Konfrut Tarim A.S. (IST:KNFRT)
Turkey · Delayed Price · Currency is TRY 6.41
-0.09 (-1.38%)
At close: Oct 28, 2026
Konfrut Tarim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.64 | 6.76 | 6.41 | 6.41 | 6.41 | -1.38% | 928,802 |
| Oct 27, 2026 | 6.69 | 6.82 | 6.50 | 6.50 | 6.50 | -2.99% | 1,238,340 |
| Oct 26, 2026 | 6.81 | 7.02 | 6.66 | 6.70 | 6.70 | -1.47% | 968,459 |
| Oct 23, 2026 | 7.04 | 7.19 | 6.56 | 6.80 | 6.80 | -3.41% | 2,189,147 |
| Oct 22, 2026 | 7.44 | 7.44 | 7.04 | 7.04 | 7.04 | -4.86% | 1,102,747 |
| Oct 21, 2026 | 8.01 | 8.07 | 7.40 | 7.40 | 7.40 | -8.87% | 1,817,030 |
| Oct 20, 2026 | 7.56 | 8.27 | 7.34 | 8.12 | 8.12 | 7.41% | 5,771,913 |
| Oct 19, 2026 | 8.48 | 8.48 | 7.56 | 7.56 | 7.56 | -9.79% | 2,978,222 |
| Oct 16, 2026 | 9.20 | 9.20 | 8.38 | 8.38 | 8.38 | -9.99% | 3,908,003 |
| Oct 15, 2026 | 9.33 | 9.53 | 9.23 | 9.31 | 9.31 | -0.21% | 1,574,064 |
| Oct 14, 2026 | 9.74 | 9.92 | 9.31 | 9.33 | 9.33 | -4.31% | 4,788,545 |
| Oct 13, 2026 | 10.02 | 10.02 | 9.68 | 9.75 | 9.75 | -1.91% | 1,571,344 |
| Oct 12, 2026 | 10.45 | 10.69 | 9.87 | 9.94 | 9.94 | -5.96% | 3,675,897 |
| Oct 9, 2026 | 10.62 | 10.88 | 10.23 | 10.57 | 10.57 | -0.28% | 3,742,918 |
| Oct 8, 2026 | 10.66 | 10.68 | 10.28 | 10.60 | 10.60 | 1.53% | 1,717,406 |
| Oct 7, 2026 | 11.38 | 11.54 | 10.44 | 10.44 | 10.44 | -7.94% | 3,447,207 |
| Oct 6, 2026 | 11.50 | 11.89 | 11.32 | 11.34 | 11.34 | -3.24% | 2,573,466 |
| Oct 5, 2026 | 12.67 | 12.77 | 11.62 | 11.72 | 11.72 | -5.10% | 7,126,457 |
| Oct 2, 2026 | 11.81 | 12.55 | 11.81 | 12.35 | 12.35 | 8.24% | 6,533,154 |
| Oct 1, 2026 | 10.38 | 11.41 | 10.38 | 11.41 | 11.41 | 9.92% | 4,354,078 |
| Sep 30, 2026 | 9.70 | 10.64 | 9.52 | 10.38 | 10.38 | 7.01% | 4,780,953 |
| Sep 29, 2026 | 10.38 | 10.70 | 9.55 | 9.70 | 9.70 | -6.46% | 5,490,681 |
| Sep 28, 2026 | 10.40 | 10.61 | 10.12 | 10.37 | 10.37 | -2.81% | 2,648,304 |
| Sep 25, 2026 | 10.48 | 10.78 | 10.41 | 10.67 | 10.67 | 2.50% | 1,934,750 |
| Sep 24, 2026 | 11.13 | 11.38 | 10.41 | 10.41 | 10.41 | -8.12% | 2,218,007 |
| Sep 23, 2026 | 10.98 | 11.39 | 10.70 | 11.33 | 11.33 | 5.89% | 4,976,901 |
| Sep 22, 2026 | 10.33 | 10.70 | 10.27 | 10.70 | 10.70 | 3.58% | 2,112,465 |
| Sep 21, 2026 | 11.30 | 11.30 | 10.11 | 10.33 | 10.33 | -7.35% | 2,831,070 |
| Sep 18, 2026 | 12.02 | 12.21 | 11.05 | 11.15 | 11.15 | -9.13% | 3,464,850 |
| Sep 17, 2026 | 11.85 | 12.40 | 11.44 | 12.27 | 12.27 | 1.91% | 5,383,984 |
| Sep 16, 2026 | 12.51 | 12.84 | 11.62 | 12.04 | 12.04 | -3.76% | 4,494,249 |
| Sep 15, 2026 | 12.09 | 12.65 | 12.09 | 12.51 | 12.51 | 3.47% | 4,891,202 |
| Sep 14, 2026 | 11.98 | 12.44 | 11.95 | 12.09 | 12.09 | 0.67% | 4,580,891 |
| Sep 11, 2026 | 12.21 | 12.40 | 12.01 | 12.01 | 12.01 | -1.64% | 1,765,684 |
| Sep 10, 2026 | 12.50 | 12.66 | 12.20 | 12.21 | 12.21 | -1.61% | 1,371,521 |
| Sep 9, 2026 | 12.96 | 13.17 | 12.41 | 12.41 | 12.41 | -4.24% | 5,142,339 |
| Sep 8, 2026 | 12.83 | 13.22 | 12.50 | 12.96 | 12.96 | - | 5,070,361 |
| Sep 7, 2026 | 12.11 | 13.05 | 11.99 | 12.96 | 12.96 | 9.18% | 6,358,080 |
| Sep 4, 2026 | 11.72 | 12.05 | 11.71 | 11.87 | 11.87 | 0.25% | 1,271,255 |
| Sep 3, 2026 | 12.37 | 12.60 | 11.84 | 11.84 | 11.84 | -3.97% | 2,140,863 |
| Sep 2, 2026 | 12.72 | 12.72 | 12.21 | 12.33 | 12.33 | -2.76% | 1,521,146 |
| Sep 1, 2026 | 12.88 | 12.89 | 12.37 | 12.68 | 12.68 | -1.25% | 3,698,958 |
| Aug 31, 2026 | 13.25 | 13.25 | 12.74 | 12.84 | 12.84 | -1.83% | 2,293,481 |
| Aug 28, 2026 | 12.91 | 13.31 | 12.91 | 13.08 | 13.08 | 0.23% | 2,128,691 |
| Aug 27, 2026 | 13.00 | 13.41 | 12.98 | 13.05 | 13.05 | - | 2,673,192 |
| Aug 26, 2026 | 12.51 | 13.30 | 12.48 | 13.05 | 13.05 | 3.16% | 6,341,501 |
| Aug 25, 2026 | 12.71 | 12.87 | 12.37 | 12.65 | 12.65 | -0.39% | 6,714,029 |
| Aug 24, 2026 | 12.05 | 12.81 | 11.80 | 12.70 | 12.70 | 5.83% | 13,700,532 |
| Aug 21, 2026 | 12.18 | 12.48 | 11.70 | 12.00 | 12.00 | -1.23% | 7,328,427 |
| Aug 20, 2026 | 11.70 | 12.27 | 11.39 | 12.15 | 12.15 | 2.62% | 6,583,819 |