KBORU
KUZEY BORU A.Ş. (KBORU)
11.460
₺
-0.550 (%-4.58)
KBORU: KUZEY BORU A.Ş. Arşiv
KUZEY BORU A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 13,0547
KAPANIŞ 13,0336
En Düşük
DÜŞÜK 9,4983
En Yüksek
YÜKSEK 17,18
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 12,7601 | 13,3091 | 12,7601 | 12,9486 |
| 02.01.2025 | 12,9814 | 13,2764 | 12,8666 | 13,1043 |
| 05.01.2025 | 13,1125 | 13,3583 | 13,1125 | 13,2191 |
| 06.01.2025 | 13,2354 | 13,26 | 13,0797 | 13,1125 |
| 07.01.2025 | 13,1289 | 13,3256 | 12,8503 | 12,9486 |
| 08.01.2025 | 12,9649 | 13,3174 | 12,9322 | 13,2191 |
| 09.01.2025 | 13,2272 | 13,2682 | 12,9895 | 13,1043 |
| 12.01.2025 | 13,1043 | 13,2108 | 12,7028 | 12,7028 |
| 13.01.2025 | 12,7683 | 13,3091 | 12,7601 | 12,924 |
| 14.01.2025 | 12,9158 | 13,006 | 12,7437 | 12,8257 |
| 15.01.2025 | 12,9158 | 13,1043 | 12,8584 | 12,9732 |
| 16.01.2025 | 12,9895 | 13,0141 | 12,6863 | 12,8503 |
| 19.01.2025 | 12,8912 | 13,2272 | 12,8503 | 13,1207 |
| 20.01.2025 | 13,1207 | 13,137 | 12,842 | 12,8666 |
| 21.01.2025 | 12,8503 | 12,9649 | 12,7437 | 12,8995 |
| 22.01.2025 | 12,9649 | 13,3256 | 12,9322 | 12,9895 |
| 23.01.2025 | 12,9732 | 13,3583 | 12,8584 | 13,3583 |
| 26.01.2025 | 13,7025 | 13,973 | 13,3174 | 13,3174 |
| 27.01.2025 | 13,3174 | 13,3829 | 13,0551 | 13,137 |
| 28.01.2025 | 13,1945 | 13,2764 | 12,8666 | 12,883 |
| 29.01.2025 | 12,883 | 13,0305 | 12,7519 | 12,7683 |
| 30.01.2025 | 12,7847 | 12,8912 | 12,6945 | 12,883 |
| 02.02.2025 | 12,7847 | 12,842 | 12,293 | 12,4241 |
| 03.02.2025 | 12,4732 | 12,5716 | 12,3913 | 12,4815 |
| 04.02.2025 | 12,4978 | 12,5307 | 11,9733 | 12,211 |
| 05.02.2025 | 12,211 | 12,3749 | 12,1782 | 12,3257 |
| 06.02.2025 | 12,8666 | 13,555 | 12,7355 | 12,7355 |
| 09.02.2025 | 12,7273 | 12,7519 | 12,5388 | 12,6863 |
| 10.02.2025 | 12,5634 | 12,9486 | 12,4732 | 12,6782 |
| 11.02.2025 | 12,6782 | 12,8093 | 12,3831 | 12,3913 |
| 12.02.2025 | 12,5061 | 12,5061 | 12,3421 | 12,3667 |
| 13.02.2025 | 12,3667 | 12,3995 | 12,211 | 12,2356 |
| 16.02.2025 | 12,252 | 12,3831 | 12,2274 | 12,2438 |
| 17.02.2025 | 12,2438 | 12,2848 | 12,0307 | 12,1127 |
| 18.02.2025 | 12,1127 | 12,547 | 12,0881 | 12,1127 |
| 19.02.2025 | 12,3011 | 12,4732 | 12,17 | 12,2356 |
| 20.02.2025 | 12,2602 | 12,2602 | 11,7931 | 11,9569 |
| 23.02.2025 | 11,9815 | 12,1536 | 11,9733 | 11,9979 |
| 24.02.2025 | 11,9979 | 11,9979 | 11,5881 | 11,5881 |
| 25.02.2025 | 11,5881 | 11,6456 | 11,2439 | 11,4816 |
| 26.02.2025 | 11,4079 | 11,6537 | 11,4079 | 11,5554 |
| 27.02.2025 | 11,6373 | 11,7521 | 11,5144 | 11,5308 |
| 02.03.2025 | 11,5635 | 12,4159 | 11,5308 | 12,0389 |
| 03.03.2025 | 11,8996 | 11,8996 | 11,3997 | 11,4325 |
| 04.03.2025 | 11,4489 | 11,621 | 11,2276 | 11,4898 |
| 05.03.2025 | 11,5144 | 11,875 | 11,5144 | 11,834 |
| 06.03.2025 | 11,8832 | 12,211 | 11,7931 | 12,1209 |
| 09.03.2025 | 12,1044 | 12,3421 | 11,9979 | 12,2684 |
| 10.03.2025 | 12,2684 | 12,2765 | 12,0471 | 12,1373 |
| 11.03.2025 | 12,17 | 12,2438 | 12,0717 | 12,1044 |
| 12.03.2025 | 12,1209 | 12,3749 | 12,1209 | 12,2192 |
| 13.03.2025 | 12,293 | 12,3667 | 12,1782 | 12,2192 |
| 16.03.2025 | 12,2684 | 12,6945 | 12,2684 | 12,4978 |
| 17.03.2025 | 12,4405 | 12,4405 | 12,0307 | 12,1536 |
| 18.03.2025 | 11,2931 | 11,621 | 10,9407 | 10,9407 |
| 19.03.2025 | 10,9407 | 11,2522 | 10,5965 | 10,7768 |
| 20.03.2025 | 10,7768 | 10,7851 | 9,7688 | 9,9 |
| 23.03.2025 | 9,9246 | 10,2933 | 9,4983 | 10,0475 |
| 24.03.2025 | 10,0967 | 10,49 | 10,0967 | 10,4326 |
| 25.03.2025 | 10,3343 | 10,7686 | 10,1622 | 10,5801 |
| 26.03.2025 | 10,6047 | 10,8997 | 10,4736 | 10,5146 |
| 27.03.2025 | 10,5146 | 10,6457 | 10,3261 | 10,6457 |
| 01.04.2025 | 10,5555 | 10,8178 | 10,4326 | 10,6375 |
| 02.04.2025 | 10,6375 | 10,908 | 10,5884 | 10,6785 |
| 03.04.2025 | 10,6703 | 10,7276 | 10,4409 | 10,5228 |
| 06.04.2025 | 10,1622 | 10,4163 | 10,0065 | 10,2933 |
| 07.04.2025 | 10,3753 | 10,6375 | 10,3753 | 10,5228 |
| 08.04.2025 | 10,5228 | 10,6293 | 10,3917 | 10,4409 |
| 09.04.2025 | 10,703 | 10,7932 | 10,4982 | 10,4982 |
| 10.04.2025 | 10,5064 | 10,6211 | 10,3425 | 10,5392 |
| 13.04.2025 | 10,5719 | 10,8997 | 10,5719 | 10,6785 |
| 14.04.2025 | 10,6785 | 11,5308 | 10,6293 | 11,2522 |
| 15.04.2025 | 11,2193 | 11,2193 | 10,6621 | 10,7441 |
| 16.04.2025 | 10,7441 | 10,9899 | 10,5884 | 10,703 |
| 17.04.2025 | 10,8834 | 10,8997 | 10,6047 | 10,6211 |
| 20.04.2025 | 10,6211 | 10,6949 | 10,5309 | 10,6293 |
| 21.04.2025 | 10,6457 | 10,7113 | 10,3917 | 10,4326 |
| 23.04.2025 | 10,4326 | 10,5965 | 10,3261 | 10,4982 |
| 24.04.2025 | 10,5064 | 10,6703 | 10,4736 | 10,5719 |
| 27.04.2025 | 10,5719 | 11,162 | 10,5064 | 10,6539 |
| 28.04.2025 | 10,613 | 10,7276 | 10,4982 | 10,5884 |
| 29.04.2025 | 10,5228 | 10,613 | 10,3671 | 10,3671 |
| 01.05.2025 | 10,4982 | 10,7686 | 10,4736 | 10,5392 |
| 04.05.2025 | 10,5884 | 10,9653 | 10,3917 | 10,6867 |
| 05.05.2025 | 10,6867 | 11,3587 | 10,6539 | 10,9653 |
| 06.05.2025 | 10,9899 | 11,4735 | 10,7359 | 11,1047 |
| 07.05.2025 | 11,3177 | 11,6702 | 10,867 | 11,121 |
| 08.05.2025 | 11,1374 | 11,1456 | 10,9572 | 10,9981 |
| 11.05.2025 | 11,1456 | 11,2112 | 11,0637 | 11,162 |
| 12.05.2025 | 11,1456 | 11,2931 | 10,9817 | 11,0964 |
| 13.05.2025 | 11,0964 | 11,2276 | 11,0472 | 11,1047 |
| 14.05.2025 | 11,1456 | 11,3751 | 11,1456 | 11,2276 |
| 15.05.2025 | 11,2522 | 11,3095 | 11,0555 | 11,2439 |
| 19.05.2025 | 11,2439 | 11,4079 | 11,0964 | 11,1128 |
| 20.05.2025 | 11,1128 | 11,203 | 10,9407 | 10,9572 |
| 21.05.2025 | 10,9653 | 11,1948 | 10,826 | 10,9326 |
| 22.05.2025 | 10,9735 | 11,0637 | 10,8014 | 10,908 |
| 25.05.2025 | 10,9653 | 11,0637 | 10,826 | 10,8506 |
| 26.05.2025 | 10,8506 | 10,9489 | 10,8506 | 10,8751 |
| 27.05.2025 | 10,8424 | 10,908 | 10,6621 | 10,6703 |
| 28.05.2025 | 10,703 | 10,8424 | 10,3179 | 10,3507 |
| 29.05.2025 | 10,3507 | 10,5884 | 10,195 | 10,4572 |
| 01.06.2025 | 10,7851 | 11,4981 | 10,6539 | 10,9817 |
| 02.06.2025 | 10,9572 | 11,5308 | 10,867 | 11,3095 |
| 03.06.2025 | 11,4865 | 12,293 | 11,457 | 11,7816 |
| 04.06.2025 | 11,8012 | 11,9783 | 11,457 | 11,6144 |
| 09.06.2025 | 11,6242 | 12,7748 | 11,5456 | 12,7748 |
| 10.06.2025 | 13,1682 | 13,8665 | 12,6372 | 12,9814 |
| 11.06.2025 | 12,8929 | 12,9617 | 12,0373 | 12,175 |
| 12.06.2025 | 11,3194 | 11,6439 | 11,0637 | 11,6144 |
| 15.06.2025 | 11,5849 | 12,411 | 11,3685 | 11,9193 |
| 16.06.2025 | 11,9979 | 13,1092 | 11,9291 | 12,6568 |
| 17.06.2025 | 12,6568 | 13,3354 | 12,3913 | 12,5782 |
| 18.06.2025 | 12,6077 | 13,1682 | 12,3126 | 12,8142 |
| 19.06.2025 | 13,06 | 13,0699 | 12,5487 | 12,6667 |
| 22.06.2025 | 12,588 | 13,1682 | 12,3126 | 12,7552 |
| 23.06.2025 | 13,1 | 13,35 | 12,19 | 12,49 |
| 24.06.2025 | 12,49 | 12,74 | 12,4 | 12,41 |
| 25.06.2025 | 12,42 | 12,57 | 12,25 | 12,25 |
| 26.06.2025 | 12,25 | 12,55 | 11,84 | 11,95 |
| 29.06.2025 | 11,98 | 12,2 | 11,89 | 12,12 |
| 30.06.2025 | 12,12 | 12,28 | 12,02 | 12,1 |
| 01.07.2025 | 12,1 | 12,53 | 12,01 | 12,08 |
| 02.07.2025 | 12,15 | 12,31 | 12,1 | 12,11 |
| 03.07.2025 | 12,11 | 12,48 | 12,04 | 12,32 |
| 06.07.2025 | 12,25 | 12,66 | 12,05 | 12,44 |
| 07.07.2025 | 12,48 | 12,73 | 12,12 | 12,22 |
| 08.07.2025 | 12,23 | 12,33 | 12,13 | 12,22 |
| 09.07.2025 | 12,3 | 12,37 | 12,2 | 12,24 |
| 10.07.2025 | 12,26 | 12,35 | 12,04 | 12,09 |
| 13.07.2025 | 12,09 | 12,17 | 11,95 | 11,95 |
| 15.07.2025 | 12,04 | 12,15 | 11,66 | 11,84 |
| 16.07.2025 | 11,92 | 12,07 | 11,87 | 12,04 |
| 17.07.2025 | 12,04 | 12,12 | 11,91 | 12,07 |
| 20.07.2025 | 12,14 | 12,25 | 12,11 | 12,17 |
| 21.07.2025 | 12,21 | 12,38 | 12,17 | 12,22 |
| 22.07.2025 | 12,25 | 13,12 | 12,2 | 12,78 |
| 23.07.2025 | 12,78 | 12,97 | 12,51 | 12,81 |
| 24.07.2025 | 12,83 | 13,68 | 12,66 | 13,3 |
| 27.07.2025 | 13,38 | 13,8 | 13,3 | 13,46 |
| 28.07.2025 | 13,66 | 13,78 | 13,34 | 13,39 |
| 29.07.2025 | 13,41 | 13,6 | 12,8 | 12,92 |
| 30.07.2025 | 12,92 | 13,17 | 12,81 | 13,09 |
| 31.07.2025 | 13,15 | 13,16 | 12,92 | 12,94 |
| 03.08.2025 | 13,01 | 13,22 | 12,89 | 13,2 |
| 04.08.2025 | 13,25 | 13,58 | 13,08 | 13,5 |
| 05.08.2025 | 13,48 | 13,89 | 13,28 | 13,8 |
| 06.08.2025 | 13,82 | 14,15 | 13,62 | 13,7 |
| 07.08.2025 | 13,7 | 13,87 | 13,4 | 13,4 |
| 10.08.2025 | 13,44 | 13,52 | 13,14 | 13,25 |
| 11.08.2025 | 13,5 | 14,1 | 13,5 | 13,59 |
| 12.08.2025 | 13,59 | 13,68 | 13,3 | 13,3 |
| 13.08.2025 | 13,3 | 13,39 | 12,98 | 13,03 |
| 14.08.2025 | 13,05 | 14,33 | 13,05 | 14,33 |
| 17.08.2025 | 14,45 | 14,6 | 14,18 | 14,28 |
| 18.08.2025 | 14,4 | 15,01 | 14,18 | 14,18 |
| 19.08.2025 | 14,21 | 14,41 | 13,98 | 14,13 |
| 20.08.2025 | 14,13 | 15,54 | 14,11 | 15,52 |
| 21.08.2025 | 15,52 | 16,07 | 15,24 | 15,72 |
| 24.08.2025 | 15,75 | 15,89 | 15,43 | 15,45 |
| 25.08.2025 | 15,59 | 15,96 | 15,3 | 15,61 |
| 26.08.2025 | 15,58 | 15,94 | 15,38 | 15,4 |
| 27.08.2025 | 15,4 | 15,52 | 14,65 | 14,9 |
| 28.08.2025 | 14,98 | 15,02 | 14,56 | 14,59 |
| 31.08.2025 | 14,58 | 15,42 | 14,51 | 15,19 |
| 01.09.2025 | 15,19 | 15,68 | 14,49 | 15,05 |
| 02.09.2025 | 15,05 | 15,95 | 14,85 | 15,84 |
| 03.09.2025 | 15,79 | 16,02 | 15,29 | 15,52 |
| 04.09.2025 | 15,65 | 15,86 | 15,14 | 15,16 |
| 07.09.2025 | 15 | 15,93 | 14,7 | 15,8 |
| 08.09.2025 | 15,92 | 16,43 | 15,78 | 16,31 |
| 09.09.2025 | 16,48 | 16,5 | 15,49 | 15,73 |
| 10.09.2025 | 15,74 | 15,77 | 14,82 | 14,87 |
| 11.09.2025 | 14,87 | 14,91 | 14,26 | 14,38 |
| 14.09.2025 | 15,03 | 15,81 | 14,44 | 15,81 |
| 15.09.2025 | 16,1 | 16,42 | 15,7 | 16,25 |
| 16.09.2025 | 16,25 | 16,45 | 15,94 | 16,04 |
| 17.09.2025 | 16,1 | 17,18 | 16 | 16,07 |
| 18.09.2025 | 16,26 | 16,98 | 15,99 | 16,8 |
| 21.09.2025 | 16,8 | 17,08 | 16,45 | 16,59 |
| 22.09.2025 | 16,32 | 16,5 | 16,09 | 16,25 |
| 23.09.2025 | 16,27 | 16,4 | 15,9 | 16,04 |
| 24.09.2025 | 16,17 | 16,19 | 15,41 | 15,57 |
| 25.09.2025 | 15,69 | 15,69 | 15,15 | 15,18 |
| 28.09.2025 | 15,17 | 15,87 | 14,94 | 15,36 |
| 29.09.2025 | 15,38 | 15,46 | 14,41 | 14,63 |
| 30.09.2025 | 14,7 | 15,17 | 14,24 | 14,95 |
| 01.10.2025 | 14,95 | 15,06 | 14,55 | 14,6 |
| 02.10.2025 | 14,62 | 15,38 | 14,53 | 14,88 |
| 05.10.2025 | 14,93 | 15,22 | 14,62 | 14,73 |
| 06.10.2025 | 14,75 | 14,8 | 14,43 | 14,6 |
| 07.10.2025 | 14,6 | 14,75 | 14,31 | 14,32 |
| 08.10.2025 | 14,38 | 14,66 | 14,01 | 14,14 |
| 09.10.2025 | 14,17 | 14,24 | 13,95 | 14,1 |
| 12.10.2025 | 13,84 | 14,34 | 13,8 | 13,8 |
| 13.10.2025 | 14,17 | 14,75 | 13,87 | 13,93 |
| 14.10.2025 | 14 | 14,14 | 13,55 | 14,03 |
| 15.10.2025 | 14 | 14,09 | 13,72 | 13,72 |
| 16.10.2025 | 13,79 | 13,79 | 13,07 | 13,35 |
| 19.10.2025 | 13,35 | 13,68 | 13,14 | 13,51 |
| 20.10.2025 | 13,6 | 13,67 | 13,22 | 13,44 |
| 21.10.2025 | 13,5 | 13,66 | 13,23 | 13,23 |
| 22.10.2025 | 13,26 | 13,35 | 13,02 | 13,05 |
| 23.10.2025 | 13,1 | 13,76 | 13,1 | 13,74 |
| 26.10.2025 | 13,74 | 13,86 | 13,55 | 13,6 |
| 27.10.2025 | 13,6 | 13,75 | 13,4 | 13,54 |
| 29.10.2025 | 13,56 | 14,47 | 13,56 | 14,35 |
| 30.10.2025 | 13,67 | 15,7 | 13,43 | 15,4 |
| 02.11.2025 | 15,38 | 15,56 | 15,03 | 15,1 |
| 03.11.2025 | 15,1 | 15,39 | 14,92 | 15,19 |
| 04.11.2025 | 15,15 | 15,18 | 14,7 | 14,77 |
| 05.11.2025 | 14,81 | 14,86 | 14,43 | 14,5 |
| 06.11.2025 | 14,5 | 14,71 | 13,93 | 13,96 |
| 09.11.2025 | 14,05 | 14,15 | 13,49 | 13,65 |
| 10.11.2025 | 13,68 | 14 | 13,22 | 13,49 |
| 11.11.2025 | 13,72 | 14,47 | 13,28 | 14,05 |
| 12.11.2025 | 14,02 | 14,19 | 13,55 | 13,64 |
| 13.11.2025 | 13,67 | 13,89 | 13,5 | 13,6 |
| 16.11.2025 | 13,7 | 14,28 | 13,7 | 14,16 |
| 17.11.2025 | 14,21 | 14,32 | 13,87 | 13,92 |
| 18.11.2025 | 13,98 | 14,65 | 13,96 | 14,54 |
| 19.11.2025 | 14,59 | 14,98 | 14,4 | 14,64 |
| 20.11.2025 | 14,6 | 14,96 | 14,5 | 14,81 |
| 23.11.2025 | 14,81 | 15,42 | 14,68 | 15,01 |
| 24.11.2025 | 15,01 | 15,32 | 14,54 | 14,6 |
| 25.11.2025 | 14,63 | 14,8 | 14,13 | 14,13 |
| 26.11.2025 | 14,22 | 14,25 | 13,81 | 13,94 |
| 27.11.2025 | 13,96 | 14,1 | 13,7 | 13,85 |
| 30.11.2025 | 13,87 | 14,07 | 13,87 | 13,99 |
| 01.12.2025 | 13,99 | 14,4 | 13,93 | 13,99 |
| 02.12.2025 | 13,94 | 14,05 | 13,83 | 13,9 |
| 03.12.2025 | 13,91 | 14,25 | 13,9 | 14,07 |
| 04.12.2025 | 14,1 | 14,79 | 13,98 | 14,56 |
| 07.12.2025 | 14,76 | 15,81 | 14,41 | 15,52 |
| 08.12.2025 | 15,53 | 16,15 | 15,22 | 15,32 |
| 09.12.2025 | 15,33 | 16,1 | 15,33 | 15,78 |
| 10.12.2025 | 15,84 | 15,95 | 15,47 | 15,78 |
| 11.12.2025 | 15,85 | 16,27 | 15,69 | 15,99 |
| 14.12.2025 | 16 | 16,48 | 15,87 | 16,02 |
| 15.12.2025 | 16,03 | 16,08 | 15,47 | 15,51 |
| 16.12.2025 | 15,54 | 15,59 | 15,1 | 15,19 |
| 17.12.2025 | 15,3 | 15,45 | 15,07 | 15,07 |
| 18.12.2025 | 15,13 | 15,19 | 14,99 | 15,04 |
| 21.12.2025 | 15,16 | 15,24 | 14,51 | 14,6 |
| 22.12.2025 | 14,6 | 14,7 | 14,38 | 14,58 |
| 23.12.2025 | 14,63 | 14,68 | 14,26 | 14,3 |
| 24.12.2025 | 14,3 | 14,78 | 14,3 | 14,49 |
| 25.12.2025 | 14,5 | 14,55 | 14,17 | 14,23 |
| 28.12.2025 | 14,23 | 14,34 | 13,98 | 13,99 |
| 29.12.2025 | 13,92 | 14,7 | 13,82 | 14,4 |
| 30.12.2025 | 14,79 | 14,85 | 14,44 | 14,5 |