Skip to main content
Konya Kagit Sanayi ve Ticaret A.S. (IST:KONKA)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.91
+0.44 (3.04%)
Last updated: Mar 9, 2026, 4:04 PM GMT+3

IST:KONKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.3714.5813.7014.25--1.52%1,252,352
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
Feb 5, 202615.5515.6415.1915.4215.42-0.52%1,856,898
Feb 4, 202615.7515.8015.4415.5015.50-0.83%2,419,667
Feb 3, 202615.4815.7015.1315.6315.632.63%1,525,431
Feb 2, 202615.4015.5715.0215.2315.23-1.49%3,066,111
Jan 30, 202615.5815.9615.0615.4615.461.91%2,952,581
Jan 29, 202615.9015.9215.1715.1715.17-4.05%2,748,451
Jan 28, 202615.8816.0115.5015.8115.81-0.25%3,155,500
Jan 27, 202615.9016.3915.5715.8515.850.63%6,830,434
Jan 26, 202615.1415.9614.9615.7515.755.28%5,876,713
Jan 23, 202614.9815.0214.6914.9614.960.27%1,516,559
Jan 22, 202614.6014.9214.4814.9214.922.19%1,937,172
Jan 21, 202614.2814.6214.1814.6014.602.31%2,987,971
Jan 20, 202614.5014.6013.8014.2714.27-1.59%1,170,948
Jan 19, 202614.7114.7914.4914.5014.50-0.96%1,905,249
Jan 16, 202614.4614.7414.3514.6414.641.81%1,937,154
Jan 15, 202614.5714.6114.3714.3814.38-1.17%1,409,739
Jan 14, 202615.2415.2414.5414.5514.55-4.34%2,486,201
Jan 13, 202615.3915.3915.1015.2115.21-0.98%1,363,273
Jan 12, 202615.3915.5515.2615.3615.360.26%2,407,470
Jan 9, 202615.3515.7915.3015.3215.320.07%5,403,200
Jan 8, 202614.6715.3814.6515.3115.313.38%2,433,963
Jan 7, 202615.5415.6314.8114.8114.81-4.45%3,111,387
Jan 6, 202615.5115.7915.5015.5015.50-0.06%1,573,745
Jan 5, 202615.7315.8015.4415.5115.51-1.08%2,855,806
Jan 2, 202615.7815.9115.5715.6815.68-0.06%3,132,851
Dec 31, 202515.5515.8015.4715.6915.690.90%3,402,754
Dec 30, 202515.6316.3515.1215.5515.550.97%6,647,584
Dec 29, 202515.0615.5014.8815.4015.402.12%3,777,723
Dec 26, 202515.4715.5514.9715.0815.08-2.58%2,366,443
Dec 25, 202515.5215.9515.2515.4815.48-0.26%1,894,846
Dec 24, 202515.6815.8015.3415.5215.52-0.83%3,643,495
Dec 23, 202515.8415.8415.2615.6515.650.19%3,564,173
Dec 22, 202515.4915.8015.0215.6215.620.84%3,619,267
Dec 19, 202515.4815.5814.7415.4915.490.13%4,312,558
Dec 18, 202515.3515.7415.2615.4715.470.78%3,675,384
Dec 17, 202515.4015.9115.1715.3515.350.46%6,487,480
Dec 16, 202514.7715.3914.6915.2815.283.24%5,666,417
Dec 15, 202514.5014.9714.3814.8014.802.07%4,702,585
Dec 12, 202514.0114.6913.5514.5014.505.00%3,160,123
Dec 11, 202514.1414.1413.8113.8113.81-1.92%713,816
Dec 10, 202514.5614.5613.9914.0814.08-2.83%1,289,873
Dec 9, 202514.7514.8614.4614.4914.49-1.76%2,172,184
Dec 8, 202514.5214.8314.4114.7514.753.65%3,054,900
Dec 5, 202514.3414.3614.1614.2314.23-0.77%946,496
Dec 4, 202514.2114.6814.1614.3414.340.91%2,776,827
Dec 3, 202514.1814.2614.0114.2114.210.21%1,554,245
Dec 2, 202513.6814.3013.5514.1814.183.81%2,304,351
Dec 1, 202513.6013.7113.4213.6613.661.04%2,415,619
Nov 28, 202513.2113.5713.0413.5213.522.35%2,701,830
Nov 27, 202513.2913.6213.2113.2113.21-0.45%2,011,817
Nov 26, 202513.9513.9813.1013.2713.27-5.08%1,554,249
Nov 25, 202514.8214.8213.9813.9813.98-5.67%2,642,784
Nov 24, 202514.4815.2114.4214.8214.822.14%4,341,029
Nov 21, 202514.0015.3013.8514.5114.513.64%6,689,140
Nov 20, 202514.0714.1913.8214.0014.00-0.21%1,744,318
Nov 19, 202514.2014.2813.9014.0314.03-0.92%1,082,024
Nov 18, 202514.6414.6614.1514.1614.16-3.34%1,492,648
Nov 17, 202514.4014.7914.3314.6514.652.73%3,066,012
Nov 14, 202514.3314.4813.9114.2614.26-0.28%1,307,249
Nov 13, 202514.1514.3613.9714.3014.301.27%1,211,107
Nov 12, 202514.6014.6714.1214.1214.12-3.29%900,842
Nov 11, 202515.4115.4514.5014.6014.60-5.32%1,561,409
Nov 10, 202515.2915.5414.8015.4215.422.25%3,175,146
Nov 7, 202515.5515.5514.9715.0815.08-3.08%3,150,719
Nov 6, 202515.9115.9315.5615.5615.56-2.20%966,509
Nov 5, 202515.7916.2015.5015.9115.910.19%1,748,399
Nov 4, 202515.4015.8814.8515.8815.882.98%2,248,788
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