KBORU
KUZEY BORU A.Ş.
15:40:41
25.48 ₺
+0.280 (%+1.11)
Önceki Kapanış: 25.2·
Volatilite: 6.030
Düşük₺24.5
Yüksek₺26.02
Piyasa Verileri
Spot Piyasa
A:25.44
S:25.48
Önceki haftaya göre (WoW)
+8.98%
Önceki aya göre (MoM)
+2.41%
Yılbaşından bugüne (YTD)
+75.72%
Önceki yıla göre (YoY)
+102.57%
KBORU: KUZEY BORU A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,7521
KAPANIŞ 20,7948
En Düşük
DÜŞÜK 13,83
En Yüksek
YÜKSEK 28,22
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 14,5 | 14,63 | 14,37 | 14,43 |
| 04.01.2026 | 14,46 | 14,74 | 14,16 | 14,72 |
| 05.01.2026 | 14,72 | 14,87 | 14,6 | 14,74 |
| 06.01.2026 | 14,77 | 14,82 | 14,39 | 14,46 |
| 07.01.2026 | 14,46 | 14,6 | 13,83 | 14,54 |
| 08.01.2026 | 14,59 | 14,65 | 14,22 | 14,29 |
| 11.01.2026 | 14,26 | 14,41 | 14,12 | 14,2 |
| 12.01.2026 | 14,25 | 14,87 | 14,18 | 14,68 |
| 13.01.2026 | 14,67 | 15,01 | 14,46 | 14,59 |
| 14.01.2026 | 14,54 | 15,75 | 14,52 | 15,39 |
| 15.01.2026 | 15,5 | 16,02 | 15,18 | 15,24 |
| 18.01.2026 | 15,5 | 16 | 15,39 | 15,68 |
| 19.01.2026 | 15,85 | 16,2 | 15,56 | 16,02 |
| 20.01.2026 | 16,21 | 16,65 | 15,61 | 16,18 |
| 21.01.2026 | 16,35 | 16,65 | 16,02 | 16,18 |
| 22.01.2026 | 16,25 | 16,25 | 15,66 | 15,74 |
| 25.01.2026 | 15,75 | 15,95 | 15,55 | 15,76 |
| 26.01.2026 | 15,76 | 16,49 | 15,66 | 16,02 |
| 27.01.2026 | 16,02 | 16,35 | 15,82 | 16,08 |
| 28.01.2026 | 16,17 | 16,2 | 15,74 | 15,77 |
| 29.01.2026 | 15,8 | 16,1 | 15,57 | 15,59 |
| 01.02.2026 | 15,55 | 16,42 | 15,23 | 16,35 |
| 02.02.2026 | 16,4 | 16,79 | 16,01 | 16,54 |
| 03.02.2026 | 16,55 | 18,02 | 16,55 | 18,01 |
| 04.02.2026 | 18,01 | 19,32 | 17,3 | 18,4 |
| 05.02.2026 | 18,38 | 18,39 | 17,4 | 17,76 |
| 08.02.2026 | 17,76 | 18,89 | 17,76 | 18,35 |
| 09.02.2026 | 18,38 | 19,38 | 18,3 | 19,06 |
| 10.02.2026 | 19,12 | 19,35 | 18,63 | 18,7 |
| 11.02.2026 | 18,77 | 20,32 | 18,55 | 19,77 |
| 12.02.2026 | 19,8 | 19,9 | 19,06 | 19,38 |
| 15.02.2026 | 19,59 | 19,7 | 18,8 | 18,85 |
| 16.02.2026 | 18,86 | 19,95 | 18,69 | 19,54 |
| 17.02.2026 | 18,6 | 21,48 | 18,47 | 21,18 |
| 18.02.2026 | 21,2 | 21,54 | 20,32 | 20,58 |
| 19.02.2026 | 20,58 | 21,18 | 19,93 | 20,44 |
| 22.02.2026 | 20,52 | 22,48 | 20,36 | 22,48 |
| 23.02.2026 | 22,7 | 24,04 | 21,8 | 22,14 |
| 24.02.2026 | 23 | 23,5 | 20,86 | 20,98 |
| 25.02.2026 | 20,98 | 21,12 | 19,94 | 20,38 |
| 26.02.2026 | 20,62 | 20,98 | 19,59 | 19,95 |
| 01.03.2026 | 18 | 19,44 | 18 | 19,2 |
| 02.03.2026 | 19,15 | 20,48 | 18,9 | 19,13 |
| 03.03.2026 | 19,27 | 19,8 | 18,65 | 19 |
| 04.03.2026 | 19,12 | 19,8 | 18,95 | 19,57 |
| 05.03.2026 | 19,58 | 21,28 | 19,17 | 20,4 |
| 08.03.2026 | 20,3 | 20,32 | 18,36 | 18,59 |
| 09.03.2026 | 19,14 | 19,65 | 19,08 | 19,49 |
| 10.03.2026 | 19,76 | 19,99 | 19,15 | 19,28 |
| 11.03.2026 | 19,3 | 19,61 | 18,49 | 18,7 |
| 12.03.2026 | 18,7 | 18,73 | 17,82 | 18,07 |
| 15.03.2026 | 18,22 | 18,74 | 17,74 | 17,89 |
| 16.03.2026 | 17,92 | 18,08 | 17,63 | 17,82 |
| 17.03.2026 | 17,99 | 18,22 | 17,85 | 18,03 |
| 18.03.2026 | 17,93 | 18 | 17,6 | 17,75 |
| 22.03.2026 | 17,59 | 17,96 | 16,88 | 17,88 |
| 23.03.2026 | 17,9 | 18,08 | 17,3 | 17,35 |
| 24.03.2026 | 17,55 | 18,54 | 17,45 | 18,03 |
| 25.03.2026 | 17,98 | 18,52 | 17,8 | 17,9 |
| 26.03.2026 | 18,13 | 18,13 | 17,55 | 17,7 |
| 29.03.2026 | 17,68 | 17,95 | 17,44 | 17,55 |
| 30.03.2026 | 17,55 | 18,44 | 17,55 | 18,37 |
| 31.03.2026 | 18,5 | 19,03 | 18,37 | 18,86 |
| 01.04.2026 | 18,72 | 18,91 | 18,37 | 18,85 |
| 02.04.2026 | 18,85 | 20,72 | 18,68 | 20,72 |
| 05.04.2026 | 21,18 | 21,36 | 20,52 | 20,84 |
| 06.04.2026 | 20,88 | 22,48 | 20,68 | 21,12 |
| 07.04.2026 | 21,5 | 23,22 | 20,86 | 23,22 |
| 08.04.2026 | 23,5 | 24,68 | 22,82 | 23 |
| 09.04.2026 | 23,1 | 24,58 | 23,02 | 24,4 |
| 12.04.2026 | 24,1 | 25,86 | 23,96 | 24,64 |
| 13.04.2026 | 25 | 25,76 | 24,66 | 25,12 |
| 14.04.2026 | 25,16 | 25,32 | 24,28 | 24,94 |
| 15.04.2026 | 24,94 | 25,42 | 24,5 | 25,1 |
| 16.04.2026 | 25,3 | 25,3 | 24 | 24,12 |
| 19.04.2026 | 24,26 | 25 | 23,42 | 24,18 |
| 20.04.2026 | 24,22 | 24,56 | 23,64 | 24,04 |
| 21.04.2026 | 24 | 24,96 | 23,2 | 23,66 |
| 23.04.2026 | 23,64 | 24,36 | 23,16 | 24,36 |
| 26.04.2026 | 24,36 | 24,88 | 24 | 24,5 |
| 27.04.2026 | 24,52 | 25,16 | 24,2 | 24,3 |
| 28.04.2026 | 24,3 | 26,72 | 23,56 | 26,72 |
| 29.04.2026 | 27,5 | 27,6 | 26,52 | 26,8 |
| 03.05.2026 | 26,82 | 27,48 | 26,54 | 26,7 |
| 04.05.2026 | 26,54 | 27,3 | 26,42 | 26,82 |
| 05.05.2026 | 26,92 | 27,26 | 26,52 | 26,72 |
| 06.05.2026 | 26,8 | 27,88 | 26,78 | 27,76 |
| 07.05.2026 | 27,6 | 28,22 | 27,34 | 27,5 |
| 10.05.2026 | 27,7 | 27,8 | 26,94 | 27 |
| 11.05.2026 | 26,86 | 27,04 | 26,2 | 26,34 |
| 12.05.2026 | 26,6 | 26,78 | 25,58 | 25,74 |
| 13.05.2026 | 25,86 | 26,34 | 25,56 | 25,8 |
| 14.05.2026 | 25,7 | 26,26 | 25,28 | 25,48 |
| 17.05.2026 | 25,48 | 26,08 | 24,7 | 25,66 |
| 19.05.2026 | 25,6 | 26,2 | 25,2 | 25,3 |
| 20.05.2026 | 25,3 | 26,26 | 23,28 | 23,28 |
| 21.05.2026 | 23,28 | 25,04 | 23 | 25 |
| 24.05.2026 | 25 | 25,76 | 24,5 | 24,86 |
| 25.05.2026 | 25,2 | 25,2 | 24,68 | 24,88 |
| 31.05.2026 | 24,96 | 25,68 | 24,3 | 24,3 |
| 01.06.2026 | 24,46 | 25,44 | 23,98 | 25,08 |
| 02.06.2026 | 25 | 26,58 | 24,92 | 25,12 |
| 03.06.2026 | 25,2 | 25,88 | 24,42 | 24,66 |
| 04.06.2026 | 24,6 | 24,76 | 23,54 | 23,64 |
| 07.06.2026 | 23,52 | 24,02 | 22,6 | 23,72 |
| 08.06.2026 | 24,32 | 24,7 | 23,8 | 23,84 |
| 09.06.2026 | 23,84 | 24,3 | 23,24 | 23,92 |
| 10.06.2026 | 24,06 | 24,2 | 23,42 | 23,42 |
| 11.06.2026 | 23,64 | 24,02 | 23,26 | 23,38 |
| 14.06.2026 | 24,16 | 24,84 | 23,8 | 24,3 |
| 15.06.2026 | 24,18 | 25,24 | 24,16 | 24,9 |
| 16.06.2026 | 25 | 25,2 | 24,46 | 24,48 |
| 17.06.2026 | 24,5 | 25,3 | 24,28 | 25,2 |
| 18.06.2026 | 25 | 26,02 | 24,5 | 25,48 |