Skip to main content
logo
Konya Kagit Sanayi ve Ticaret A.S. (IST:KONKA)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.52
+0.34 (2.10%)
At close: Apr 17, 2026

IST:KONKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202616.2116.5416.1016.5216.522.10%4,488,387
Apr 16, 202616.4816.4815.8716.1816.18-0.92%3,920,105
Apr 15, 202616.0616.6216.0116.3316.331.74%5,102,851
Apr 14, 202615.8716.3815.6316.0516.053.82%7,218,699
Apr 13, 202616.0016.0015.2015.4615.46-3.86%4,972,612
Apr 10, 202615.9016.4015.7716.0816.081.71%1,859,883
Apr 9, 202616.3016.4715.7715.8115.81-3.01%3,122,755
Apr 8, 202616.0616.6316.0616.3016.303.03%5,359,663
Apr 7, 202616.6016.6315.8215.8215.82-4.64%1,864,351
Apr 6, 202616.1716.7716.0816.5916.592.72%5,167,929
Apr 3, 202616.7416.7416.0116.1516.15-0.62%5,973,623
Apr 2, 202615.8516.3815.6416.2516.251.88%2,585,488
Apr 1, 202616.3016.7415.8815.9515.95-2.15%5,176,867
Mar 31, 202616.1016.5315.7416.3016.301.24%4,283,497
Mar 30, 202616.1216.6015.6316.1016.103.87%7,477,042
Mar 27, 202614.5515.9114.5515.5015.506.24%6,482,099
Mar 26, 202614.5114.6414.0714.5914.59-3,164,192
Mar 25, 202614.7614.8814.3614.5914.59-0.41%2,023,317
Mar 24, 202615.0415.0414.5114.6514.65-2.40%1,177,961
Mar 23, 202615.0915.1814.5415.0115.01-0.92%2,888,570
Mar 19, 202615.3715.3714.9415.1515.15-1.43%629,218
Mar 18, 202616.2616.2915.2515.3715.37-4.47%3,689,651
Mar 17, 202615.8416.1415.7416.0916.092.09%1,983,756
Mar 16, 202617.3217.3215.7615.7615.76-6.91%3,973,398
Mar 13, 202617.0717.6016.6316.9316.93-0.35%6,476,000
Mar 12, 202616.5517.2816.0216.9916.998.08%9,385,495
Mar 11, 202615.5416.0515.3215.7215.721.16%3,430,643
Mar 10, 202615.6015.8315.2115.5415.541.83%2,096,397
Mar 9, 202614.3715.3113.7015.2615.265.46%4,716,059
Mar 6, 202614.5114.6214.2714.4714.47-0.28%1,860,818
Mar 5, 202614.2514.5414.1614.5114.511.82%1,834,661
Mar 4, 202614.2514.5013.8514.2514.250.78%2,831,535
Mar 3, 202613.7514.1713.5614.1414.142.84%2,854,331
Mar 2, 202613.4813.9613.0013.7513.75-4.18%2,160,480
Feb 27, 202614.1414.7013.8514.3514.351.56%2,774,630
Feb 26, 202614.2414.3114.0014.1314.13-0.28%1,402,009
Feb 25, 202614.5314.6414.0514.1714.17-2.28%2,471,948
Feb 24, 202615.2215.3614.5014.5014.50-4.61%1,317,838
Feb 23, 202616.0016.0015.1715.2015.20-1.04%2,132,999
Feb 20, 202615.3815.6515.1915.3615.360.07%1,025,133
Feb 19, 202616.3316.4215.2215.3515.35-5.42%2,001,390
Feb 18, 202616.3216.7416.0016.2316.23-0.73%2,522,696
Feb 17, 202616.5516.7616.3516.3516.35-1.15%2,241,978
Feb 16, 202616.7416.7416.2816.5416.541.16%2,146,511
Feb 13, 202616.5116.6516.3016.3516.35-1.92%2,864,583
Feb 12, 202616.7416.8416.0016.6716.670.48%3,723,940
Feb 11, 202616.0516.7615.9216.5916.592.41%4,078,139
Feb 10, 202616.1917.1815.7516.2016.200.06%9,053,067
Feb 9, 202616.1016.4415.8016.1916.193.19%5,077,994
Feb 6, 202615.4215.8715.1915.6915.691.75%3,387,377