Konfrut Gida Sanayi ve Ticaret A.S. (IST:KNFRT)
Turkey · Delayed Price · Currency is TRY 17.70
-0.82 (-4.43%)
Last updated: Aug 13, 2025
IST:KNFRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.53 | 18.53 | 16.77 | 17.70 | - | -4.43% | 9,575,118 |
| Aug 12, 2025 | 16.92 | 18.52 | 16.88 | 18.52 | - | 9.98% | 11,026,458 |
| Aug 11, 2025 | 16.89 | 17.08 | 16.73 | 16.84 | - | 0.18% | 3,412,685 |
| Aug 8, 2025 | 17.35 | 17.35 | 16.70 | 16.81 | - | -1.41% | 3,798,204 |
| Aug 7, 2025 | 16.91 | 17.18 | 16.63 | 17.05 | - | 0.47% | 3,787,896 |
| Aug 6, 2025 | 17.19 | 17.38 | 16.52 | 16.97 | - | -1.28% | 3,216,551 |
| Aug 5, 2025 | 17.02 | 17.25 | 16.87 | 17.19 | - | 1.12% | 2,006,229 |
| Aug 4, 2025 | 16.71 | 17.26 | 16.33 | 17.00 | - | 1.92% | 4,722,834 |
| Aug 1, 2025 | 17.36 | 17.51 | 16.68 | 16.68 | - | -3.58% | 4,227,425 |
| Jul 31, 2025 | 17.01 | 17.44 | 16.96 | 17.30 | - | 1.76% | 3,583,206 |
| Jul 30, 2025 | 17.00 | 17.30 | 16.75 | 17.00 | - | -0.41% | 3,713,876 |
| Jul 29, 2025 | 17.72 | 17.85 | 16.90 | 17.07 | - | -3.45% | 4,363,897 |
| Jul 28, 2025 | 17.63 | 18.34 | 17.59 | 17.68 | - | 0.28% | 4,613,862 |
| Jul 25, 2025 | 17.89 | 18.07 | 17.42 | 17.63 | - | -1.45% | 4,893,607 |
| Jul 24, 2025 | 17.30 | 18.00 | 17.01 | 17.89 | - | 6.87% | 16,791,430 |
| Jul 23, 2025 | 15.21 | 16.74 | 15.20 | 16.74 | - | 9.99% | 5,178,811 |
| Jul 22, 2025 | 15.24 | 15.72 | 14.87 | 15.22 | - | -0.33% | 8,398,302 |
| Jul 21, 2025 | 15.22 | 15.57 | 14.98 | 15.27 | - | 1.26% | 5,785,435 |
| Jul 18, 2025 | 14.28 | 15.32 | 14.02 | 15.08 | - | 6.50% | 5,653,267 |
| Jul 17, 2025 | 13.95 | 14.36 | 13.85 | 14.16 | - | 1.94% | 3,043,840 |
| Jul 16, 2025 | 14.25 | 14.29 | 13.78 | 13.89 | - | -2.53% | 2,354,835 |
| Jul 14, 2025 | 13.68 | 14.31 | 13.45 | 14.25 | - | 4.17% | 3,548,100 |
| Jul 11, 2025 | 14.10 | 14.16 | 13.67 | 13.68 | - | -1.72% | 1,633,419 |
| Jul 10, 2025 | 13.92 | 14.20 | 13.60 | 13.92 | - | 0.87% | 3,110,998 |
| Jul 9, 2025 | 13.25 | 13.85 | 13.24 | 13.80 | - | 4.15% | 3,573,087 |
| Jul 8, 2025 | 13.13 | 13.70 | 13.00 | 13.25 | - | 0.91% | 4,569,707 |
| Jul 7, 2025 | 13.30 | 13.65 | 13.10 | 13.13 | - | -1.80% | 7,129,793 |
| Jul 4, 2025 | 12.43 | 13.53 | 12.33 | 13.37 | - | 8.70% | 10,108,068 |
| Jul 3, 2025 | 12.59 | 12.70 | 12.19 | 12.30 | - | -2.30% | 2,595,602 |
| Jul 2, 2025 | 12.61 | 12.93 | 12.50 | 12.59 | - | -0.16% | 2,106,238 |
| Jul 1, 2025 | 12.43 | 12.70 | 12.00 | 12.61 | - | 0.96% | 5,293,305 |
| Jun 30, 2025 | 11.36 | 12.49 | 11.33 | 12.49 | - | 9.95% | 6,259,431 |
| Jun 27, 2025 | 11.28 | 11.44 | 11.12 | 11.36 | - | 0.53% | 2,378,614 |
| Jun 26, 2025 | 10.80 | 11.30 | 10.62 | 11.30 | - | 4.63% | 3,508,605 |
| Jun 25, 2025 | 11.03 | 11.12 | 10.73 | 10.80 | - | -1.73% | 2,464,880 |
| Jun 24, 2025 | 10.74 | 11.04 | 10.71 | 10.99 | - | 3.68% | 1,724,632 |
| Jun 23, 2025 | 10.52 | 10.90 | 10.52 | 10.60 | - | -2.84% | 915,514 |
| Jun 20, 2025 | 10.57 | 10.96 | 10.56 | 10.91 | - | 3.31% | 1,096,228 |
| Jun 19, 2025 | 10.37 | 10.74 | 10.35 | 10.56 | - | 1.83% | 1,123,609 |
| Jun 18, 2025 | 10.70 | 10.80 | 10.37 | 10.37 | - | -4.78% | 2,149,514 |
| Jun 17, 2025 | 11.33 | 11.68 | 10.80 | 10.89 | - | - | 6,645,313 |
| Jun 16, 2025 | 9.90 | 10.89 | 9.80 | 10.89 | - | 10.00% | 5,486,343 |
| Jun 13, 2025 | 9.51 | 10.10 | 9.51 | 9.90 | - | -5.80% | 1,970,703 |
| Jun 12, 2025 | 10.74 | 10.75 | 10.46 | 10.51 | - | -2.95% | 908,489 |
| Jun 11, 2025 | 11.01 | 11.09 | 10.78 | 10.83 | - | -1.55% | 1,577,032 |
| Jun 10, 2025 | 10.81 | 11.17 | 10.77 | 11.00 | - | 2.33% | 2,572,187 |
| Jun 5, 2025 | 11.00 | 11.00 | 10.75 | 10.75 | - | -2.27% | 918,364 |
| Jun 4, 2025 | 10.80 | 11.15 | 10.62 | 11.00 | - | 2.42% | 2,680,411 |
| Jun 3, 2025 | 10.60 | 10.75 | 10.52 | 10.74 | - | 2.29% | 1,706,725 |
| Jun 2, 2025 | 10.73 | 10.75 | 10.24 | 10.50 | - | -1.22% | 2,101,350 |