Konfrut Tarim A.S. (IST:KNFRT)
Turkey · Delayed Price · Currency is TRY 13.06
+0.41 (3.24%)
Last updated: Aug 26, 2026, 3:04 PM GMT+3
Konfrut Tarim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 12.00 | 12.26 | 11.41 | 11.84 | 11.84 | -2.31% | 4,536,001 |
| Aug 18, 2026 | 12.60 | 12.79 | 12.12 | 12.12 | 12.12 | -3.81% | 7,002,538 |
| Aug 17, 2026 | 11.92 | 12.98 | 11.56 | 12.60 | 12.60 | 6.78% | 13,990,354 |
| Aug 14, 2026 | 12.18 | 12.70 | 11.73 | 11.80 | 11.80 | -3.28% | 6,086,219 |
| Aug 13, 2026 | 11.81 | 12.20 | 11.66 | 12.20 | 12.20 | 2.52% | 8,888,237 |
| Aug 12, 2026 | 11.45 | 12.04 | 11.41 | 11.90 | 11.90 | 3.93% | 6,306,119 |
| Aug 11, 2026 | 11.52 | 11.65 | 11.30 | 11.45 | 11.45 | -0.69% | 2,566,496 |
| Aug 10, 2026 | 11.42 | 11.89 | 11.31 | 11.53 | 11.53 | 0.96% | 2,078,838 |
| Aug 7, 2026 | 11.93 | 12.04 | 11.36 | 11.42 | 11.42 | -4.19% | 4,047,728 |
| Aug 6, 2026 | 12.11 | 12.60 | 11.82 | 11.92 | 11.92 | 0.68% | 5,605,819 |
| Aug 5, 2026 | 11.37 | 11.95 | 11.22 | 11.84 | 11.84 | 4.59% | 5,320,075 |
| Aug 4, 2026 | 10.71 | 11.44 | 10.54 | 11.32 | 11.32 | 6.69% | 3,276,639 |
| Aug 3, 2026 | 10.71 | 10.87 | 10.50 | 10.61 | 10.61 | -0.93% | 1,620,260 |
| Jul 31, 2026 | 10.60 | 10.71 | 10.38 | 10.71 | 10.71 | 3.08% | 1,329,362 |
| Jul 30, 2026 | 10.87 | 10.94 | 10.36 | 10.39 | 10.39 | -4.33% | 2,392,727 |
| Jul 29, 2026 | 11.23 | 11.23 | 10.86 | 10.86 | 10.86 | -3.29% | 2,145,661 |
| Jul 28, 2026 | 11.42 | 11.53 | 11.23 | 11.23 | 11.23 | -1.66% | 1,286,894 |
| Jul 27, 2026 | 11.71 | 11.81 | 11.37 | 11.42 | 11.42 | -2.31% | 2,238,991 |
| Jul 24, 2026 | 12.03 | 12.12 | 11.55 | 11.69 | 11.69 | -2.75% | 3,203,375 |
| Jul 23, 2026 | 12.24 | 12.70 | 11.96 | 12.02 | 12.02 | -1.80% | 6,144,217 |
| Jul 22, 2026 | 12.06 | 12.52 | 12.00 | 12.24 | 12.24 | 1.49% | 5,795,497 |
| Jul 21, 2026 | 12.05 | 12.08 | 11.88 | 12.06 | 12.06 | - | 1,902,867 |
| Jul 20, 2026 | 11.80 | 12.36 | 11.80 | 12.06 | 12.06 | 1.43% | 4,063,744 |
| Jul 17, 2026 | 12.11 | 12.26 | 11.79 | 11.89 | 11.89 | -1.82% | 1,810,422 |
| Jul 16, 2026 | 12.02 | 12.21 | 11.99 | 12.11 | 12.11 | 0.75% | 1,772,891 |
| Jul 14, 2026 | 11.89 | 12.03 | 11.82 | 12.02 | 12.02 | 1.09% | 1,411,279 |
| Jul 13, 2026 | 12.10 | 12.12 | 11.86 | 11.89 | 11.89 | -2.14% | 2,067,772 |
| Jul 10, 2026 | 12.12 | 12.18 | 12.00 | 12.15 | 12.15 | 0.25% | 2,069,577 |
| Jul 9, 2026 | 11.95 | 12.13 | 11.82 | 12.12 | 12.12 | 1.85% | 4,254,972 |
| Jul 8, 2026 | 12.22 | 12.24 | 11.83 | 11.90 | 11.90 | -2.46% | 2,873,374 |
| Jul 7, 2026 | 12.25 | 12.51 | 12.12 | 12.20 | 12.20 | -0.57% | 4,317,950 |
| Jul 6, 2026 | 12.83 | 12.83 | 12.27 | 12.27 | 12.27 | -3.16% | 3,443,164 |
| Jul 3, 2026 | 13.22 | 13.26 | 12.67 | 12.67 | 12.67 | -3.87% | 3,128,117 |
| Jul 2, 2026 | 13.14 | 13.36 | 12.88 | 13.18 | 13.18 | 2.25% | 5,236,780 |
| Jul 1, 2026 | 13.00 | 13.36 | 12.63 | 12.89 | 12.89 | 1.26% | 6,583,997 |
| Jun 30, 2026 | 12.90 | 13.25 | 12.73 | 12.73 | 12.73 | -1.32% | 3,459,584 |
| Jun 29, 2026 | 13.28 | 13.70 | 12.90 | 12.90 | 12.90 | -3.01% | 4,822,325 |
| Jun 26, 2026 | 13.64 | 13.64 | 13.21 | 13.30 | 13.30 | -2.06% | 2,828,426 |
| Jun 25, 2026 | 14.00 | 14.80 | 13.48 | 13.58 | 13.58 | -3.00% | 5,052,013 |
| Jun 24, 2026 | 14.15 | 14.40 | 14.00 | 14.00 | 14.00 | -1.75% | 3,133,868 |
| Jun 23, 2026 | 14.89 | 14.89 | 14.15 | 14.25 | 14.25 | -3.85% | 4,270,373 |
| Jun 22, 2026 | 15.14 | 15.36 | 14.82 | 14.82 | 14.82 | -2.11% | 4,720,408 |
| Jun 19, 2026 | 14.69 | 16.00 | 14.52 | 15.14 | 15.14 | 3.27% | 10,662,010 |
| Jun 18, 2026 | 15.12 | 15.20 | 14.61 | 14.66 | 14.66 | -1.87% | 5,204,260 |
| Jun 17, 2026 | 15.65 | 16.20 | 14.92 | 14.94 | 14.94 | -4.54% | 7,047,518 |
| Jun 16, 2026 | 15.61 | 16.81 | 15.40 | 15.65 | 15.65 | 2.35% | 22,773,460 |