KONKA
KONYA KAĞIT SANAYİ VE TİCARET A.Ş. (KONKA)
8.310
₺
-0.300 (%-3.48)
KONKA: KONYA KAĞIT SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KONYA KAĞIT SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 13.2203
CLOSE 13.213
Low
LOW 9.7867
High
HIGH 18.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 13.5733 | 13.9933 | 13.5733 | 13.9667 |
| 01/02/2025 | 13.92 | 14.2 | 13.8133 | 14.0733 |
| 01/05/2025 | 14.1667 | 14.3333 | 14.0133 | 14.08 |
| 01/06/2025 | 14.08 | 14.1333 | 13.8733 | 13.8733 |
| 01/07/2025 | 13.9333 | 14.0467 | 13.52 | 13.5267 |
| 01/08/2025 | 13.54 | 13.8467 | 13.54 | 13.7867 |
| 01/09/2025 | 13.7867 | 13.86 | 13.54 | 13.62 |
| 01/12/2025 | 13.62 | 13.62 | 13.04 | 13.06 |
| 01/13/2025 | 13.0467 | 13.3 | 12.96 | 13.08 |
| 01/14/2025 | 13.08 | 13.2067 | 12.9933 | 13.1333 |
| 01/15/2025 | 13.2067 | 13.56 | 13.1133 | 13.5333 |
| 01/16/2025 | 13.5 | 13.52 | 13.2333 | 13.28 |
| 01/19/2025 | 13.2933 | 13.4 | 13.0733 | 13.16 |
| 01/20/2025 | 13.16 | 13.2067 | 13.0067 | 13.0933 |
| 01/21/2025 | 13.1 | 13.2133 | 13.0333 | 13.1467 |
| 01/22/2025 | 13.1667 | 13.3333 | 13.14 | 13.2333 |
| 01/23/2025 | 13.24 | 13.3667 | 13.08 | 13.26 |
| 01/26/2025 | 13.26 | 13.6333 | 13.0867 | 13.3733 |
| 01/27/2025 | 13.3733 | 13.6 | 13.1667 | 13.1667 |
| 01/28/2025 | 13.2267 | 13.58 | 13.16 | 13.4333 |
| 01/29/2025 | 13.4333 | 13.94 | 13.2667 | 13.82 |
| 01/30/2025 | 13.82 | 13.82 | 13.2467 | 13.4067 |
| 02/02/2025 | 13.3867 | 13.5867 | 12.7867 | 12.9933 |
| 02/03/2025 | 13.0667 | 13.1667 | 12.8 | 12.9467 |
| 02/04/2025 | 12.8733 | 13 | 12.5 | 12.5067 |
| 02/05/2025 | 12.54 | 12.8 | 12.3267 | 12.5067 |
| 02/06/2025 | 12.5467 | 13.4667 | 12.4733 | 13.1333 |
| 02/09/2025 | 13.1333 | 13.5467 | 12.6533 | 13.3333 |
| 02/10/2025 | 13.3333 | 14.2867 | 12.96 | 13.9267 |
| 02/11/2025 | 13.8333 | 14.18 | 13.36 | 13.6667 |
| 02/12/2025 | 13.6467 | 14.14 | 13.4667 | 13.9333 |
| 02/13/2025 | 14.0133 | 14.0533 | 13.4133 | 13.4733 |
| 02/16/2025 | 13.4267 | 13.8 | 13.4267 | 13.5667 |
| 02/17/2025 | 13.5733 | 13.62 | 13.04 | 13.3933 |
| 02/18/2025 | 13.3533 | 13.5933 | 13.0867 | 13.2067 |
| 02/19/2025 | 13.2067 | 13.3733 | 13.18 | 13.2867 |
| 02/20/2025 | 13.2467 | 13.34 | 12.76 | 12.9333 |
| 02/23/2025 | 12.88 | 13.1 | 12.7267 | 12.7733 |
| 02/24/2025 | 12.7733 | 12.7733 | 12.4733 | 12.4933 |
| 02/25/2025 | 12.4933 | 12.92 | 12.1333 | 12.4 |
| 02/26/2025 | 12.56 | 12.56 | 12.2733 | 12.3467 |
| 02/27/2025 | 12.3467 | 12.4533 | 12.2933 | 12.3933 |
| 03/02/2025 | 12.44 | 12.5667 | 12.42 | 12.4467 |
| 03/03/2025 | 12.12 | 12.22 | 11.2533 | 11.3333 |
| 03/04/2025 | 11.3667 | 11.5333 | 10.8667 | 11.16 |
| 03/05/2025 | 11.16 | 11.4533 | 11.16 | 11.4467 |
| 03/06/2025 | 11.5467 | 12.5333 | 11.42 | 12.0667 |
| 03/09/2025 | 12.1667 | 12.5733 | 11.9533 | 12.1733 |
| 03/10/2025 | 12.0933 | 12.2533 | 11.8533 | 12.0867 |
| 03/11/2025 | 12.1067 | 12.2 | 11.94 | 11.94 |
| 03/12/2025 | 11.96 | 12.2933 | 11.94 | 12.1 |
| 03/13/2025 | 12.1667 | 12.38 | 12.14 | 12.2533 |
| 03/16/2025 | 12.3333 | 12.4867 | 12.2 | 12.36 |
| 03/17/2025 | 12.36 | 12.7067 | 12.0467 | 12.4 |
| 03/18/2025 | 11.2 | 12.0667 | 11.2 | 11.26 |
| 03/19/2025 | 11.04 | 11.58 | 10.9467 | 11.0733 |
| 03/20/2025 | 11.1 | 11.1333 | 10.0733 | 10.3 |
| 03/23/2025 | 10.26 | 10.8333 | 9.86 | 10.46 |
| 03/24/2025 | 10.88 | 10.88 | 10.5 | 10.8 |
| 03/25/2025 | 10.8 | 11.1333 | 10.5867 | 10.92 |
| 03/26/2025 | 11 | 11.5133 | 10.94 | 11.2467 |
| 03/27/2025 | 11.52 | 11.52 | 11.0667 | 11.3467 |
| 04/01/2025 | 11.3 | 11.8267 | 11.2333 | 11.5267 |
| 04/02/2025 | 11.5267 | 11.6133 | 11.24 | 11.2867 |
| 04/03/2025 | 11.3333 | 11.7267 | 10.8867 | 11.3333 |
| 04/06/2025 | 11.0933 | 11.16 | 10.66 | 11.0333 |
| 04/07/2025 | 11.1467 | 11.3333 | 11.0667 | 11.3333 |
| 04/08/2025 | 11.3333 | 11.5533 | 11.0733 | 11.0733 |
| 04/09/2025 | 11.2933 | 11.4067 | 11.16 | 11.3333 |
| 04/10/2025 | 11.3333 | 11.7333 | 11.2667 | 11.3467 |
| 04/13/2025 | 11.3467 | 11.6267 | 11.2867 | 11.3467 |
| 04/14/2025 | 11.3667 | 11.6667 | 11.28 | 11.3267 |
| 04/15/2025 | 11.3267 | 11.3533 | 10.4067 | 10.9533 |
| 04/16/2025 | 10.96 | 11.06 | 10.76 | 10.8867 |
| 04/17/2025 | 10.9933 | 11 | 10.72 | 10.72 |
| 04/20/2025 | 10.7267 | 11.0333 | 10.5333 | 11.0333 |
| 04/21/2025 | 11.1467 | 11.62 | 11.0333 | 11.1533 |
| 04/23/2025 | 11.1933 | 11.6267 | 10.7333 | 11.3867 |
| 04/24/2025 | 11.3867 | 11.5933 | 11.1933 | 11.3467 |
| 04/27/2025 | 11.18 | 11.3467 | 11.08 | 11.08 |
| 04/28/2025 | 11.2333 | 11.2333 | 10.8667 | 10.96 |
| 04/29/2025 | 10.96 | 11.0067 | 10.5 | 10.5333 |
| 05/01/2025 | 10.3333 | 10.6533 | 10.3333 | 10.6133 |
| 05/04/2025 | 10.5 | 10.8333 | 10.5 | 10.6667 |
| 05/05/2025 | 10.6667 | 10.68 | 10.4933 | 10.6067 |
| 05/06/2025 | 10.66 | 11.1333 | 10.5133 | 10.8667 |
| 05/07/2025 | 11.0667 | 11.9533 | 10.9933 | 11.9533 |
| 05/08/2025 | 12.3667 | 12.9933 | 11.7533 | 11.7533 |
| 05/11/2025 | 11.5 | 11.9333 | 11.46 | 11.5933 |
| 05/12/2025 | 11.6 | 11.6 | 11.24 | 11.3533 |
| 05/13/2025 | 11.2667 | 11.3867 | 11.2 | 11.2533 |
| 05/14/2025 | 11.2733 | 11.36 | 11.0667 | 11.0867 |
| 05/15/2025 | 11.0867 | 11.28 | 11.0667 | 11.1133 |
| 05/19/2025 | 11.1 | 11.3933 | 11.0467 | 11.1267 |
| 05/20/2025 | 11.1267 | 11.1267 | 10.78 | 10.8 |
| 05/21/2025 | 10.96 | 10.96 | 10.7533 | 10.8667 |
| 05/22/2025 | 10.86 | 10.9133 | 10.7067 | 10.7333 |
| 05/25/2025 | 10.7333 | 10.86 | 10.6867 | 10.7467 |
| 05/26/2025 | 10.7533 | 10.76 | 10.5133 | 10.5267 |
| 05/27/2025 | 10.46 | 11.3533 | 10.4333 | 10.8467 |
| 05/28/2025 | 10.9 | 11.28 | 10.6867 | 11.0067 |
| 05/29/2025 | 11.0333 | 11.1333 | 10.92 | 10.9267 |
| 06/01/2025 | 10.9267 | 11.1667 | 10.5733 | 10.6733 |
| 06/02/2025 | 10.7733 | 11.16 | 10.72 | 10.8867 |
| 06/03/2025 | 10.8733 | 11.0467 | 10.8333 | 11.02 |
| 06/04/2025 | 11.0267 | 11.0467 | 10.8867 | 10.9733 |
| 06/09/2025 | 11 | 11.0867 | 11 | 11.0467 |
| 06/10/2025 | 11.0467 | 11.3 | 10.96 | 11.2667 |
| 06/11/2025 | 11.1733 | 11.1733 | 10.7867 | 10.82 |
| 06/12/2025 | 9.7867 | 10.52 | 9.7867 | 10.48 |
| 06/15/2025 | 10.48 | 10.7333 | 10.1 | 10.7333 |
| 06/16/2025 | 10.8333 | 11.0333 | 10.5133 | 10.5133 |
| 06/17/2025 | 10.5933 | 10.62 | 10.08 | 10.2 |
| 06/18/2025 | 10.2133 | 10.38 | 10.0533 | 10.0667 |
| 06/19/2025 | 10.0733 | 10.2733 | 10.0333 | 10.1 |
| 06/22/2025 | 10.1 | 10.1 | 9.8 | 9.86 |
| 06/23/2025 | 10.0467 | 10.3333 | 10.0467 | 10.24 |
| 06/24/2025 | 10.24 | 10.3 | 10.1667 | 10.2 |
| 06/25/2025 | 10.2 | 10.2733 | 10 | 10.0267 |
| 06/26/2025 | 10.1733 | 10.2067 | 9.9933 | 10.1133 |
| 06/29/2025 | 10.1333 | 10.4333 | 10.0933 | 10.38 |
| 06/30/2025 | 10.38 | 10.64 | 10.36 | 10.5 |
| 07/01/2025 | 10.5 | 10.7533 | 10.4533 | 10.5 |
| 07/02/2025 | 10.6667 | 10.9933 | 10.52 | 10.68 |
| 07/03/2025 | 10.68 | 10.8733 | 10.6133 | 10.7933 |
| 07/06/2025 | 10.8333 | 10.8333 | 10.5533 | 10.5867 |
| 07/07/2025 | 10.5867 | 11.64 | 10.5667 | 10.9067 |
| 07/08/2025 | 10.8067 | 11.2933 | 10.8067 | 11.0133 |
| 07/09/2025 | 11.0667 | 11.14 | 11 | 11.0333 |
| 07/10/2025 | 11.0533 | 11.2467 | 10.92 | 11.0267 |
| 07/13/2025 | 11.0267 | 11.3733 | 11.0267 | 11.1067 |
| 07/15/2025 | 11.1067 | 11.32 | 10.8733 | 11.0667 |
| 07/16/2025 | 11.0667 | 11.4267 | 11.0667 | 11.36 |
| 07/17/2025 | 11.38 | 11.4867 | 11.2733 | 11.3467 |
| 07/20/2025 | 11.46 | 11.6467 | 11.36 | 11.6467 |
| 07/21/2025 | 11.6467 | 11.7667 | 11.4467 | 11.4933 |
| 07/22/2025 | 11.4933 | 11.62 | 11.4067 | 11.44 |
| 07/23/2025 | 11.4133 | 11.72 | 11.4 | 11.6667 |
| 07/24/2025 | 11.7667 | 12.66 | 11.5133 | 11.9733 |
| 07/27/2025 | 12.3267 | 12.66 | 12.2133 | 12.24 |
| 07/28/2025 | 12.2467 | 12.2733 | 11.8333 | 11.8933 |
| 07/29/2025 | 11.8667 | 12.14 | 11.8267 | 11.8867 |
| 07/30/2025 | 11.9067 | 12.1333 | 11.9067 | 12.0733 |
| 07/31/2025 | 12.1133 | 12.1133 | 11.9 | 12.04 |
| 08/03/2025 | 12.04 | 12.3 | 12.0133 | 12.2933 |
| 08/04/2025 | 12.2933 | 12.4267 | 12.1333 | 12.28 |
| 08/05/2025 | 12.2933 | 12.4533 | 12.2733 | 12.32 |
| 08/06/2025 | 12.32 | 12.4667 | 12.1667 | 12.3267 |
| 08/07/2025 | 12.3333 | 12.5 | 12.1533 | 12.3067 |
| 08/10/2025 | 12.4267 | 12.6333 | 12.3467 | 12.5667 |
| 08/11/2025 | 12.4133 | 12.5 | 11.8 | 12.2067 |
| 08/12/2025 | 12.2533 | 12.3267 | 12.0467 | 12.0667 |
| 08/13/2025 | 12.0667 | 12.9267 | 11.9267 | 12.22 |
| 08/14/2025 | 12.2067 | 12.4333 | 12.1333 | 12.3 |
| 08/17/2025 | 12.6 | 12.6 | 12.3 | 12.3333 |
| 08/18/2025 | 12.3333 | 13.2467 | 12.3 | 13.1667 |
| 08/19/2025 | 13.1667 | 13.5 | 12.78 | 13.18 |
| 08/20/2025 | 13.1867 | 14.32 | 13.0667 | 14.0267 |
| 08/21/2025 | 14.0333 | 14.0333 | 13.6533 | 13.86 |
| 08/24/2025 | 13.9 | 14.7067 | 13.9 | 14.4333 |
| 08/25/2025 | 14.4333 | 14.7467 | 14.28 | 14.5667 |
| 08/26/2025 | 14.6067 | 14.7 | 14.3467 | 14.3533 |
| 08/27/2025 | 14.3533 | 14.5933 | 14.2133 | 14.3667 |
| 08/28/2025 | 14.5133 | 14.7333 | 14.24 | 14.5533 |
| 08/31/2025 | 14.72 | 15.9333 | 14.56 | 15.92 |
| 09/01/2025 | 15.9133 | 16.26 | 14.7667 | 15.8733 |
| 09/02/2025 | 15.8733 | 16.5333 | 15.5733 | 16.1333 |
| 09/03/2025 | 16.1333 | 17.1667 | 15.8933 | 16.6533 |
| 09/04/2025 | 16.6667 | 16.7667 | 15.2 | 15.2 |
| 09/07/2025 | 15.1467 | 15.66 | 15 | 15.5133 |
| 09/08/2025 | 15.5133 | 16.16 | 15.4733 | 16.16 |
| 09/09/2025 | 16.2 | 16.6667 | 15.96 | 16.2 |
| 09/10/2025 | 16.2 | 16.2 | 15.1867 | 15.2933 |
| 09/11/2025 | 15.2933 | 15.8 | 14.7133 | 15.5333 |
| 09/14/2025 | 15.5333 | 16.66 | 15.1 | 16.54 |
| 09/15/2025 | 16.9667 | 16.9667 | 16.3733 | 16.7333 |
| 09/16/2025 | 16.9167 | 16.9167 | 16.54 | 16.64 |
| 09/17/2025 | 16.6467 | 17.2167 | 16.2133 | 16.4 |
| 09/18/2025 | 16.6667 | 16.8333 | 16.02 | 16.75 |
| 09/21/2025 | 16.95 | 17.1333 | 16.2133 | 16.3333 |
| 09/22/2025 | 16.3333 | 16.6 | 15.8333 | 16.3333 |
| 09/23/2025 | 16.4133 | 16.7 | 16.1 | 16.3733 |
| 09/24/2025 | 16.4 | 16.5133 | 15.9 | 16.1533 |
| 09/25/2025 | 16.2133 | 16.6333 | 15.8733 | 16.34 |
| 09/28/2025 | 16.4867 | 16.4867 | 16.0733 | 16.2267 |
| 09/29/2025 | 16.32 | 17.7 | 16.22 | 17.1333 |
| 09/30/2025 | 17.3333 | 17.4833 | 16.5467 | 17.2833 |
| 10/01/2025 | 17.3333 | 17.4833 | 16.5467 | 16.7667 |
| 10/02/2025 | 16.7667 | 17.3833 | 16.5267 | 16.9833 |
| 10/05/2025 | 17.0167 | 17.45 | 16.7667 | 17.15 |
| 10/06/2025 | 17.0167 | 17.3333 | 16.9 | 17.1333 |
| 10/07/2025 | 17.1333 | 17.2 | 15.9267 | 16.3933 |
| 10/08/2025 | 16.5533 | 16.9833 | 16.24 | 16.75 |
| 10/09/2025 | 16.75 | 17.1167 | 16.6533 | 16.7333 |
| 10/12/2025 | 16.38 | 16.95 | 16.1333 | 16.85 |
| 10/13/2025 | 16.6667 | 17.0833 | 16.46 | 17.0833 |
| 10/14/2025 | 17.1 | 18.3333 | 16.6667 | 17.9667 |
| 10/15/2025 | 18.1 | 18.3667 | 17.8167 | 18.1833 |
| 10/16/2025 | 18.5 | 18.5 | 16.42 | 16.9 |
| 10/19/2025 | 16.9 | 17.25 | 16.3667 | 17.1667 |
| 10/20/2025 | 17.1667 | 17.25 | 16.5667 | 17.1333 |
| 10/21/2025 | 17.1167 | 17.2667 | 16.7667 | 16.8667 |
| 10/22/2025 | 16.7833 | 17.05 | 16.66 | 17.0167 |
| 10/23/2025 | 17.19 | 17.46 | 16.74 | 17.03 |
| 10/26/2025 | 17.03 | 17.07 | 16.65 | 16.9 |
| 10/27/2025 | 16.9 | 16.98 | 16.65 | 16.7 |
| 10/29/2025 | 16.7 | 16.84 | 16.31 | 16.57 |
| 10/30/2025 | 15.82 | 16.2 | 15.51 | 15.62 |
| 11/02/2025 | 15.65 | 15.75 | 15.42 | 15.42 |
| 11/03/2025 | 15.4 | 15.88 | 14.85 | 15.88 |
| 11/04/2025 | 15.79 | 16.2 | 15.5 | 15.91 |
| 11/05/2025 | 15.91 | 15.93 | 15.56 | 15.56 |
| 11/06/2025 | 15.55 | 15.55 | 14.97 | 15.08 |
| 11/09/2025 | 15.29 | 15.54 | 14.8 | 15.42 |
| 11/10/2025 | 15.41 | 15.45 | 14.5 | 14.6 |
| 11/11/2025 | 14.6 | 14.67 | 14.12 | 14.12 |
| 11/12/2025 | 14.15 | 14.36 | 13.97 | 14.3 |
| 11/13/2025 | 14.33 | 14.48 | 13.91 | 14.26 |
| 11/16/2025 | 14.4 | 14.79 | 14.33 | 14.65 |
| 11/17/2025 | 14.64 | 14.66 | 14.15 | 14.16 |
| 11/18/2025 | 14.2 | 14.28 | 13.9 | 14.03 |
| 11/19/2025 | 14.07 | 14.19 | 13.82 | 14 |
| 11/20/2025 | 14 | 15.3 | 13.85 | 14.51 |
| 11/23/2025 | 14.48 | 15.21 | 14.42 | 14.82 |
| 11/24/2025 | 14.82 | 14.82 | 13.98 | 13.98 |
| 11/25/2025 | 13.95 | 13.98 | 13.1 | 13.27 |
| 11/26/2025 | 13.29 | 13.62 | 13.21 | 13.21 |
| 11/27/2025 | 13.21 | 13.57 | 13.04 | 13.52 |
| 11/30/2025 | 13.6 | 13.71 | 13.42 | 13.66 |
| 12/01/2025 | 13.68 | 14.3 | 13.55 | 14.18 |
| 12/02/2025 | 14.18 | 14.26 | 14.01 | 14.21 |
| 12/03/2025 | 14.21 | 14.68 | 14.16 | 14.34 |
| 12/04/2025 | 14.34 | 14.36 | 14.16 | 14.23 |
| 12/07/2025 | 14.52 | 14.83 | 14.41 | 14.75 |
| 12/08/2025 | 14.75 | 14.86 | 14.46 | 14.49 |
| 12/09/2025 | 14.56 | 14.56 | 13.99 | 14.08 |
| 12/10/2025 | 14.14 | 14.14 | 13.81 | 13.81 |
| 12/11/2025 | 14.01 | 14.69 | 13.55 | 14.5 |
| 12/14/2025 | 14.5 | 14.97 | 14.38 | 14.8 |
| 12/15/2025 | 14.77 | 15.39 | 14.69 | 15.28 |
| 12/16/2025 | 15.4 | 15.91 | 15.17 | 15.35 |
| 12/17/2025 | 15.35 | 15.74 | 15.26 | 15.47 |
| 12/18/2025 | 15.48 | 15.58 | 14.74 | 15.49 |
| 12/21/2025 | 15.49 | 15.8 | 15.02 | 15.62 |
| 12/22/2025 | 15.84 | 15.84 | 15.26 | 15.65 |
| 12/23/2025 | 15.68 | 15.8 | 15.34 | 15.52 |
| 12/24/2025 | 15.52 | 15.95 | 15.25 | 15.48 |
| 12/25/2025 | 15.47 | 15.55 | 14.97 | 15.08 |
| 12/28/2025 | 15.06 | 15.5 | 14.88 | 15.4 |
| 12/29/2025 | 15.63 | 16.35 | 15.12 | 15.55 |
| 12/30/2025 | 15.55 | 15.8 | 15.47 | 15.69 |