Konfrut Gida Sanayi ve Ticaret A.S. (IST:KNFRT)
Turkey · Delayed Price · Currency is TRY 13.05
-0.30 (-2.25%)
At close: Nov 7, 2025
IST:KNFRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.22 | 13.59 | 13.00 | 13.05 | 13.05 | -2.25% | 1,393,411 |
| Nov 6, 2025 | 13.94 | 14.08 | 13.25 | 13.35 | 13.35 | -4.23% | 2,934,373 |
| Nov 5, 2025 | 14.07 | 14.27 | 13.84 | 13.94 | 13.94 | -1.06% | 1,870,462 |
| Nov 4, 2025 | 14.19 | 14.45 | 13.85 | 14.09 | 14.09 | - | 2,626,172 |
| Nov 3, 2025 | 13.95 | 14.31 | 13.95 | 14.09 | 14.09 | 1.00% | 1,972,417 |
| Oct 31, 2025 | 13.85 | 14.37 | 13.68 | 13.95 | 13.95 | -2.24% | 4,205,449 |
| Oct 30, 2025 | 13.25 | 14.50 | 13.22 | 14.27 | 14.27 | 8.19% | 6,581,802 |
| Oct 28, 2025 | 13.16 | 13.36 | 12.95 | 13.19 | 13.19 | 0.84% | 580,235 |
| Oct 27, 2025 | 13.31 | 13.59 | 13.08 | 13.08 | 13.08 | -1.65% | 2,127,977 |
| Oct 24, 2025 | 12.78 | 13.58 | 12.78 | 13.30 | 13.30 | 4.07% | 2,870,706 |
| Oct 23, 2025 | 13.04 | 13.12 | 12.77 | 12.78 | 12.78 | -1.46% | 2,423,447 |
| Oct 22, 2025 | 13.50 | 13.57 | 12.88 | 12.97 | 12.97 | -3.93% | 2,134,844 |
| Oct 21, 2025 | 13.87 | 13.90 | 13.44 | 13.50 | 13.50 | -2.60% | 2,036,498 |
| Oct 20, 2025 | 13.05 | 14.00 | 12.63 | 13.86 | 13.86 | 6.62% | 2,828,229 |
| Oct 17, 2025 | 13.36 | 13.40 | 12.67 | 13.00 | 13.00 | -2.62% | 1,977,518 |
| Oct 16, 2025 | 14.19 | 14.21 | 13.35 | 13.35 | 13.35 | -5.12% | 3,265,290 |
| Oct 15, 2025 | 14.48 | 14.96 | 14.00 | 14.07 | 14.07 | 0.29% | 2,426,464 |
| Oct 14, 2025 | 14.72 | 15.29 | 13.99 | 14.03 | 14.03 | -5.84% | 2,573,733 |
| Oct 13, 2025 | 14.86 | 15.37 | 14.21 | 14.90 | 14.90 | -4.85% | 6,963,153 |
| Oct 10, 2025 | 17.44 | 17.69 | 15.66 | 15.66 | 15.66 | -10.00% | 5,629,486 |
| Oct 9, 2025 | 17.20 | 18.40 | 17.16 | 17.40 | 17.40 | 1.75% | 5,285,141 |
| Oct 8, 2025 | 19.06 | 19.10 | 17.10 | 17.10 | 17.10 | -10.00% | 3,291,175 |
| 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 |