Skip to main content
Konya Kagit Sanayi ve Ticaret A.S. (IST:KONKA)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.23
-0.11 (-0.77%)
At close: Dec 5, 2025

IST:KONKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202518.1018.3717.8218.1818.181.20%4,336,370
Oct 15, 202517.1018.3316.6717.9717.975.17%3,738,896
Oct 14, 202516.6717.0816.4617.0817.081.38%2,245,715
Oct 13, 202516.3816.9516.1316.8516.850.70%2,863,256
Oct 10, 202516.7517.1216.6516.7316.73-0.10%1,826,378
Oct 9, 202516.5516.9816.2416.7516.752.18%3,692,237
Oct 8, 202517.1317.2015.9316.3916.39-4.32%4,332,455
Oct 7, 202517.0217.3316.9017.1317.13-0.10%1,714,493
Oct 6, 202517.0217.4516.7717.1517.150.98%4,721,507
Oct 3, 202516.7717.3816.5316.9816.981.29%3,743,726
Oct 2, 202517.3317.4816.5516.7716.77-2.99%2,212,943
Oct 1, 202517.3317.4816.5517.2817.280.88%3,639,083
Sep 30, 202516.3217.7016.2217.1317.135.58%12,604,844
Sep 29, 202516.4916.4916.0716.2316.23-0.69%2,555,864
Sep 26, 202516.2116.6315.8716.3416.341.16%3,880,727
Sep 25, 202516.4016.5115.9016.1516.15-1.34%1,309,658
Sep 24, 202516.4116.7016.1016.3716.370.24%2,618,744
Sep 23, 202516.3316.6015.8316.3316.33-2,072,009
Sep 22, 202516.9517.1316.2116.3316.33-2.49%3,786,833
Sep 19, 202516.6716.8316.0216.7516.752.13%2,440,565
Sep 18, 202516.6517.2216.2116.4016.40-1.44%3,806,264
Sep 17, 202516.9216.9216.5416.6416.64-0.56%2,271,296
Sep 16, 202516.9716.9716.3716.7316.731.17%2,358,245
Sep 15, 202515.5316.6615.1016.5416.546.48%2,683,955
Sep 12, 202515.2915.8014.7115.5315.531.57%2,533,898
Sep 11, 202516.2016.2015.1915.2915.29-5.60%4,331,711
Sep 10, 202516.2016.6715.9616.2016.200.25%8,254,967
Sep 9, 202515.5116.1615.4716.1616.164.17%5,351,909
Sep 8, 202515.1515.6615.0015.5115.512.06%6,662,498
Sep 5, 202516.6716.7715.2015.2015.20-8.73%4,663,385
Sep 4, 202516.1317.1715.8916.6516.653.22%4,753,406
Sep 3, 202515.8716.5315.5716.1316.131.64%7,201,529
Sep 2, 202515.9116.2614.7715.8715.87-0.30%5,955,872
Sep 1, 202514.7215.9314.5615.9215.929.39%5,108,081
Aug 29, 202514.5114.7314.2414.5514.551.29%3,092,474
Aug 28, 202514.3514.5914.2114.3714.370.10%1,269,737
Aug 27, 202514.6114.7014.3514.3514.35-1.47%1,886,492
Aug 26, 202514.4314.7514.2814.5714.570.93%4,079,894
Aug 25, 202513.9014.7113.9014.4314.434.13%4,964,108
Aug 22, 202514.0314.0313.6513.8613.86-1.19%3,424,856
Aug 21, 202513.1914.3213.0714.0314.036.43%9,913,157
Aug 20, 202513.1713.5012.7813.1813.180.10%7,546,913
Aug 19, 202512.3313.2512.3013.1713.176.76%8,389,298
Aug 18, 202512.6012.6012.3012.3312.330.27%1,883,474
Aug 15, 202512.2112.4312.1312.3012.300.65%1,114,208
Aug 14, 202512.0712.9311.9312.2212.221.27%4,120,250
Aug 13, 202512.2512.3312.0512.0712.07-1.15%1,569,800
Aug 12, 202512.4112.5011.8012.2112.21-2.86%1,895,054
Aug 11, 202512.4312.6312.3512.5712.572.11%2,126,852
Aug 8, 202512.3312.5012.1512.3112.31-0.16%1,616,546
Aug 7, 202512.3212.4712.1712.3312.330.06%1,603,196
Aug 6, 202512.2912.4512.2712.3212.320.33%1,683,332
Aug 5, 202512.2912.4312.1312.2812.28-0.11%2,237,381
Aug 4, 202512.0412.3012.0112.2912.292.10%2,111,996
Aug 1, 202512.1112.1111.9012.0412.04-0.27%1,408,382
Jul 31, 202511.9112.1311.9112.0712.071.56%1,657,172
Jul 30, 202511.8712.1411.8311.8911.89-0.05%2,211,119
Jul 29, 202512.2512.2711.8311.8911.89-2.83%2,509,706
Jul 28, 202512.3312.6612.2112.2412.242.23%5,168,648
Jul 25, 202511.7712.6611.5111.9711.972.62%8,258,225
Jul 24, 202511.4111.7211.4011.6711.671.98%1,601,069
Jul 23, 202511.4911.6211.4111.4411.44-0.46%984,665
Jul 22, 202511.6511.7711.4511.4911.49-1.32%2,365,199
Jul 21, 202511.4611.6511.3611.6511.652.64%1,864,472
Jul 18, 202511.3811.4911.2711.3511.35-0.11%1,838,018