Konya Kagit Sanayi ve Ticaret A.S. (IST:KONKA)
Turkey · Delayed Price · Currency is TRY 49.96
-1.44 (-2.80%)
Last updated: Oct 8, 2025, 4:27 PM GMT+3
IST:KONKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 51.05 | 52.00 | 50.70 | 51.40 | 51.40 | -0.10% | 571,498 |
| Oct 6, 2025 | 51.05 | 52.35 | 50.30 | 51.45 | 51.45 | 0.98% | 1,573,836 |
| Oct 3, 2025 | 50.30 | 52.15 | 49.58 | 50.95 | 50.95 | 1.29% | 1,247,909 |
| Oct 2, 2025 | 52.00 | 52.45 | 49.64 | 50.30 | 50.30 | -2.99% | 737,648 |
| Oct 1, 2025 | 52.00 | 52.45 | 49.64 | 51.85 | 51.85 | 0.88% | 1,213,028 |
| Sep 30, 2025 | 48.96 | 53.10 | 48.66 | 51.40 | 51.40 | 5.59% | 4,201,615 |
| Sep 29, 2025 | 49.46 | 49.46 | 48.22 | 48.68 | 48.68 | -0.69% | 851,955 |
| Sep 26, 2025 | 48.64 | 49.90 | 47.62 | 49.02 | 49.02 | 1.16% | 1,293,576 |
| Sep 25, 2025 | 49.20 | 49.54 | 47.70 | 48.46 | 48.46 | -1.34% | 436,553 |
| Sep 24, 2025 | 49.24 | 50.10 | 48.30 | 49.12 | 49.12 | 0.24% | 872,915 |
| Sep 23, 2025 | 49.00 | 49.80 | 47.50 | 49.00 | 49.00 | - | 690,670 |
| Sep 22, 2025 | 50.85 | 51.40 | 48.64 | 49.00 | 49.00 | -2.49% | 1,262,278 |
| Sep 19, 2025 | 50.00 | 50.50 | 48.06 | 50.25 | 50.25 | 2.13% | 813,522 |
| Sep 18, 2025 | 49.94 | 51.65 | 48.64 | 49.20 | 49.20 | -1.44% | 1,268,755 |
| Sep 17, 2025 | 50.75 | 50.75 | 49.62 | 49.92 | 49.92 | -0.56% | 757,099 |
| Sep 16, 2025 | 50.90 | 50.90 | 49.12 | 50.20 | 50.20 | 1.17% | 786,082 |
| Sep 15, 2025 | 46.60 | 49.98 | 45.30 | 49.62 | 49.62 | 6.48% | 894,652 |
| Sep 12, 2025 | 45.88 | 47.40 | 44.14 | 46.60 | 46.60 | 1.57% | 844,633 |
| Sep 11, 2025 | 48.60 | 48.60 | 45.56 | 45.88 | 45.88 | -5.60% | 1,443,904 |
| Sep 10, 2025 | 48.60 | 50.00 | 47.88 | 48.60 | 48.60 | 0.25% | 2,751,656 |
| Sep 9, 2025 | 46.54 | 48.48 | 46.42 | 48.48 | 48.48 | 4.17% | 1,783,970 |
| Sep 8, 2025 | 45.44 | 46.98 | 45.00 | 46.54 | 46.54 | 2.06% | 2,220,833 |
| Sep 5, 2025 | 50.00 | 50.30 | 45.60 | 45.60 | 45.60 | -8.73% | 1,554,462 |
| Sep 4, 2025 | 48.40 | 51.50 | 47.68 | 49.96 | 49.96 | 3.22% | 1,584,469 |
| Sep 3, 2025 | 47.62 | 49.60 | 46.72 | 48.40 | 48.40 | 1.64% | 2,400,510 |
| Sep 2, 2025 | 47.74 | 48.78 | 44.30 | 47.62 | 47.62 | -0.29% | 1,985,291 |
| Sep 1, 2025 | 44.16 | 47.80 | 43.68 | 47.76 | 47.76 | 9.39% | 1,702,694 |
| Aug 29, 2025 | 43.54 | 44.20 | 42.72 | 43.66 | 43.66 | 1.30% | 1,030,825 |
| Aug 28, 2025 | 43.06 | 43.78 | 42.64 | 43.10 | 43.10 | 0.09% | 423,246 |
| Aug 27, 2025 | 43.82 | 44.10 | 43.04 | 43.06 | 43.06 | -1.46% | 628,831 |
| Aug 26, 2025 | 43.30 | 44.24 | 42.84 | 43.70 | 43.70 | 0.92% | 1,359,965 |
| Aug 25, 2025 | 41.70 | 44.12 | 41.70 | 43.30 | 43.30 | 4.14% | 1,654,703 |
| Aug 22, 2025 | 42.10 | 42.10 | 40.96 | 41.58 | 41.58 | -1.19% | 1,141,619 |
| Aug 21, 2025 | 39.56 | 42.96 | 39.20 | 42.08 | 42.08 | 6.42% | 3,304,386 |
| Aug 20, 2025 | 39.50 | 40.50 | 38.34 | 39.54 | 39.54 | 0.10% | 2,515,638 |
| Aug 19, 2025 | 37.00 | 39.74 | 36.90 | 39.50 | 39.50 | 6.76% | 2,796,433 |
| Aug 18, 2025 | 37.80 | 37.80 | 36.90 | 37.00 | 37.00 | 0.27% | 627,825 |
| Aug 15, 2025 | 36.62 | 37.30 | 36.40 | 36.90 | 36.90 | 0.65% | 371,403 |
| Aug 14, 2025 | 36.20 | 38.78 | 35.78 | 36.66 | 36.66 | 1.27% | 1,373,417 |
| Aug 13, 2025 | 36.76 | 36.98 | 36.14 | 36.20 | 36.20 | -1.15% | 523,267 |
| Aug 12, 2025 | 37.24 | 37.50 | 35.40 | 36.62 | 36.62 | -2.86% | 631,685 |
| Aug 11, 2025 | 37.28 | 37.90 | 37.04 | 37.70 | 37.70 | 2.11% | 708,951 |
| Aug 8, 2025 | 37.00 | 37.50 | 36.46 | 36.92 | 36.92 | -0.16% | 538,849 |
| Aug 7, 2025 | 36.96 | 37.40 | 36.50 | 36.98 | 36.98 | 0.05% | 534,399 |
| Aug 6, 2025 | 36.88 | 37.36 | 36.82 | 36.96 | 36.96 | 0.33% | 561,111 |
| Aug 5, 2025 | 36.88 | 37.28 | 36.40 | 36.84 | 36.84 | -0.11% | 745,794 |
| Aug 4, 2025 | 36.12 | 36.90 | 36.04 | 36.88 | 36.88 | 2.10% | 703,999 |
| Aug 1, 2025 | 36.34 | 36.34 | 35.70 | 36.12 | 36.12 | -0.28% | 469,461 |
| Jul 31, 2025 | 35.72 | 36.40 | 35.72 | 36.22 | 36.22 | 1.57% | 552,391 |
| Jul 30, 2025 | 35.60 | 36.42 | 35.48 | 35.66 | 35.66 | -0.06% | 737,040 |