Konya Kagit Sanayi ve Ticaret A.S. (IST:KONKA)
Turkey · Delayed Price · Currency is TRY 8.11
+0.06 (0.75%)
At close: Oct 9, 2026
IST:KONKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.11 | 8.36 | 8.07 | 8.11 | 8.11 | 0.75% | 2,027,133 |
| Oct 8, 2026 | 8.31 | 8.37 | 8.02 | 8.05 | 8.05 | -3.13% | 1,887,180 |
| Oct 7, 2026 | 8.76 | 8.76 | 8.09 | 8.31 | 8.31 | -3.48% | 3,867,427 |
| Oct 6, 2026 | 9.10 | 9.63 | 8.60 | 8.61 | 8.61 | -4.44% | 8,528,979 |
| Oct 5, 2026 | 8.24 | 9.02 | 8.24 | 9.01 | 9.01 | 9.88% | 5,551,526 |
| Oct 2, 2026 | 7.93 | 8.75 | 7.93 | 8.20 | 8.20 | 3.02% | 5,036,773 |
| Oct 1, 2026 | 7.66 | 8.42 | 7.40 | 7.96 | 7.96 | 3.78% | 5,380,699 |
| Sep 30, 2026 | 6.98 | 7.67 | 6.85 | 7.67 | 7.67 | 9.89% | 3,972,520 |
| Sep 29, 2026 | 7.00 | 7.11 | 6.95 | 6.98 | 6.98 | -1.27% | 888,195 |
| Sep 28, 2026 | 7.33 | 7.38 | 6.88 | 7.07 | 7.07 | -3.55% | 1,746,859 |
| Sep 25, 2026 | 7.37 | 7.44 | 7.26 | 7.33 | 7.33 | -0.27% | 1,883,604 |
| Sep 24, 2026 | 7.70 | 7.81 | 7.32 | 7.35 | 7.35 | -5.16% | 1,941,198 |
| Sep 23, 2026 | 7.90 | 8.07 | 7.69 | 7.75 | 7.75 | -1.90% | 1,680,145 |
| Sep 22, 2026 | 7.39 | 7.96 | 7.39 | 7.90 | 7.90 | 3.27% | 3,055,264 |
| Sep 21, 2026 | 8.15 | 8.15 | 7.57 | 7.65 | 7.65 | -6.02% | 3,063,065 |
| Sep 18, 2026 | 8.33 | 8.33 | 7.97 | 8.14 | 8.14 | -2.28% | 2,404,834 |
| Sep 17, 2026 | 8.47 | 8.56 | 8.17 | 8.33 | 8.33 | -1.65% | 2,541,680 |
| Sep 16, 2026 | 8.88 | 8.94 | 7.95 | 8.47 | 8.47 | -4.08% | 3,965,128 |
| Sep 15, 2026 | 9.08 | 9.22 | 8.80 | 8.83 | 8.83 | -2.65% | 2,218,696 |
| Sep 14, 2026 | 9.40 | 9.40 | 9.07 | 9.07 | 9.07 | -2.79% | 1,604,947 |
| Sep 11, 2026 | 9.58 | 9.68 | 9.30 | 9.33 | 9.33 | -2.00% | 2,715,749 |
| Sep 10, 2026 | 9.43 | 9.57 | 9.35 | 9.52 | 9.52 | 0.95% | 1,756,131 |
| Sep 9, 2026 | 9.36 | 9.54 | 9.32 | 9.43 | 9.43 | 0.96% | 2,284,779 |
| Sep 8, 2026 | 9.23 | 9.42 | 9.21 | 9.34 | 9.34 | 0.97% | 2,794,753 |
| Sep 7, 2026 | 9.19 | 9.38 | 9.15 | 9.25 | 9.25 | 0.76% | 2,505,410 |
| Sep 4, 2026 | 9.37 | 9.38 | 9.01 | 9.18 | 9.18 | -1.18% | 2,537,558 |
| Sep 3, 2026 | 9.58 | 9.67 | 9.29 | 9.29 | 9.29 | -2.72% | 2,275,990 |
| Sep 2, 2026 | 9.84 | 9.84 | 9.42 | 9.55 | 9.55 | -2.95% | 4,463,667 |
| Sep 1, 2026 | 10.14 | 10.20 | 9.70 | 9.84 | 9.84 | -2.96% | 3,348,990 |
| Aug 31, 2026 | 11.23 | 11.23 | 10.14 | 10.14 | 10.14 | -9.95% | 6,150,266 |
| Aug 28, 2026 | 11.45 | 11.45 | 11.11 | 11.26 | 11.26 | -0.71% | 4,305,828 |
| Aug 27, 2026 | 11.47 | 11.53 | 11.30 | 11.34 | 11.34 | -1.05% | 2,898,123 |
| Aug 26, 2026 | 11.55 | 11.58 | 11.35 | 11.46 | 11.46 | -0.35% | 2,116,180 |
| Aug 25, 2026 | 11.71 | 11.74 | 11.43 | 11.50 | 11.50 | -1.79% | 2,225,602 |
| Aug 24, 2026 | 12.03 | 12.05 | 11.70 | 11.71 | 11.71 | -2.17% | 3,534,756 |
| Aug 21, 2026 | 11.86 | 12.04 | 11.78 | 11.97 | 11.97 | 1.35% | 3,426,581 |
| Aug 20, 2026 | 11.89 | 11.95 | 11.69 | 11.81 | 11.81 | -0.59% | 3,663,710 |
| Aug 19, 2026 | 11.95 | 12.00 | 11.78 | 11.88 | 11.88 | -1.25% | 2,428,068 |
| Aug 18, 2026 | 12.06 | 12.42 | 11.82 | 12.03 | 12.03 | 0.67% | 3,829,545 |
| Aug 17, 2026 | 11.80 | 11.96 | 11.60 | 11.95 | 11.95 | 3.46% | 1,797,424 |
| Aug 14, 2026 | 11.82 | 11.95 | 11.52 | 11.55 | 11.55 | -1.70% | 2,402,790 |
| Aug 13, 2026 | 11.80 | 11.98 | 11.55 | 11.75 | 11.75 | 0.95% | 1,955,619 |
| Aug 12, 2026 | 11.60 | 11.78 | 11.21 | 11.64 | 11.64 | -0.09% | 2,063,263 |
| Aug 11, 2026 | 11.91 | 12.11 | 11.37 | 11.65 | 11.65 | -3.24% | 4,346,994 |
| Aug 10, 2026 | 12.22 | 12.26 | 11.77 | 12.04 | 12.04 | -1.47% | 3,135,513 |
| Aug 7, 2026 | 11.78 | 12.22 | 11.78 | 12.22 | 12.22 | 2.60% | 3,439,348 |
| Aug 6, 2026 | 11.84 | 12.10 | 11.71 | 11.91 | 11.91 | 1.02% | 4,841,967 |
| Aug 5, 2026 | 11.87 | 11.93 | 11.68 | 11.79 | 11.79 | -1.50% | 2,163,586 |
| Aug 4, 2026 | 11.78 | 11.97 | 11.54 | 11.97 | 11.97 | 2.05% | 2,251,104 |
| Aug 3, 2026 | 11.65 | 11.80 | 11.32 | 11.73 | 11.73 | 1.12% | 1,852,728 |