Konfrut Tarim A.S. (IST:KNFRT)
Turkey
· Delayed Price · Currency is TRY 10.72
+0.19 (1.80%)
Last updated: Mar 9, 2026, 3:27 PM GMT+3
Konfrut Tarim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.40 | 10.74 | 10.21 | 10.62 | 10.62 | 0.85% | 1,750,126 |
| Mar 6, 2026 | 10.94 | 10.96 | 10.46 | 10.53 | 10.53 | -3.75% | 1,466,421 |
| Mar 5, 2026 | 10.60 | 11.19 | 10.60 | 10.94 | 10.94 | 3.80% | 1,663,039 |
| Mar 4, 2026 | 10.50 | 10.75 | 10.39 | 10.54 | 10.54 | 0.38% | 1,332,053 |
| Mar 3, 2026 | 10.51 | 10.98 | 10.39 | 10.50 | 10.50 | -0.19% | 1,908,736 |
| Mar 2, 2026 | 10.20 | 10.72 | 10.20 | 10.52 | 10.52 | -5.40% | 2,522,145 |
| Feb 27, 2026 | 11.28 | 11.51 | 11.09 | 11.12 | 11.12 | -1.59% | 1,586,865 |
| Feb 26, 2026 | 11.35 | 11.46 | 11.17 | 11.30 | 11.30 | -0.35% | 1,357,233 |
| Feb 25, 2026 | 11.52 | 11.58 | 11.19 | 11.34 | 11.34 | -1.56% | 1,638,892 |
| Feb 24, 2026 | 11.63 | 11.78 | 11.45 | 11.52 | 11.52 | -0.95% | 1,853,847 |
| Feb 23, 2026 | 11.92 | 12.25 | 11.51 | 11.63 | 11.63 | -1.61% | 1,761,387 |
| Feb 20, 2026 | 11.59 | 12.20 | 11.59 | 11.82 | 11.82 | 1.98% | 1,796,781 |
| Feb 19, 2026 | 12.70 | 12.70 | 11.47 | 11.59 | 11.59 | -8.45% | 5,788,749 |
| Feb 18, 2026 | 13.01 | 13.36 | 12.58 | 12.66 | 12.66 | -2.31% | 7,925,457 |
| Feb 17, 2026 | 12.89 | 13.06 | 12.80 | 12.96 | 12.96 | 0.54% | 4,217,053 |
| Feb 16, 2026 | 12.81 | 13.15 | 12.79 | 12.89 | 12.89 | 0.62% | 4,961,057 |
| Feb 13, 2026 | 12.97 | 13.05 | 12.75 | 12.81 | 12.81 | -1.31% | 3,248,989 |
| Feb 12, 2026 | 12.94 | 13.25 | 12.83 | 12.98 | 12.98 | 0.39% | 5,040,593 |
| Feb 11, 2026 | 12.87 | 13.00 | 12.61 | 12.93 | 12.93 | 0.31% | 3,203,889 |
| Feb 10, 2026 | 12.44 | 13.14 | 12.41 | 12.89 | 12.89 | 3.62% | 10,739,190 |
| Feb 9, 2026 | 12.66 | 12.73 | 12.34 | 12.44 | 12.44 | -0.72% | 3,942,096 |
| Feb 6, 2026 | 12.60 | 13.24 | 12.42 | 12.53 | 12.53 | -0.63% | 8,184,080 |
| Feb 5, 2026 | 12.09 | 12.96 | 12.09 | 12.61 | 12.61 | 3.45% | 5,648,815 |
| Feb 4, 2026 | 12.35 | 12.52 | 12.10 | 12.19 | 12.19 | 0.08% | 3,004,904 |
| Feb 3, 2026 | 11.95 | 12.40 | 11.90 | 12.18 | 12.18 | 2.35% | 4,498,304 |
| Feb 2, 2026 | 11.85 | 12.08 | 11.51 | 11.90 | 11.90 | 1.28% | 3,691,462 |
| Jan 30, 2026 | 12.10 | 12.19 | 11.50 | 11.75 | 11.75 | -2.89% | 3,202,666 |
| Jan 29, 2026 | 11.98 | 12.48 | 11.94 | 12.10 | 12.10 | 1.34% | 4,244,213 |
| Jan 28, 2026 | 12.00 | 12.15 | 11.81 | 11.94 | 11.94 | -0.91% | 3,494,739 |
| Jan 27, 2026 | 12.41 | 12.55 | 12.02 | 12.05 | 12.05 | -2.90% | 4,710,480 |
| Jan 26, 2026 | 12.38 | 13.05 | 12.28 | 12.41 | 12.41 | 1.14% | 5,413,980 |
| Jan 23, 2026 | 11.51 | 12.39 | 11.45 | 12.27 | 12.27 | 6.70% | 8,327,865 |
| Jan 22, 2026 | 11.13 | 11.83 | 11.13 | 11.50 | 11.50 | 3.32% | 5,129,942 |
| Jan 21, 2026 | 11.20 | 11.29 | 11.11 | 11.13 | 11.13 | -0.62% | 1,545,726 |
| Jan 20, 2026 | 11.41 | 11.43 | 11.15 | 11.20 | 11.20 | -1.84% | 1,974,906 |
| Jan 19, 2026 | 11.35 | 11.74 | 11.25 | 11.41 | 11.41 | 1.69% | 2,814,774 |
| Jan 16, 2026 | 11.26 | 11.37 | 11.11 | 11.22 | 11.22 | 0.09% | 2,120,352 |
| Jan 15, 2026 | 11.08 | 11.35 | 11.05 | 11.21 | 11.21 | 1.63% | 1,722,286 |
| Jan 14, 2026 | 11.26 | 11.41 | 10.70 | 11.03 | 11.03 | -2.48% | 2,910,896 |
| Jan 13, 2026 | 11.48 | 11.56 | 11.21 | 11.31 | 11.31 | -1.48% | 1,918,887 |
| Jan 12, 2026 | 11.02 | 11.78 | 10.94 | 11.48 | 11.48 | 4.36% | 6,954,944 |
| Jan 9, 2026 | 11.17 | 11.24 | 10.97 | 11.00 | 11.00 | -0.99% | 1,319,089 |
| Jan 8, 2026 | 11.21 | 11.25 | 11.00 | 11.11 | 11.11 | -1.33% | 1,754,880 |
| Jan 7, 2026 | 11.51 | 11.77 | 11.23 | 11.26 | 11.26 | -2.43% | 3,144,518 |
| Jan 6, 2026 | 11.73 | 11.88 | 11.18 | 11.54 | 11.54 | -1.79% | 3,319,901 |
| Jan 5, 2026 | 12.30 | 12.30 | 11.64 | 11.75 | 11.75 | -4.47% | 7,595,614 |
| Jan 2, 2026 | 13.04 | 13.63 | 12.30 | 12.30 | 12.30 | -5.67% | 7,074,534 |
| Dec 31, 2025 | 13.71 | 14.60 | 13.04 | 13.04 | 13.04 | -4.19% | 10,848,410 |
| Dec 30, 2025 | 13.69 | 14.10 | 13.01 | 13.61 | 13.61 | 1.04% | 13,251,580 |
| Dec 29, 2025 | 12.60 | 13.47 | 11.97 | 13.47 | 13.47 | 9.96% | 9,349,783 |
| Dec 26, 2025 | 12.38 | 13.06 | 11.58 | 12.25 | 12.25 | 0.57% | 15,290,200 |
| Dec 25, 2025 | 11.19 | 12.18 | 10.92 | 12.18 | 12.18 | 9.93% | 13,899,570 |
| Dec 24, 2025 | 10.65 | 11.68 | 10.36 | 11.08 | 11.08 | 3.55% | 11,304,210 |
| Dec 23, 2025 | 10.75 | 10.85 | 10.68 | 10.70 | 10.70 | -0.47% | 721,013 |
| Dec 22, 2025 | 11.00 | 11.01 | 10.70 | 10.75 | 10.75 | -1.83% | 1,414,853 |
| Dec 19, 2025 | 10.90 | 10.96 | 10.83 | 10.95 | 10.95 | 0.46% | 969,839 |
| Dec 18, 2025 | 10.97 | 11.09 | 10.89 | 10.90 | 10.90 | -0.73% | 887,000 |
| Dec 17, 2025 | 10.92 | 11.00 | 10.84 | 10.98 | 10.98 | 0.55% | 698,141 |
| Dec 16, 2025 | 11.01 | 11.05 | 10.90 | 10.92 | 10.92 | -1.18% | 694,212 |
| Dec 15, 2025 | 11.26 | 11.27 | 10.92 | 11.05 | 11.05 | -0.81% | 1,680,819 |
| Dec 12, 2025 | 11.00 | 11.17 | 10.85 | 11.14 | 11.14 | 2.20% | 1,641,093 |
| Dec 11, 2025 | 11.27 | 11.27 | 10.80 | 10.90 | 10.90 | -2.50% | 1,999,193 |
| Dec 10, 2025 | 11.58 | 11.69 | 11.11 | 11.18 | 11.18 | -3.37% | 1,683,153 |
| Dec 9, 2025 | 11.50 | 11.67 | 11.50 | 11.57 | 11.57 | 0.09% | 531,003 |
| Dec 8, 2025 | 11.70 | 11.94 | 11.53 | 11.56 | 11.56 | -0.69% | 1,042,021 |
| Dec 5, 2025 | 11.60 | 11.69 | 11.52 | 11.64 | 11.64 | 0.34% | 1,279,152 |
| Dec 4, 2025 | 11.69 | 11.90 | 11.56 | 11.60 | 11.60 | -0.60% | 1,030,434 |
| Dec 3, 2025 | 12.04 | 12.14 | 11.50 | 11.67 | 11.67 | -3.07% | 1,346,230 |
| Dec 2, 2025 | 11.98 | 12.05 | 11.81 | 12.04 | 12.04 | 1.35% | 702,092 |
| Dec 1, 2025 | 11.57 | 12.22 | 11.57 | 11.88 | 11.88 | 2.77% | 1,872,552 |
| Nov 28, 2025 | 11.60 | 11.74 | 11.51 | 11.56 | 11.56 | -0.34% | 1,058,300 |
| Nov 27, 2025 | 11.18 | 11.61 | 11.18 | 11.60 | 11.60 | 3.76% | 1,398,336 |
| Nov 26, 2025 | 11.30 | 11.38 | 11.09 | 11.18 | 11.18 | -0.97% | 1,031,559 |
| Nov 25, 2025 | 11.79 | 11.81 | 11.19 | 11.29 | 11.29 | -3.67% | 2,317,932 |
| Nov 24, 2025 | 11.85 | 12.14 | 11.72 | 11.72 | 11.72 | -0.59% | 1,636,316 |
| Nov 21, 2025 | 11.88 | 12.05 | 11.79 | 11.79 | 11.79 | -0.76% | 1,012,363 |
| Nov 20, 2025 | 11.81 | 12.08 | 11.80 | 11.88 | 11.88 | 0.85% | 1,353,506 |
| Nov 19, 2025 | 11.97 | 12.14 | 11.78 | 11.78 | 11.78 | -1.34% | 1,303,366 |
| Nov 18, 2025 | 12.20 | 12.27 | 11.91 | 11.94 | 11.94 | -1.73% | 1,278,815 |
| Nov 17, 2025 | 11.87 | 12.41 | 11.76 | 12.15 | 12.15 | 4.11% | 1,997,946 |
| Nov 14, 2025 | 12.10 | 12.10 | 11.60 | 11.67 | 11.67 | -3.55% | 1,490,476 |
| Nov 13, 2025 | 12.04 | 12.54 | 11.82 | 12.10 | 12.10 | 0.75% | 2,468,779 |
| Nov 12, 2025 | 12.12 | 12.43 | 11.93 | 12.01 | 12.01 | -0.91% | 1,307,034 |
| Nov 11, 2025 | 12.25 | 12.69 | 11.88 | 12.12 | 12.12 | -5.83% | 2,530,290 |
| Nov 10, 2025 | 12.95 | 13.21 | 12.83 | 12.87 | 12.87 | -1.38% | 935,595 |
| Nov 7, 2025 | 13.22 | 13.59 | 13.00 | 13.05 | 13.05 | -2.25% | 1,393,411 |
| Nov 6, 2025 | 13.94 | 14.08 | 13.25 | 13.35 | 13.35 | -4.23% | 2,934,373 |
| Nov 5, 2025 | 14.07 | 14.27 | 13.84 | 13.94 | 13.94 | -1.06% | 1,870,462 |
| Nov 4, 2025 | 14.19 | 14.45 | 13.85 | 14.09 | 14.09 | - | 2,626,172 |
| Nov 3, 2025 | 13.95 | 14.31 | 13.95 | 14.09 | 14.09 | 1.00% | 1,972,417 |
| Oct 31, 2025 | 13.85 | 14.37 | 13.68 | 13.95 | 13.95 | -2.24% | 4,205,449 |
| Oct 30, 2025 | 13.25 | 14.50 | 13.22 | 14.27 | 14.27 | 8.19% | 6,581,802 |
| Oct 28, 2025 | 13.16 | 13.36 | 12.95 | 13.19 | 13.19 | 0.84% | 580,235 |
| Oct 27, 2025 | 13.31 | 13.59 | 13.08 | 13.08 | 13.08 | -1.65% | 2,127,977 |
| Oct 24, 2025 | 12.78 | 13.58 | 12.78 | 13.30 | 13.30 | 4.07% | 2,870,706 |
| Oct 23, 2025 | 13.04 | 13.12 | 12.77 | 12.78 | 12.78 | -1.46% | 2,423,447 |
| Oct 22, 2025 | 13.50 | 13.57 | 12.88 | 12.97 | 12.97 | -3.93% | 2,134,844 |
| Oct 21, 2025 | 13.87 | 13.90 | 13.44 | 13.50 | 13.50 | -2.60% | 2,036,498 |
| Oct 20, 2025 | 13.05 | 14.00 | 12.63 | 13.86 | 13.86 | 6.62% | 2,828,229 |
| Oct 17, 2025 | 13.36 | 13.40 | 12.67 | 13.00 | 13.00 | -2.62% | 1,977,518 |