Skip to main content
logo
Konya Kagit Sanayi ve Ticaret A.S. (IST:KONKA)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.62
-0.95 (-5.73%)
At close: Oct 31, 2025

IST:KONKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202515.6515.7515.4215.4215.42-1.28%2,435,422
Oct 31, 202515.8216.2015.5115.6215.62-5.73%3,087,699
Oct 30, 202516.7016.8416.3116.5716.57-0.78%2,817,348
Oct 28, 202516.9016.9816.6516.7016.70-1.18%628,133
Oct 27, 202517.0317.0716.6516.9016.90-0.76%1,768,365
Oct 24, 202517.1917.4616.7417.0317.030.08%3,551,126
Oct 23, 202516.7817.0516.6617.0217.020.89%1,794,014
Oct 22, 202517.1217.2716.7716.8716.87-1.55%2,949,074
Oct 21, 202517.1717.2516.5717.1317.13-0.20%1,970,795
Oct 20, 202516.9017.2516.3717.1717.171.58%2,380,751
Oct 17, 202518.5018.5016.4216.9016.90-7.06%6,351,194
Oct 16, 202518.1018.3717.8218.1818.181.20%4,336,370
Oct 15, 202517.1018.3316.6717.9717.975.17%3,738,896
Oct 14, 202516.6717.0816.4617.0817.081.38%2,245,715
Oct 13, 202516.3816.9516.1316.8516.850.70%2,863,256
Oct 10, 202516.7517.1216.6516.7316.73-0.10%1,826,378
Oct 9, 202516.5516.9816.2416.7516.752.18%3,692,237
Oct 8, 202517.1317.2015.9316.3916.39-4.32%4,332,455
Oct 7, 202517.0217.3316.9017.1317.13-0.10%1,714,493
Oct 6, 202517.0217.4516.7717.1517.150.98%4,721,507
Oct 3, 202516.7717.3816.5316.9816.981.29%3,743,726
Oct 2, 202517.3317.4816.5516.7716.77-2.99%2,212,943
Oct 1, 202517.3317.4816.5517.2817.280.88%3,639,083
Sep 30, 202516.3217.7016.2217.1317.135.58%12,604,844
Sep 29, 202516.4916.4916.0716.2316.23-0.69%2,555,864
Sep 26, 202516.2116.6315.8716.3416.341.16%3,880,727
Sep 25, 202516.4016.5115.9016.1516.15-1.34%1,309,658
Sep 24, 202516.4116.7016.1016.3716.370.24%2,618,744
Sep 23, 202516.3316.6015.8316.3316.33-2,072,009
Sep 22, 202516.9517.1316.2116.3316.33-2.49%3,786,833
Sep 19, 202516.6716.8316.0216.7516.752.13%2,440,565
Sep 18, 202516.6517.2216.2116.4016.40-1.44%3,806,264
Sep 17, 202516.9216.9216.5416.6416.64-0.56%2,271,296
Sep 16, 202516.9716.9716.3716.7316.731.17%2,358,245
Sep 15, 202515.5316.6615.1016.5416.546.48%2,683,955
Sep 12, 202515.2915.8014.7115.5315.531.57%2,533,898
Sep 11, 202516.2016.2015.1915.2915.29-5.60%4,331,711
Sep 10, 202516.2016.6715.9616.2016.200.25%8,254,967
Sep 9, 202515.5116.1615.4716.1616.164.17%5,351,909
Sep 8, 202515.1515.6615.0015.5115.512.06%6,662,498
Sep 5, 202516.6716.7715.2015.2015.20-8.73%4,663,385
Sep 4, 202516.1317.1715.8916.6516.653.22%4,753,406
Sep 3, 202515.8716.5315.5716.1316.131.64%7,201,529
Sep 2, 202515.9116.2614.7715.8715.87-0.30%5,955,872
Sep 1, 202514.7215.9314.5615.9215.929.39%5,108,081
Aug 29, 202514.5114.7314.2414.5514.551.29%3,092,474
Aug 28, 202514.3514.5914.2114.3714.370.10%1,269,737
Aug 27, 202514.6114.7014.3514.3514.35-1.47%1,886,492
Aug 26, 202514.4314.7514.2814.5714.570.93%4,079,894
Aug 25, 202513.9014.7113.9014.4314.434.13%4,964,108