 | 9.32 | 9.45 | 8.95 | 9.28 | 9.28 | -0.22% | 6,067,953 |
| Oct 19, 2026 | 9.61 | 9.86 | 9.04 | 9.30 | 9.30 | -3.23% | 9,400,861 |
| Oct 16, 2026 | 10.22 | 10.22 | 9.50 | 9.61 | 9.61 | -7.06% | 7,842,825 |
| Oct 15, 2026 | 10.82 | 10.84 | 10.28 | 10.34 | 10.34 | -2.91% | 6,346,939 |
| Oct 14, 2026 | 10.97 | 10.97 | 10.33 | 10.65 | 10.65 | -3.09% | 8,242,632 |
| Oct 13, 2026 | 11.70 | 11.70 | 10.89 | 10.99 | 10.99 | -2.57% | 6,575,457 |
| Oct 12, 2026 | 12.13 | 12.28 | 11.28 | 11.28 | 11.28 | -6.78% | 6,324,941 |
| Oct 9, 2026 | 11.57 | 12.49 | 11.57 | 12.10 | 12.10 | 4.76% | 10,630,757 |
| Oct 8, 2026 | 11.56 | 11.69 | 11.28 | 11.55 | 11.55 | 0.79% | 6,230,130 |
| Oct 7, 2026 | 12.08 | 12.70 | 11.46 | 11.46 | 11.46 | -4.58% | 11,639,282 |
| Oct 6, 2026 | 12.06 | 12.37 | 11.97 | 12.01 | 12.01 | -0.91% | 5,493,523 |
| Oct 5, 2026 | 12.53 | 12.83 | 11.97 | 12.12 | 12.12 | -1.86% | 6,313,939 |
| Oct 2, 2026 | 11.99 | 12.59 | 11.92 | 12.35 | 12.35 | 3.61% | 6,645,654 |
| Oct 1, 2026 | 11.13 | 12.15 | 11.13 | 11.92 | 11.92 | 7.29% | 8,483,568 |
| Sep 30, 2026 | 11.16 | 11.65 | 10.91 | 11.11 | 11.11 | -2.20% | 8,295,121 |
| Sep 29, 2026 | 11.95 | 11.95 | 10.90 | 11.36 | 11.36 | -4.94% | 12,970,550 |
| Sep 28, 2026 | 13.64 | 13.90 | 11.95 | 11.95 | 11.95 | -9.95% | 13,773,017 |
| Sep 25, 2026 | 12.90 | 13.38 | 12.40 | 13.27 | 13.27 | 3.11% | 18,382,587 |
| Sep 24, 2026 | 13.56 | 14.75 | 12.87 | 12.87 | 12.87 | -4.24% | 32,982,344 |
| Sep 23, 2026 | 11.59 | 13.75 | 11.59 | 13.44 | 13.44 | 6.67% | 26,887,435 |
| Sep 22, 2026 | 10.32 | 12.60 | 10.32 | 12.60 | 12.60 | 9.95% | 24,994,995 |
| Sep 21, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -9.98% | 1,179,238 |
| Sep 18, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -9.97% | 2,401,179 |
| Sep 17, 2026 | 14.70 | 15.01 | 13.70 | 14.14 | 14.14 | -4.65% | 12,029,494 |
| Sep 16, 2026 | 16.23 | 16.37 | 14.58 | 14.83 | 14.83 | -7.89% | 19,651,318 |
| 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 |