Konfrut Gida Sanayi ve Ticaret A.S. (IST:KNFRT)
Turkey · Delayed Price · Currency is TRY 21.48
+0.04 (0.19%)
At close: Oct 3, 2025
IST:KNFRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.54 | 21.20 | 19.00 | 19.00 | 19.00 | -7.50% | 4,670,818 |
| Oct 6, 2025 | 21.50 | 22.02 | 20.48 | 20.54 | 20.54 | -4.38% | 1,550,362 |
| Oct 3, 2025 | 21.44 | 22.30 | 21.42 | 21.48 | 21.48 | 0.19% | 1,879,235 |
| Oct 2, 2025 | 21.00 | 22.54 | 20.68 | 21.44 | 21.44 | 0.37% | 2,054,861 |
| Oct 1, 2025 | 22.00 | 22.04 | 20.92 | 21.36 | 21.36 | -2.64% | 1,729,802 |
| Sep 30, 2025 | 22.28 | 22.76 | 21.94 | 21.94 | 21.94 | -1.53% | 892,458 |
| Sep 29, 2025 | 22.90 | 23.24 | 22.26 | 22.28 | 22.28 | -2.71% | 1,389,701 |
| Sep 26, 2025 | 23.40 | 23.70 | 22.80 | 22.90 | 22.90 | -2.14% | 890,890 |
| Sep 25, 2025 | 23.46 | 23.70 | 22.94 | 23.40 | 23.40 | -0.26% | 1,669,426 |
| Sep 24, 2025 | 23.60 | 24.28 | 23.40 | 23.46 | 23.46 | -1.10% | 1,017,236 |
| Sep 23, 2025 | 23.72 | 23.80 | 23.10 | 23.72 | 23.72 | - | 2,014,074 |
| Sep 22, 2025 | 23.18 | 23.84 | 22.76 | 23.72 | 23.72 | 2.33% | 2,708,023 |
| Sep 19, 2025 | 22.04 | 23.26 | 22.00 | 23.18 | 23.18 | 5.17% | 3,342,442 |
| Sep 18, 2025 | 22.32 | 22.70 | 22.04 | 22.04 | 22.04 | -0.27% | 1,657,378 |
| Sep 17, 2025 | 21.32 | 22.28 | 21.10 | 22.10 | 22.10 | 3.95% | 2,182,089 |
| Sep 16, 2025 | 20.10 | 21.30 | 20.10 | 21.26 | 21.26 | 3.20% | 2,954,829 |
| Sep 15, 2025 | 20.06 | 20.86 | 19.28 | 20.60 | 20.60 | 2.59% | 3,774,776 |
| Sep 12, 2025 | 19.54 | 20.38 | 18.94 | 20.08 | 20.08 | 3.45% | 9,046,734 |
| Sep 11, 2025 | 17.80 | 19.41 | 17.59 | 19.41 | 19.41 | 9.97% | 6,282,353 |
| Sep 10, 2025 | 17.63 | 18.20 | 17.35 | 17.65 | 17.65 | 0.34% | 2,479,071 |
| Sep 9, 2025 | 18.00 | 18.35 | 17.47 | 17.59 | 17.59 | 0.23% | 2,282,340 |
| Sep 8, 2025 | 18.09 | 18.09 | 17.20 | 17.55 | 17.55 | -3.36% | 1,993,205 |
| Sep 5, 2025 | 17.26 | 18.23 | 16.94 | 18.16 | 18.16 | 6.32% | 3,882,898 |
| Sep 4, 2025 | 16.95 | 17.43 | 16.95 | 17.08 | 17.08 | 0.41% | 1,591,549 |
| Sep 3, 2025 | 16.76 | 17.36 | 16.60 | 17.01 | 17.01 | 1.55% | 1,317,886 |
| Sep 2, 2025 | 17.87 | 17.87 | 16.30 | 16.75 | 16.75 | -6.27% | 2,167,464 |
| Sep 1, 2025 | 17.35 | 17.87 | 17.06 | 17.87 | 17.87 | 3.00% | 1,695,319 |
| Aug 29, 2025 | 17.67 | 17.72 | 17.35 | 17.35 | 17.35 | -1.87% | 452,999 |
| Aug 28, 2025 | 17.55 | 17.82 | 17.44 | 17.68 | 17.68 | 0.74% | 1,057,005 |
| Aug 27, 2025 | 17.53 | 17.76 | 17.42 | 17.55 | 17.55 | 0.11% | 1,080,747 |
| Aug 26, 2025 | 18.00 | 18.00 | 17.48 | 17.53 | 17.53 | -2.07% | 1,250,947 |
| Aug 25, 2025 | 18.23 | 18.46 | 17.89 | 17.90 | 17.90 | -1.81% | 1,954,351 |
| Aug 22, 2025 | 17.52 | 18.58 | 17.52 | 18.23 | 18.23 | 3.82% | 3,673,545 |
| Aug 21, 2025 | 17.87 | 17.88 | 17.42 | 17.56 | 17.56 | 0.40% | 1,745,893 |
| Aug 20, 2025 | 17.41 | 17.67 | 17.21 | 17.49 | 17.49 | 0.52% | 1,873,546 |
| Aug 19, 2025 | 17.48 | 17.72 | 17.20 | 17.40 | 17.40 | -0.51% | 2,577,598 |
| Aug 18, 2025 | 17.80 | 17.94 | 17.09 | 17.49 | 17.49 | -3.00% | 3,631,182 |
| Aug 15, 2025 | 18.10 | 18.55 | 17.30 | 18.03 | 18.03 | -0.33% | 3,700,626 |
| Aug 14, 2025 | 17.60 | 18.42 | 17.60 | 18.09 | 18.09 | 2.78% | 4,122,006 |
| Aug 13, 2025 | 18.54 | 18.54 | 16.77 | 17.60 | 17.60 | -4.97% | 12,420,350 |
| Aug 12, 2025 | 16.92 | 18.52 | 16.88 | 18.52 | 18.52 | 9.98% | 11,026,450 |
| Aug 11, 2025 | 16.89 | 17.08 | 16.73 | 16.84 | 16.84 | 0.18% | 3,412,685 |
| Aug 8, 2025 | 17.35 | 17.35 | 16.70 | 16.81 | 16.81 | -1.41% | 3,798,204 |
| Aug 7, 2025 | 16.91 | 17.18 | 16.63 | 17.05 | 17.05 | 0.47% | 3,787,896 |
| Aug 6, 2025 | 17.19 | 17.38 | 16.52 | 16.97 | 16.97 | -1.28% | 3,216,551 |
| Aug 5, 2025 | 17.02 | 17.25 | 16.87 | 17.19 | 17.19 | 1.12% | 2,006,229 |
| Aug 4, 2025 | 16.71 | 17.26 | 16.33 | 17.00 | 17.00 | 1.92% | 4,722,834 |
| Aug 1, 2025 | 17.36 | 17.51 | 16.68 | 16.68 | 16.68 | -3.58% | 4,227,425 |
| Jul 31, 2025 | 17.01 | 17.44 | 16.96 | 17.30 | 17.30 | 1.76% | 3,583,206 |
| Jul 30, 2025 | 17.00 | 17.30 | 16.75 | 17.00 | 17.00 | -0.41% | 3,713,876 |