Konfrut Tarim A.S. (IST:KNFRT)
Turkey · Delayed Price · Currency is TRY 11.34
-0.38 (-3.24%)
Last updated: Oct 6, 2026, 5:59 PM GMT+3
Konfrut Tarim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,261,080 |
| 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 |
| 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 |