KONKA
KONYA KAĞIT SANAYİ VE TİCARET A.Ş.
18:10:00
15.03 ₺
-0.050 (%-0.33)
Önceki Kapanış: 15.08·
Volatilite: 1.790
Düşük₺14.83
Yüksek₺15.1
Piyasa Verileri
Spot Piyasa
A:15.02
S:15.03
Önceki haftaya göre (WoW)
+7.43%
Önceki aya göre (MoM)
+2.31%
Yılbaşından bugüne (YTD)
-4.21%
Önceki yıla göre (YoY)
+47.35%
KONKA: KONYA KAĞIT SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,8218
KAPANIŞ 8,8558
En Düşük
DÜŞÜK 2,3405
En Yüksek
YÜKSEK 25,2672
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 2,3599 | 2,4182 | 2,3405 | 2,3826 |
| 03.01.2022 | 2,3923 | 2,4797 | 2,3826 | 2,4603 |
| 04.01.2022 | 2,4765 | 2,483 | 2,4344 | 2,4765 |
| 05.01.2022 | 2,4668 | 2,4959 | 2,4344 | 2,4571 |
| 06.01.2022 | 2,4668 | 2,47 | 2,3988 | 2,4182 |
| 09.01.2022 | 2,4409 | 2,4668 | 2,415 | 2,4377 |
| 10.01.2022 | 2,4441 | 2,6448 | 2,4344 | 2,4862 |
| 11.01.2022 | 2,4927 | 2,606 | 2,4862 | 2,5348 |
| 12.01.2022 | 2,5348 | 2,5704 | 2,4991 | 2,5348 |
| 13.01.2022 | 2,525 | 2,5995 | 2,5186 | 2,5574 |
| 16.01.2022 | 2,5898 | 2,6837 | 2,5607 | 2,6513 |
| 17.01.2022 | 2,6513 | 2,6545 | 2,5218 | 2,5218 |
| 18.01.2022 | 2,4441 | 2,5704 | 2,4312 | 2,5704 |
| 19.01.2022 | 2,5898 | 2,6092 | 2,5088 | 2,5963 |
| 20.01.2022 | 2,5866 | 2,6707 | 2,5574 | 2,6254 |
| 23.01.2022 | 2,6383 | 2,6448 | 2,5088 | 2,525 |
| 24.01.2022 | 2,551 | 2,551 | 2,4603 | 2,4927 |
| 25.01.2022 | 2,4991 | 2,5315 | 2,4797 | 2,5088 |
| 26.01.2022 | 2,4862 | 2,5574 | 2,4635 | 2,5412 |
| 27.01.2022 | 2,5607 | 2,5736 | 2,5056 | 2,5056 |
| 30.01.2022 | 2,525 | 2,538 | 2,5024 | 2,5121 |
| 31.01.2022 | 2,5412 | 2,7614 | 2,5348 | 2,7614 |
| 01.02.2022 | 2,7516 | 2,7678 | 2,5963 | 2,5995 |
| 02.02.2022 | 2,5995 | 2,6351 | 2,538 | 2,5574 |
| 03.02.2022 | 2,5801 | 2,5866 | 2,5315 | 2,5768 |
| 06.02.2022 | 2,6189 | 2,7646 | 2,6092 | 2,6966 |
| 07.02.2022 | 2,7257 | 2,7419 | 2,6222 | 2,6351 |
| 08.02.2022 | 2,6416 | 2,6804 | 2,6222 | 2,6481 |
| 09.02.2022 | 2,6513 | 2,674 | 2,5995 | 2,606 |
| 10.02.2022 | 2,606 | 2,6481 | 2,5963 | 2,6481 |
| 13.02.2022 | 2,6286 | 2,6643 | 2,5736 | 2,6448 |
| 14.02.2022 | 2,6481 | 2,6837 | 2,6092 | 2,6707 |
| 15.02.2022 | 2,6837 | 2,9038 | 2,6804 | 2,8488 |
| 16.02.2022 | 2,8747 | 3,0883 | 2,7322 | 2,9524 |
| 17.02.2022 | 2,9621 | 3,1304 | 2,9621 | 2,9977 |
| 20.02.2022 | 3,0495 | 3,0495 | 2,8973 | 2,9459 |
| 21.02.2022 | 2,8617 | 2,9103 | 2,8002 | 2,8358 |
| 22.02.2022 | 2,852 | 3,0754 | 2,8488 | 3,0268 |
| 23.02.2022 | 2,7355 | 2,9232 | 2,7257 | 2,7257 |
| 24.02.2022 | 2,8164 | 2,9977 | 2,7678 | 2,9912 |
| 27.02.2022 | 2,9135 | 3,1077 | 2,8844 | 2,9685 |
| 28.02.2022 | 3,2211 | 3,2631 | 3,1337 | 3,2631 |
| 01.03.2022 | 3,3926 | 3,5869 | 3,3473 | 3,5869 |
| 02.03.2022 | 3,5869 | 3,6581 | 3,3214 | 3,3506 |
| 03.03.2022 | 3,3506 | 3,5383 | 3,3182 | 3,5318 |
| 06.03.2022 | 3,5318 | 3,684 | 3,3959 | 3,4574 |
| 07.03.2022 | 3,4347 | 3,4347 | 3,302 | 3,3344 |
| 08.03.2022 | 3,3667 | 3,4282 | 3,2729 | 3,3117 |
| 09.03.2022 | 3,3149 | 3,3667 | 3,1887 | 3,2146 |
| 10.03.2022 | 3,2146 | 3,234 | 3,1013 | 3,111 |
| 13.03.2022 | 3,1272 | 3,4218 | 3,0915 | 3,3117 |
| 14.03.2022 | 3,3149 | 3,3279 | 3,179 | 3,2016 |
| 15.03.2022 | 3,2146 | 3,2243 | 3,1434 | 3,1563 |
| 16.03.2022 | 3,1725 | 3,2113 | 3,1595 | 3,1854 |
| 17.03.2022 | 3,2016 | 3,3408 | 3,179 | 3,3182 |
| 20.03.2022 | 3,3376 | 3,6484 | 3,3182 | 3,5934 |
| 21.03.2022 | 3,5934 | 3,9527 | 3,5415 | 3,9527 |
| 22.03.2022 | 4,0822 | 4,3217 | 3,9947 | 4,2375 |
| 23.03.2022 | 4,367 | 4,5645 | 3,9786 | 4,4577 |
| 24.03.2022 | 4,4901 | 4,6746 | 4,2408 | 4,2732 |
| 27.03.2022 | 4,2732 | 4,558 | 4,1437 | 4,4998 |
| 28.03.2022 | 4,516 | 4,6746 | 4,3929 | 4,4998 |
| 29.03.2022 | 4,5321 | 4,558 | 4,4027 | 4,4285 |
| 30.03.2022 | 4,4383 | 4,4447 | 4,2408 | 4,2505 |
| 31.03.2022 | 4,2505 | 4,5807 | 4,2505 | 4,4998 |
| 03.04.2022 | 4,5321 | 4,5645 | 4,4253 | 4,4512 |
| 04.04.2022 | 4,4641 | 4,4803 | 4,2958 | 4,4415 |
| 05.04.2022 | 4,4706 | 4,885 | 4,4447 | 4,885 |
| 06.04.2022 | 5,1731 | 5,3706 | 5,1181 | 5,3706 |
| 07.04.2022 | 5,6037 | 5,827 | 5,2929 | 5,3188 |
| 10.04.2022 | 5,3609 | 5,8497 | 5,3609 | 5,8497 |
| 11.04.2022 | 6,0536 | 6,4324 | 5,7979 | 6,4324 |
| 12.04.2022 | 6,3126 | 6,3774 | 5,7914 | 5,7914 |
| 13.04.2022 | 5,6101 | 6,1119 | 5,5681 | 5,9047 |
| 14.04.2022 | 5,9824 | 6,0504 | 5,7785 | 5,827 |
| 17.04.2022 | 5,8659 | 5,8918 | 5,5745 | 5,5745 |
| 18.04.2022 | 5,5778 | 5,9047 | 5,3479 | 5,717 |
| 19.04.2022 | 5,7364 | 5,7882 | 5,6166 | 5,636 |
| 20.04.2022 | 5,6393 | 5,7105 | 5,5227 | 5,5324 |
| 21.04.2022 | 5,5357 | 5,6814 | 5,3576 | 5,3932 |
| 24.04.2022 | 5,2508 | 5,5778 | 5,2281 | 5,4936 |
| 25.04.2022 | 5,5584 | 5,8886 | 5,5422 | 5,7234 |
| 26.04.2022 | 5,7299 | 5,8432 | 5,5324 | 5,6975 |
| 27.04.2022 | 5,6975 | 5,827 | 5,6328 | 5,636 |
| 28.04.2022 | 5,6652 | 5,8206 | 5,5584 | 5,7914 |
| 04.05.2022 | 6,3677 | 6,3677 | 6,1119 | 6,3677 |
| 05.05.2022 | 6,3709 | 6,9989 | 6,3709 | 6,9083 |
| 08.05.2022 | 6,9924 | 7,368 | 6,7076 | 7,0572 |
| 09.05.2022 | 7,0637 | 7,2514 | 6,714 | 6,7658 |
| 10.05.2022 | 6,8866 | 7,1948 | 6,8144 | 7,044 |
| 11.05.2022 | 6,9325 | 6,9718 | 6,7488 | 6,7882 |
| 12.05.2022 | 6,985 | 7,4637 | 6,985 | 7,4637 |
| 15.05.2022 | 7,7523 | 8,1786 | 7,4769 | 7,4965 |
| 16.05.2022 | 7,7064 | 7,772 | 7,1817 | 7,4441 |
| 17.05.2022 | 7,4506 | 8,1393 | 7,1293 | 7,3588 |
| 19.05.2022 | 7,3654 | 7,4047 | 6,88 | 7,0702 |
| 22.05.2022 | 7,1817 | 7,3129 | 6,8538 | 7,0178 |
| 23.05.2022 | 7,0505 | 7,2145 | 6,9456 | 6,9522 |
| 24.05.2022 | 6,9522 | 7,5228 | 6,8407 | 7,4309 |
| 25.05.2022 | 7,4506 | 7,7392 | 7,3195 | 7,5097 |
| 26.05.2022 | 7,5162 | 7,5359 | 7,2867 | 7,2867 |
| 29.05.2022 | 7,2867 | 7,5031 | 7,2867 | 7,2998 |
| 30.05.2022 | 7,3129 | 7,4637 | 7,1227 | 7,2014 |
| 31.05.2022 | 7,2932 | 7,3457 | 7,1555 | 7,2211 |
| 01.06.2022 | 7,326 | 7,3916 | 7,1883 | 7,2211 |
| 02.06.2022 | 7,267 | 7,3457 | 7,0768 | 7,1293 |
| 05.06.2022 | 7,1358 | 7,162 | 6,9653 | 6,9915 |
| 06.06.2022 | 7,0243 | 7,1489 | 6,9194 | 6,939 |
| 07.06.2022 | 6,9522 | 6,985 | 6,5259 | 6,5652 |
| 08.06.2022 | 6,5914 | 7,1096 | 6,4865 | 7,0046 |
| 09.06.2022 | 6,9784 | 7,326 | 6,8735 | 6,9128 |
| 12.06.2022 | 6,8866 | 6,9981 | 6,6308 | 6,6701 |
| 13.06.2022 | 6,7095 | 6,7488 | 6,539 | 6,5521 |
| 14.06.2022 | 6,5783 | 6,9456 | 6,5291 | 6,6833 |
| 15.06.2022 | 6,7095 | 6,7816 | 6,5521 | 6,6046 |
| 16.06.2022 | 6,6374 | 6,762 | 6,5783 | 6,5849 |
| 19.06.2022 | 6,6308 | 6,7226 | 6,5488 | 6,657 |
| 20.06.2022 | 6,7554 | 6,985 | 6,7226 | 6,7488 |
| 21.06.2022 | 6,7554 | 6,7751 | 6,6046 | 6,6242 |
| 22.06.2022 | 6,6374 | 7,0505 | 6,6111 | 7,0178 |
| 23.06.2022 | 7,0243 | 7,3129 | 6,9259 | 7,0046 |
| 26.06.2022 | 6,8144 | 7,3326 | 6,5586 | 7,1686 |
| 27.06.2022 | 7,1686 | 7,2276 | 6,657 | 6,7882 |
| 28.06.2022 | 6,8276 | 6,9981 | 6,6242 | 6,6374 |
| 29.06.2022 | 6,6242 | 6,6898 | 6,3127 | 6,4767 |
| 30.06.2022 | 6,4603 | 6,5914 | 6,3816 | 6,4865 |
| 03.07.2022 | 6,516 | 6,6111 | 6,293 | 6,3094 |
| 04.07.2022 | 6,3225 | 6,5127 | 6,0799 | 6,1422 |
| 05.07.2022 | 6,2307 | 6,2569 | 6,0667 | 6,0995 |
| 06.07.2022 | 6,1323 | 6,1881 | 6,0504 | 6,0667 |
| 07.07.2022 | 6,0864 | 6,1127 | 6,0241 | 6,0471 |
| 12.07.2022 | 6,0176 | 6,0995 | 5,87 | 5,8765 |
| 13.07.2022 | 5,9028 | 5,988 | 5,8208 | 5,8306 |
| 17.07.2022 | 5,8995 | 6,07 | 5,8831 | 6,0274 |
| 18.07.2022 | 6,0307 | 6,6242 | 5,9749 | 6,6242 |
| 19.07.2022 | 7,0178 | 7,1096 | 6,7948 | 6,8144 |
| 20.07.2022 | 6,7882 | 6,9981 | 6,657 | 6,7029 |
| 21.07.2022 | 6,7554 | 6,9128 | 6,6636 | 6,7029 |
| 24.07.2022 | 6,7423 | 6,8407 | 6,6767 | 6,7029 |
| 25.07.2022 | 6,7161 | 6,9784 | 6,7029 | 6,821 |
| 26.07.2022 | 6,8276 | 6,9259 | 6,7423 | 6,7685 |
| 27.07.2022 | 6,8341 | 7,3457 | 6,7882 | 7,1817 |
| 28.07.2022 | 7,208 | 7,2539 | 6,985 | 7,0178 |
| 31.07.2022 | 7,0178 | 7,0768 | 6,8407 | 6,88 |
| 01.08.2022 | 6,8866 | 7,0112 | 6,7685 | 6,7685 |
| 02.08.2022 | 6,8013 | 6,9063 | 6,7948 | 6,8341 |
| 03.08.2022 | 6,8603 | 7,1293 | 6,8472 | 6,9981 |
| 04.08.2022 | 7,0178 | 7,0505 | 6,8538 | 6,8997 |
| 07.08.2022 | 6,9325 | 7,5884 | 6,9325 | 7,5884 |
| 08.08.2022 | 7,6736 | 8,1852 | 7,3326 | 7,8376 |
| 09.08.2022 | 8,2836 | 8,5262 | 8,0147 | 8,0606 |
| 10.08.2022 | 8,1196 | 8,6836 | 7,8966 | 8,2967 |
| 11.08.2022 | 8,3032 | 8,8017 | 8,2245 | 8,6705 |
| 14.08.2022 | 8,723 | 8,9394 | 8,4475 | 8,4475 |
| 15.08.2022 | 8,5066 | 8,5525 | 7,8704 | 8,1721 |
| 16.08.2022 | 8,2967 | 8,441 | 8,0212 | 8,0212 |
| 17.08.2022 | 8,0606 | 8,1327 | 7,8048 | 7,8638 |
| 18.08.2022 | 7,8835 | 8,2114 | 7,8441 | 8,0934 |
| 21.08.2022 | 8,0934 | 8,723 | 8,0737 | 8,4934 |
| 22.08.2022 | 8,4934 | 8,6443 | 8,3688 | 8,4082 |
| 23.08.2022 | 8,441 | 8,6443 | 8,2639 | 8,4738 |
| 24.08.2022 | 8,5787 | 8,6312 | 8,3951 | 8,4082 |
| 25.08.2022 | 8,4147 | 8,6246 | 8,3164 | 8,3688 |
| 28.08.2022 | 8,3951 | 9,1493 | 8,3229 | 8,9853 |
| 30.08.2022 | 9,0378 | 9,8773 | 9,0378 | 9,8314 |
| 31.08.2022 | 9,8314 | 10,3561 | 9,674 | 9,674 |
| 01.09.2022 | 9,7462 | 10,4676 | 9,4379 | 10,2446 |
| 04.09.2022 | 10,3364 | 10,4414 | 9,9036 | 9,9036 |
| 05.09.2022 | 9,9232 | 10,1397 | 9,674 | 9,7658 |
| 06.09.2022 | 9,7593 | 9,7593 | 9,4051 | 9,4051 |
| 07.09.2022 | 9,4838 | 9,838 | 9,3133 | 9,3854 |
| 08.09.2022 | 9,451 | 9,615 | 9,3723 | 9,4313 |
| 11.09.2022 | 9,4772 | 9,9232 | 9,4248 | 9,6412 |
| 12.09.2022 | 9,674 | 9,8052 | 9,1821 | 9,1821 |
| 13.09.2022 | 9,1821 | 9,7789 | 8,723 | 9,6281 |
| 14.09.2022 | 9,6019 | 10,0806 | 9,51 | 9,9036 |
| 15.09.2022 | 9,9429 | 10,1593 | 9,6543 | 9,733 |
| 18.09.2022 | 9,8183 | 9,9298 | 9,3657 | 9,3657 |
| 19.09.2022 | 9,3723 | 9,5887 | 9,2936 | 9,5232 |
| 20.09.2022 | 9,5232 | 9,733 | 9,4182 | 9,451 |
| 21.09.2022 | 9,4969 | 10,3561 | 9,4707 | 10,3561 |
| 22.09.2022 | 10,3561 | 10,566 | 9,956 | 9,9757 |
| 25.09.2022 | 9,9626 | 10,1725 | 9,7724 | 10,0872 |
| 26.09.2022 | 10,1659 | 10,2249 | 9,8904 | 9,9232 |
| 27.09.2022 | 9,9167 | 10,8546 | 9,8314 | 10,4676 |
| 28.09.2022 | 10,5201 | 10,7037 | 9,51 | 9,9888 |
| 29.09.2022 | 10,0019 | 10,0478 | 9,7593 | 9,9036 |
| 02.10.2022 | 9,956 | 10,7168 | 9,9364 | 10,3889 |
| 03.10.2022 | 10,461 | 11,0513 | 10,2774 | 10,9857 |
| 04.10.2022 | 11,1628 | 11,235 | 10,8218 | 11,1038 |
| 05.10.2022 | 11,1103 | 11,7137 | 10,8742 | 11,6416 |
| 06.10.2022 | 11,6547 | 12,1007 | 11,4383 | 11,7662 |
| 09.10.2022 | 11,8187 | 12,3303 | 11,681 | 12,2778 |
| 10.10.2022 | 12,2975 | 12,3434 | 11,8974 | 11,9039 |
| 11.10.2022 | 12,0286 | 12,2122 | 11,6744 | 11,9367 |
| 12.10.2022 | 12,0089 | 13,0452 | 11,9433 | 12,75 |
| 13.10.2022 | 12,7566 | 13,2354 | 12,5467 | 13,1566 |
| 16.10.2022 | 13,2026 | 13,3206 | 12,8353 | 13,0452 |
| 17.10.2022 | 13,0452 | 14,0617 | 12,9664 | 13,6879 |
| 18.10.2022 | 13,7207 | 14,3569 | 13,6026 | 13,924 |
| 19.10.2022 | 13,9306 | 14,5668 | 13,924 | 13,9962 |
| 20.10.2022 | 14,0355 | 14,8881 | 13,8519 | 14,7766 |
| 23.10.2022 | 14,9012 | 15,6489 | 14,7701 | 15,3997 |
| 24.10.2022 | 15,4063 | 15,4128 | 13,9109 | 13,9371 |
| 25.10.2022 | 14,0224 | 14,2191 | 13,5174 | 13,8847 |
| 26.10.2022 | 13,9437 | 14,206 | 13,6813 | 13,8453 |
| 27.10.2022 | 13,8387 | 14,0421 | 13,6813 | 13,7535 |
| 30.10.2022 | 13,7863 | 14,37 | 13,7076 | 14,2454 |
| 31.10.2022 | 14,5733 | 15,2226 | 14,4159 | 14,6061 |
| 01.11.2022 | 14,6586 | 14,6651 | 14,1667 | 14,2716 |
| 02.11.2022 | 14,2847 | 14,652 | 14,2323 | 14,3634 |
| 03.11.2022 | 14,37 | 14,4093 | 14,1011 | 14,1404 |
| 06.11.2022 | 14,1995 | 14,3306 | 14,1077 | 14,1273 |
| 07.11.2022 | 14,1339 | 14,4618 | 13,76 | 13,8519 |
| 08.11.2022 | 13,8519 | 14,2651 | 13,6354 | 13,9043 |
| 09.11.2022 | 14,1929 | 15,2948 | 14,0421 | 14,8225 |
| 10.11.2022 | 15,0193 | 15,9113 | 14,5602 | 15,8129 |
| 13.11.2022 | 15,8129 | 17,3804 | 15,7932 | 17,3804 |
| 14.11.2022 | 18,6757 | 19,1185 | 17,7739 | 19,1185 |
| 15.11.2022 | 20,3318 | 20,4958 | 17,6264 | 17,9707 |
| 16.11.2022 | 17,8231 | 19,0037 | 16,213 | 17,8887 |
| 17.11.2022 | 18,0363 | 19,6759 | 18,0363 | 19,0037 |
| 20.11.2022 | 19,0037 | 20,6433 | 18,1019 | 19,9711 |
| 21.11.2022 | 20,0039 | 20,6269 | 19,184 | 19,9383 |
| 22.11.2022 | 19,9711 | 20,2662 | 19,2988 | 19,6268 |
| 23.11.2022 | 19,7907 | 20,5286 | 19,348 | 20,3318 |
| 24.11.2022 | 20,4794 | 22,365 | 20,4794 | 22,365 |
| 27.11.2022 | 22,4962 | 23,0536 | 21,3156 | 21,4468 |
| 28.11.2022 | 21,4632 | 23,5783 | 21,3156 | 23,5783 |
| 29.11.2022 | 23,5455 | 25,2672 | 22,3814 | 24,2998 |
| 30.11.2022 | 24,4474 | 25,0868 | 23,234 | 24,0866 |
| 01.12.2022 | 23,9063 | 23,9063 | 22,4798 | 23,6111 |
| 04.12.2022 | 23,2668 | 23,2832 | 22,1026 | 22,2174 |
| 05.12.2022 | 22,2174 | 22,2174 | 20,0531 | 21,7911 |
| 06.12.2022 | 21,3156 | 21,3156 | 20,299 | 20,5614 |
| 07.12.2022 | 20,4794 | 21,5943 | 19,6759 | 21,0205 |
| 08.12.2022 | 21,0205 | 21,4304 | 20,4466 | 21,3156 |
| 11.12.2022 | 21,332 | 23,0864 | 21,3156 | 22,4634 |
| 12.12.2022 | 22,4634 | 22,9225 | 21,6107 | 22,2994 |
| 13.12.2022 | 21,9879 | 22,2174 | 21,1516 | 21,1516 |
| 14.12.2022 | 21,1516 | 21,8075 | 20,6597 | 21,1516 |
| 15.12.2022 | 21,1844 | 21,4796 | 20,545 | 20,8729 |
| 18.12.2022 | 20,8729 | 20,9877 | 20,2334 | 20,299 |
| 19.12.2022 | 20,299 | 20,8893 | 20,135 | 20,6597 |
| 20.12.2022 | 20,6597 | 21,7583 | 20,4302 | 21,1188 |
| 21.12.2022 | 21,2664 | 21,9715 | 20,3318 | 20,8893 |
| 22.12.2022 | 20,8073 | 21,25 | 20,3318 | 21,1516 |
| 25.12.2022 | 21,168 | 22,1354 | 21,168 | 22,1026 |
| 26.12.2022 | 22,119 | 22,2502 | 21,0205 | 21,0205 |
| 27.12.2022 | 21,0041 | 21,0041 | 20,1678 | 20,5614 |
| 28.12.2022 | 20,6433 | 21,5452 | 20,5614 | 21,2992 |
| 29.12.2022 | 21,2664 | 21,9223 | 20,8237 | 20,9221 |