Skip to main content
Konya Kagit Sanayi ve Ticaret A.S. (IST:KONKA)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.09
-0.57 (-3.23%)
At close: Apr 28, 2026

IST:KONKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.7118.1016.8717.18--2.72%11,893,090
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
Mar 16, 202617.3217.3215.7615.7615.76-6.91%3,973,398
Mar 13, 202617.0717.6016.6316.9316.93-0.35%6,476,000
Mar 12, 202616.5517.2816.0216.9916.998.08%9,385,495
Mar 11, 202615.5416.0515.3215.7215.721.16%3,430,643
Mar 10, 202615.6015.8315.2115.5415.541.83%2,096,397
Mar 9, 202614.3715.3113.7015.2615.265.46%4,716,059
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