Konya Kagit Sanayi ve Ticaret A.S. (IST:KONKA)
Turkey · Delayed Price · Currency is TRY 37.64
+0.72 (1.95%)
Last updated: Aug 11, 2025
IST:KONKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 36.76 | 36.98 | 36.14 | 36.20 | - | -1.15% | 523,267 |
| Aug 12, 2025 | 37.24 | 37.50 | 35.40 | 36.62 | - | -2.86% | 631,685 |
| Aug 11, 2025 | 37.28 | 37.90 | 37.04 | 37.70 | - | 2.11% | 708,951 |
| Aug 8, 2025 | 37.00 | 37.50 | 36.46 | 36.92 | - | -0.16% | 538,849 |
| Aug 7, 2025 | 36.96 | 37.40 | 36.50 | 36.98 | - | 0.05% | 534,399 |
| Aug 6, 2025 | 36.88 | 37.36 | 36.82 | 36.96 | - | 0.33% | 561,111 |
| Aug 5, 2025 | 36.88 | 37.28 | 36.40 | 36.84 | - | -0.11% | 745,794 |
| Aug 4, 2025 | 36.12 | 36.90 | 36.04 | 36.88 | - | 2.10% | 703,999 |
| Aug 1, 2025 | 36.34 | 36.34 | 35.70 | 36.12 | - | -0.28% | 469,461 |
| Jul 31, 2025 | 35.72 | 36.40 | 35.72 | 36.22 | - | 1.57% | 552,391 |
| Jul 30, 2025 | 35.60 | 36.42 | 35.48 | 35.66 | - | -0.06% | 737,040 |
| Jul 29, 2025 | 36.74 | 36.82 | 35.50 | 35.68 | - | -2.83% | 836,569 |
| Jul 28, 2025 | 36.98 | 37.98 | 36.64 | 36.72 | - | 2.23% | 1,722,883 |
| Jul 25, 2025 | 35.30 | 37.98 | 34.54 | 35.92 | - | 2.63% | 2,752,742 |
| Jul 24, 2025 | 34.24 | 35.16 | 34.20 | 35.00 | - | 1.98% | 533,690 |
| Jul 23, 2025 | 34.48 | 34.86 | 34.22 | 34.32 | - | -0.46% | 328,222 |
| Jul 22, 2025 | 34.94 | 35.30 | 34.34 | 34.48 | - | -1.32% | 788,400 |
| Jul 21, 2025 | 34.38 | 34.94 | 34.08 | 34.94 | - | 2.64% | 621,491 |
| Jul 18, 2025 | 34.14 | 34.46 | 33.82 | 34.04 | - | -0.12% | 612,673 |
| Jul 17, 2025 | 33.20 | 34.28 | 33.20 | 34.08 | - | 2.65% | 846,294 |
| Jul 16, 2025 | 33.32 | 33.96 | 32.62 | 33.20 | - | -0.36% | 588,578 |
| Jul 14, 2025 | 33.08 | 34.12 | 33.08 | 33.32 | - | 0.73% | 806,060 |
| Jul 11, 2025 | 33.16 | 33.74 | 32.76 | 33.08 | - | -0.06% | 727,256 |
| Jul 10, 2025 | 33.20 | 33.42 | 33.00 | 33.10 | - | 0.18% | 616,958 |
| Jul 9, 2025 | 32.42 | 33.88 | 32.42 | 33.04 | - | 0.98% | 1,467,140 |
| Jul 8, 2025 | 31.76 | 34.92 | 31.70 | 32.72 | - | 3.02% | 3,987,803 |
| Jul 7, 2025 | 32.50 | 32.50 | 31.66 | 31.76 | - | -1.91% | 239,865 |
| Jul 4, 2025 | 32.04 | 32.62 | 31.84 | 32.38 | - | 1.06% | 329,511 |
| Jul 3, 2025 | 32.00 | 32.98 | 31.56 | 32.04 | - | 1.71% | 755,214 |
| Jul 2, 2025 | 31.50 | 32.26 | 31.36 | 31.50 | - | - | 475,213 |
| Jul 1, 2025 | 31.14 | 31.92 | 31.08 | 31.50 | - | 1.16% | 374,208 |
| Jun 30, 2025 | 30.40 | 31.30 | 30.28 | 31.14 | - | 2.64% | 441,017 |
| Jun 27, 2025 | 30.52 | 30.62 | 29.98 | 30.34 | - | 0.86% | 190,733 |
| Jun 26, 2025 | 30.60 | 30.82 | 30.00 | 30.08 | - | -1.70% | 255,096 |
| Jun 25, 2025 | 30.72 | 30.90 | 30.50 | 30.60 | - | -0.39% | 240,536 |
| Jun 24, 2025 | 30.14 | 31.00 | 30.14 | 30.72 | - | 3.85% | 382,491 |
| Jun 23, 2025 | 30.30 | 30.30 | 29.40 | 29.58 | - | -2.38% | 294,957 |
| Jun 20, 2025 | 30.22 | 30.82 | 30.10 | 30.30 | - | 0.33% | 218,081 |
| Jun 19, 2025 | 30.64 | 31.14 | 30.16 | 30.20 | - | -1.31% | 217,816 |
| Jun 18, 2025 | 31.78 | 31.86 | 30.24 | 30.60 | - | -2.98% | 296,576 |
| Jun 17, 2025 | 32.50 | 33.10 | 31.54 | 31.54 | - | -2.05% | 529,746 |
| Jun 16, 2025 | 31.44 | 32.20 | 30.30 | 32.20 | - | 2.42% | 328,671 |
| Jun 13, 2025 | 29.36 | 31.56 | 29.36 | 31.44 | - | -3.14% | 288,484 |
| Jun 12, 2025 | 33.52 | 33.52 | 32.36 | 32.46 | - | -3.96% | 469,920 |
| Jun 11, 2025 | 33.14 | 33.90 | 32.88 | 33.80 | - | 1.99% | 669,807 |
| Jun 10, 2025 | 33.00 | 33.26 | 33.00 | 33.14 | - | 0.67% | 370,713 |
| Jun 5, 2025 | 33.08 | 33.14 | 32.66 | 32.92 | - | -0.42% | 157,847 |
| Jun 4, 2025 | 32.62 | 33.14 | 32.50 | 33.06 | - | 1.22% | 286,103 |
| Jun 3, 2025 | 32.32 | 33.48 | 32.16 | 32.66 | - | 2.00% | 361,022 |
| Jun 2, 2025 | 32.78 | 33.50 | 31.72 | 32.02 | - | -2.32% | 388,743 |