Skip to main content
logo
Konya Kagit Sanayi ve Ticaret A.S. (IST:KONKA)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.28
-0.05 (-0.33%)
Last updated: Jun 3, 2026, 3:55 PM GMT+3

IST:KONKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202615.3915.4814.9114.9414.94-2.54%4,284,429
Jun 2, 202614.9615.4614.8715.3315.333.51%3,715,495
Jun 1, 202614.7814.9414.6614.8114.810.82%3,579,634
May 26, 202614.6914.6914.4114.6914.690.82%575,503
May 25, 202614.3514.6014.3014.5714.571.53%2,046,572
May 22, 202613.7214.4013.0714.3514.354.59%3,071,548
May 21, 202614.6114.6113.7213.7213.72-6.16%1,462,101
May 20, 202614.1814.6214.1014.6214.622.74%5,345,212
May 18, 202614.7514.8214.1714.2314.23-3.53%3,342,558
May 15, 202615.0515.0614.6714.7514.75-2.51%5,096,305
May 14, 202615.0015.5115.0015.1315.131.07%2,826,096
May 13, 202616.0016.1414.9714.9714.97-6.44%6,240,901
May 12, 202616.6516.8016.0016.0016.00-4.31%4,518,264
May 11, 202616.5516.7216.3916.7216.721.03%3,611,863
May 8, 202616.7916.9116.5416.5516.55-1.31%3,387,840
May 7, 202616.6117.5016.3416.7716.772.32%9,633,992
May 6, 202616.5016.5016.1016.3916.391.49%9,423,428
May 5, 202616.3416.5516.0816.1516.15-0.31%3,235,562
May 4, 202616.8016.8016.0116.2016.20-4.14%10,337,000
Apr 30, 202616.9717.0916.2516.9016.90-0.24%13,949,520
Apr 29, 202617.3017.4516.7916.9416.94-0.88%8,497,027
Apr 28, 202617.7118.1016.8717.0917.09-3.23%18,349,580
Apr 27, 202617.6418.3317.4717.6617.660.11%13,106,940
Apr 24, 202618.0218.0217.3917.6417.642.02%5,957,927
Apr 22, 202617.5017.5916.9417.2917.290.70%5,656,613
Apr 21, 202616.8217.2416.6017.1717.172.81%4,555,499
Apr 20, 202616.5217.0416.2716.7016.701.09%4,713,693
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