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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,0581
KAPANIŞ 14,9681
En Düşük
DÜŞÜK 8,2311
En Yüksek
YÜKSEK 23,1
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 21,3156 | 22,9389 | 21,25 | 22,7421 |
| 02.01.2023 | 22,7093 | 22,7093 | 21,0369 | 21,578 |
| 03.01.2023 | 21,6599 | 21,9059 | 20,3646 | 20,5942 |
| 04.01.2023 | 20,6597 | 20,8729 | 18,5446 | 18,5446 |
| 05.01.2023 | 18,4462 | 19,184 | 16,6918 | 18,8725 |
| 08.01.2023 | 18,9053 | 19,1513 | 17,1673 | 17,528 |
| 09.01.2023 | 17,4952 | 17,9871 | 16,6262 | 16,6918 |
| 10.01.2023 | 16,7409 | 17,3148 | 15,5833 | 15,8326 |
| 11.01.2023 | 15,9047 | 16,6426 | 15,0521 | 16,0621 |
| 12.01.2023 | 16,0359 | 16,9869 | 15,7408 | 16,7901 |
| 15.01.2023 | 16,8557 | 17,5444 | 16,5278 | 17,5444 |
| 16.01.2023 | 17,5772 | 18,1839 | 17,2492 | 17,9543 |
| 17.01.2023 | 18,0035 | 18,643 | 17,7739 | 18,2658 |
| 18.01.2023 | 18,2658 | 18,4134 | 17,528 | 17,9707 |
| 19.01.2023 | 17,9707 | 18,1347 | 17,3804 | 17,6756 |
| 22.01.2023 | 17,8887 | 19,3316 | 17,1345 | 18,4626 |
| 23.01.2023 | 18,5282 | 19,3808 | 17,61 | 18,1019 |
| 24.01.2023 | 18,3806 | 18,5282 | 16,8393 | 17,6592 |
| 25.01.2023 | 17,6756 | 17,8231 | 16,9541 | 16,9541 |
| 26.01.2023 | 16,6754 | 16,7901 | 15,931 | 16,3966 |
| 29.01.2023 | 16,3966 | 16,5114 | 15,885 | 15,9244 |
| 30.01.2023 | 15,9244 | 15,9244 | 14,5668 | 14,9931 |
| 31.01.2023 | 14,9865 | 15,3276 | 13,9371 | 14,0027 |
| 01.02.2023 | 14,0617 | 14,2913 | 12,9009 | 14,0158 |
| 02.02.2023 | 14,1339 | 15,3276 | 13,8387 | 15,3079 |
| 05.02.2023 | 15,0849 | 15,2292 | 14,206 | 14,6192 |
| 06.02.2023 | 14,429 | 14,4421 | 13,1632 | 13,1632 |
| 14.02.2023 | 13,1173 | 14,4618 | 12,9533 | 14,4487 |
| 15.02.2023 | 15,38 | 15,38 | 13,0583 | 13,1763 |
| 16.02.2023 | 13,1829 | 13,6748 | 12,5336 | 13,4452 |
| 19.02.2023 | 13,6026 | 13,8978 | 13,2813 | 13,7338 |
| 20.02.2023 | 13,7338 | 13,9699 | 13,2944 | 13,6748 |
| 21.02.2023 | 13,6748 | 13,6748 | 13,0452 | 13,2681 |
| 22.02.2023 | 13,2813 | 14,1995 | 13,2091 | 14,1601 |
| 23.02.2023 | 14,1208 | 14,4159 | 13,7994 | 14,1011 |
| 26.02.2023 | 14,0945 | 14,593 | 13,7732 | 14,5143 |
| 27.02.2023 | 13,6682 | 14,9734 | 13,1173 | 14,1536 |
| 28.02.2023 | 14,4159 | 14,5274 | 14,0617 | 14,3044 |
| 01.03.2023 | 14,3831 | 14,3962 | 13,7732 | 13,8519 |
| 02.03.2023 | 13,8322 | 13,9437 | 13,2944 | 13,4321 |
| 05.03.2023 | 13,5436 | 13,6682 | 13,4583 | 13,5961 |
| 06.03.2023 | 13,642 | 14,2323 | 13,6092 | 14,1011 |
| 07.03.2023 | 14,1536 | 14,9472 | 13,9568 | 14,652 |
| 08.03.2023 | 14,6914 | 14,8225 | 14,3962 | 14,6914 |
| 09.03.2023 | 14,6061 | 14,6389 | 14,1667 | 14,1667 |
| 12.03.2023 | 14,2191 | 14,3634 | 13,5108 | 13,6092 |
| 13.03.2023 | 13,7732 | 13,8387 | 13,4911 | 13,4911 |
| 14.03.2023 | 13,4911 | 13,5174 | 12,8222 | 12,8943 |
| 15.03.2023 | 12,9271 | 13,1566 | 12,691 | 12,8877 |
| 16.03.2023 | 12,9992 | 14,1011 | 12,9402 | 13,7732 |
| 19.03.2023 | 13,7732 | 13,9699 | 12,7959 | 12,7959 |
| 20.03.2023 | 12,7894 | 13,0845 | 12,1204 | 12,2778 |
| 21.03.2023 | 12,3303 | 12,9205 | 12,1991 | 12,5139 |
| 22.03.2023 | 12,632 | 12,9533 | 12,4352 | 12,9533 |
| 23.03.2023 | 13,032 | 13,255 | 12,6647 | 12,7828 |
| 26.03.2023 | 12,8222 | 13,0189 | 12,409 | 12,409 |
| 27.03.2023 | 12,4286 | 12,4614 | 11,6547 | 11,6547 |
| 28.03.2023 | 11,6547 | 11,7269 | 11,3005 | 11,6088 |
| 29.03.2023 | 11,6416 | 12,0482 | 11,517 | 11,7597 |
| 30.03.2023 | 11,7531 | 11,799 | 11,353 | 11,4776 |
| 02.04.2023 | 11,4776 | 11,7006 | 11,2874 | 11,4973 |
| 03.04.2023 | 11,6285 | 11,9564 | 11,5039 | 11,9564 |
| 04.04.2023 | 12,1007 | 12,4024 | 11,6744 | 11,7465 |
| 05.04.2023 | 11,7859 | 11,9433 | 11,7006 | 11,9039 |
| 06.04.2023 | 11,9499 | 12,0286 | 11,74 | 11,9105 |
| 09.04.2023 | 12,0351 | 12,2909 | 11,9958 | 12,2319 |
| 10.04.2023 | 12,3303 | 12,4614 | 12,0548 | 12,2581 |
| 11.04.2023 | 12,2909 | 12,3762 | 12,1597 | 12,1794 |
| 12.04.2023 | 12,2253 | 12,5664 | 12,1991 | 12,3565 |
| 13.04.2023 | 12,4024 | 12,4024 | 11,9695 | 11,9892 |
| 16.04.2023 | 11,9892 | 12,2647 | 11,8908 | 11,9302 |
| 17.04.2023 | 11,9433 | 12,0351 | 11,5826 | 11,7597 |
| 18.04.2023 | 11,8646 | 11,9302 | 11,5826 | 11,8056 |
| 19.04.2023 | 11,8056 | 11,8908 | 11,7072 | 11,7728 |
| 23.04.2023 | 11,7859 | 12,0023 | 11,6416 | 11,7465 |
| 24.04.2023 | 11,7728 | 11,7728 | 11,3333 | 11,3661 |
| 25.04.2023 | 11,3661 | 11,412 | 10,8611 | 10,9267 |
| 26.04.2023 | 10,8546 | 10,9857 | 10,7365 | 10,8546 |
| 27.04.2023 | 10,9726 | 10,9989 | 10,2905 | 10,3627 |
| 01.05.2023 | 10,3627 | 10,4742 | 9,7593 | 9,8117 |
| 02.05.2023 | 9,1165 | 9,1165 | 8,8345 | 8,8345 |
| 03.05.2023 | 8,8017 | 9,2346 | 8,559 | 9,0641 |
| 04.05.2023 | 9,0575 | 9,0575 | 8,7624 | 8,9132 |
| 07.05.2023 | 8,9132 | 9,0968 | 8,6574 | 9,0509 |
| 08.05.2023 | 9,0509 | 9,6281 | 8,9263 | 9,005 |
| 09.05.2023 | 8,9985 | 9,0247 | 8,5131 | 8,5328 |
| 10.05.2023 | 8,5328 | 8,9657 | 8,4934 | 8,887 |
| 11.05.2023 | 8,9591 | 9,0509 | 8,5656 | 8,7558 |
| 14.05.2023 | 8,2311 | 9,0181 | 8,2311 | 8,5918 |
| 15.05.2023 | 8,7558 | 8,9394 | 8,6049 | 8,8542 |
| 16.05.2023 | 8,8542 | 9,3461 | 8,8542 | 9,2739 |
| 17.05.2023 | 9,3592 | 9,4445 | 8,8411 | 8,9853 |
| 21.05.2023 | 9,1428 | 9,1755 | 8,8542 | 8,9853 |
| 22.05.2023 | 8,9919 | 9,1428 | 8,9066 | 9,1428 |
| 23.05.2023 | 9,1428 | 9,3461 | 8,8542 | 8,9263 |
| 24.05.2023 | 8,8739 | 9,1493 | 8,8542 | 9,0837 |
| 25.05.2023 | 9,0837 | 9,4051 | 9,0837 | 9,4051 |
| 28.05.2023 | 9,5691 | 10,0938 | 9,5035 | 9,8511 |
| 29.05.2023 | 9,8904 | 10,8349 | 9,8904 | 10,8349 |
| 30.05.2023 | 11,4448 | 11,9171 | 11,0972 | 11,9171 |
| 31.05.2023 | 11,8843 | 12,8812 | 11,3137 | 12,0941 |
| 01.06.2023 | 12,1532 | 12,2909 | 11,74 | 11,9695 |
| 04.06.2023 | 12,0745 | 12,2975 | 11,9433 | 12,0351 |
| 05.06.2023 | 12,0876 | 12,0876 | 11,5891 | 11,6941 |
| 06.06.2023 | 11,7006 | 11,9039 | 11,6416 | 11,681 |
| 07.06.2023 | 11,6678 | 11,7728 | 11,1497 | 11,2678 |
| 08.06.2023 | 11,2743 | 12,3106 | 11,2284 | 11,8712 |
| 11.06.2023 | 11,9695 | 12,3958 | 11,8056 | 11,8056 |
| 12.06.2023 | 11,8056 | 11,8121 | 11,1759 | 11,2481 |
| 13.06.2023 | 11,3005 | 12,0023 | 11,2612 | 11,3858 |
| 14.06.2023 | 11,4448 | 11,74 | 11,2481 | 11,5563 |
| 15.06.2023 | 11,6022 | 11,8056 | 11,4776 | 11,5498 |
| 18.06.2023 | 12,2384 | 12,7041 | 12,0941 | 12,7041 |
| 19.06.2023 | 13,1566 | 13,9371 | 12,5598 | 12,9074 |
| 20.06.2023 | 12,9074 | 12,9533 | 12,0679 | 12,0679 |
| 21.06.2023 | 12,0679 | 13,2747 | 12,0679 | 13,2747 |
| 22.06.2023 | 14,0552 | 14,5995 | 13,6092 | 13,642 |
| 25.06.2023 | 13,7207 | 15,0062 | 13,7207 | 15,0062 |
| 26.06.2023 | 15,7276 | 16,3835 | 15,3472 | 16,1867 |
| 02.07.2023 | 16,1867 | 16,8229 | 15,38 | 15,9572 |
| 03.07.2023 | 15,9637 | 16,1671 | 15,2816 | 15,3735 |
| 04.07.2023 | 15,3735 | 16,2261 | 15,1177 | 15,7998 |
| 05.07.2023 | 15,9965 | 16,1408 | 15,4915 | 15,4915 |
| 06.07.2023 | 15,5702 | 15,8785 | 15,3341 | 15,6424 |
| 09.07.2023 | 15,9178 | 16,0687 | 15,5768 | 15,767 |
| 10.07.2023 | 15,9178 | 16,6918 | 15,4063 | 15,8916 |
| 11.07.2023 | 16,1474 | 16,3638 | 15,6817 | 15,6817 |
| 12.07.2023 | 15,7014 | 16,1933 | 15,3931 | 15,5768 |
| 13.07.2023 | 15,6752 | 15,8195 | 15,3604 | 15,5046 |
| 16.07.2023 | 15,5768 | 15,8129 | 15,4456 | 15,6293 |
| 17.07.2023 | 15,7735 | 16,0228 | 15,0259 | 15,0259 |
| 18.07.2023 | 14,9996 | 15,4128 | 14,6192 | 15,1833 |
| 19.07.2023 | 15,38 | 15,544 | 15,0193 | 15,4653 |
| 20.07.2023 | 15,4981 | 16,8885 | 15,0849 | 16,1933 |
| 23.07.2023 | 16,7246 | 16,9869 | 16,2327 | 16,5278 |
| 24.07.2023 | 16,8 | 17,0833 | 15,6 | 15,98 |
| 25.07.2023 | 15,98 | 16,38 | 15,7867 | 16,0133 |
| 26.07.2023 | 16,22 | 17,0167 | 15,9867 | 16,3333 |
| 27.07.2023 | 16,5 | 16,5933 | 16,12 | 16,1667 |
| 30.07.2023 | 16,2333 | 16,4667 | 15,96 | 16,0467 |
| 31.07.2023 | 16,0533 | 16,2467 | 15,6 | 15,6867 |
| 01.08.2023 | 15,78 | 16,2 | 15,6667 | 15,6933 |
| 02.08.2023 | 15,6933 | 16,46 | 15,6533 | 16,1267 |
| 03.08.2023 | 16,1667 | 16,8667 | 15,78 | 16,8333 |
| 06.08.2023 | 17,2833 | 18,5167 | 17,2833 | 18,5167 |
| 07.08.2023 | 19,0667 | 19,7333 | 17,65 | 17,9167 |
| 08.08.2023 | 17,9167 | 18,8333 | 17,2 | 17,65 |
| 09.08.2023 | 17,3333 | 17,4 | 15,9 | 16,0067 |
| 10.08.2023 | 16,0133 | 16,9667 | 15,2133 | 16,32 |
| 13.08.2023 | 16,7167 | 16,9833 | 16 | 16,14 |
| 14.08.2023 | 16,14 | 16,24 | 15,5533 | 15,8 |
| 15.08.2023 | 15,8733 | 16,3467 | 15,6933 | 15,9533 |
| 16.08.2023 | 15,9533 | 16,9167 | 15,8 | 16,4333 |
| 17.08.2023 | 16,5267 | 16,9 | 15,7067 | 15,7133 |
| 20.08.2023 | 15,7333 | 16,8333 | 15,28 | 16,5333 |
| 21.08.2023 | 16,5467 | 18,1667 | 16,4267 | 17,7167 |
| 22.08.2023 | 17,7167 | 18,6167 | 17 | 17,0167 |
| 23.08.2023 | 17,5667 | 17,7 | 15,9133 | 15,9333 |
| 24.08.2023 | 15,9333 | 16,7833 | 15,72 | 16,7333 |
| 27.08.2023 | 16,7667 | 17,7 | 16,7667 | 16,9667 |
| 28.08.2023 | 16,9833 | 17,5167 | 16,8 | 17,45 |
| 30.08.2023 | 17,8333 | 18,5 | 17,5167 | 18,2833 |
| 31.08.2023 | 18,6 | 18,9167 | 17,6167 | 18,9167 |
| 03.09.2023 | 19,25 | 20,2 | 19,2 | 19,8333 |
| 04.09.2023 | 19,8167 | 19,8833 | 19,0333 | 19,5 |
| 05.09.2023 | 19,6667 | 20,25 | 18,75 | 18,8667 |
| 06.09.2023 | 18,8833 | 19,8 | 18,55 | 19,65 |
| 07.09.2023 | 19,6333 | 21,15 | 19,1667 | 20,7667 |
| 10.09.2023 | 21,0167 | 21,7333 | 20,3667 | 20,4667 |
| 11.09.2023 | 20,6667 | 21,1667 | 19,3333 | 19,6 |
| 12.09.2023 | 19,6667 | 19,8 | 18,6833 | 18,7 |
| 13.09.2023 | 18,7333 | 18,8333 | 17,3667 | 18,4667 |
| 14.09.2023 | 18,5667 | 19,0667 | 17,7833 | 18,1667 |
| 17.09.2023 | 18,1667 | 18,1667 | 16,9333 | 16,9667 |
| 18.09.2023 | 16,9 | 18,65 | 16,85 | 17,6 |
| 19.09.2023 | 17,7667 | 17,9667 | 17,0167 | 17,0667 |
| 20.09.2023 | 17,0667 | 18,7667 | 16,9 | 18,7667 |
| 21.09.2023 | 18,9833 | 19,4667 | 18,3667 | 19,0167 |
| 24.09.2023 | 19,1833 | 19,6333 | 18,8833 | 19,25 |
| 25.09.2023 | 19,2833 | 20,3333 | 18,6333 | 19,9167 |
| 26.09.2023 | 19,9167 | 20,3 | 19,3333 | 19,3667 |
| 27.09.2023 | 19,3667 | 19,8833 | 18,8833 | 18,9667 |
| 28.09.2023 | 19,0333 | 19,7 | 19,0167 | 19,4 |
| 01.10.2023 | 19,4 | 20,25 | 19,35 | 19,5333 |
| 02.10.2023 | 19,55 | 20,6167 | 19,3833 | 20,5833 |
| 03.10.2023 | 20,6667 | 20,7667 | 19,6333 | 19,6333 |
| 04.10.2023 | 19,65 | 21,5833 | 19 | 21,5833 |
| 05.10.2023 | 22,1833 | 23,1 | 21,0333 | 21,0333 |
| 08.10.2023 | 19,7333 | 20,7167 | 19,6 | 19,6 |
| 09.10.2023 | 20,1667 | 20,4167 | 19,6667 | 19,85 |
| 10.10.2023 | 19,85 | 20,1833 | 18,8667 | 19,1667 |
| 11.10.2023 | 19,3333 | 19,6667 | 18,1333 | 18,6667 |
| 12.10.2023 | 18,6667 | 18,6667 | 17,8167 | 18,1167 |
| 15.10.2023 | 18,3333 | 18,6333 | 17,4167 | 17,45 |
| 16.10.2023 | 17,45 | 18,2667 | 17,1167 | 18,1 |
| 17.10.2023 | 17,3333 | 17,8667 | 17,25 | 17,35 |
| 18.10.2023 | 17,35 | 17,7333 | 16,95 | 16,95 |
| 19.10.2023 | 16,8 | 18,6333 | 16,1667 | 16,9 |
| 22.10.2023 | 17,1667 | 17,8833 | 16,8833 | 17,3667 |
| 23.10.2023 | 17,3833 | 18,05 | 17,3333 | 17,8333 |
| 24.10.2023 | 17,8333 | 17,8833 | 16,0667 | 16,0667 |
| 25.10.2023 | 16,2333 | 16,85 | 15,6933 | 16,5533 |
| 26.10.2023 | 16,5467 | 17,9667 | 16,2733 | 17,6833 |
| 29.10.2023 | 17,5 | 18,3333 | 17,3333 | 17,7167 |
| 30.10.2023 | 16,9833 | 17,2833 | 16,28 | 16,3333 |
| 31.10.2023 | 16,4333 | 16,5333 | 15,1667 | 15,58 |
| 01.11.2023 | 15,74 | 16,6533 | 15,6067 | 15,72 |
| 02.11.2023 | 15,72 | 15,94 | 15,4667 | 15,5067 |
| 05.11.2023 | 15,8 | 15,9 | 15,5867 | 15,74 |
| 06.11.2023 | 15,86 | 15,86 | 15,56 | 15,6067 |
| 07.11.2023 | 15,64 | 15,8867 | 15,5667 | 15,8067 |
| 08.11.2023 | 15,8 | 16,0533 | 15,58 | 16,0333 |
| 09.11.2023 | 16,0333 | 16,2 | 15,7067 | 15,7267 |
| 12.11.2023 | 15,9267 | 15,9267 | 15,1533 | 15,1533 |
| 13.11.2023 | 15,1533 | 15,26 | 14,8267 | 15,0267 |
| 14.11.2023 | 15,0733 | 15,42 | 15,0267 | 15,1467 |
| 15.11.2023 | 15,1467 | 15,3533 | 15,1 | 15,14 |
| 16.11.2023 | 15,2133 | 15,2333 | 14,9067 | 14,92 |
| 19.11.2023 | 14,9333 | 15,38 | 14,8467 | 15,3667 |
| 20.11.2023 | 15,4933 | 15,66 | 15,4 | 15,4933 |
| 21.11.2023 | 15,7333 | 15,7733 | 15,3333 | 15,42 |
| 22.11.2023 | 15,5 | 15,8667 | 15,3467 | 15,3733 |
| 23.11.2023 | 15,38 | 15,52 | 15,0533 | 15,3333 |
| 26.11.2023 | 15,6333 | 15,6667 | 15,26 | 15,34 |
| 27.11.2023 | 15,4267 | 16,0533 | 15,3067 | 15,7333 |
| 28.11.2023 | 15,7333 | 15,7933 | 15,1933 | 15,2333 |
| 29.11.2023 | 15,2333 | 15,3667 | 14,9333 | 14,9333 |
| 30.11.2023 | 15 | 15,1733 | 14,6867 | 14,6867 |
| 03.12.2023 | 14,7 | 14,86 | 14,4733 | 14,4733 |
| 04.12.2023 | 14,4733 | 14,6067 | 14,1133 | 14,26 |
| 05.12.2023 | 14,26 | 14,6 | 13,4667 | 13,4667 |
| 06.12.2023 | 13,5533 | 13,9267 | 13,46 | 13,86 |
| 07.12.2023 | 13,9 | 13,9933 | 13,72 | 13,82 |
| 10.12.2023 | 13,76 | 13,96 | 13,0733 | 13,0733 |
| 11.12.2023 | 13,5667 | 14,38 | 13,1867 | 14,38 |
| 12.12.2023 | 14,86 | 15,8133 | 14,6667 | 14,6667 |
| 13.12.2023 | 14,9333 | 16,1333 | 14,9333 | 16,1333 |
| 14.12.2023 | 16,6667 | 17,7333 | 16,3533 | 17,7333 |
| 17.12.2023 | 18,2833 | 18,3333 | 15,96 | 15,96 |
| 18.12.2023 | 15,96 | 16,1933 | 14,7333 | 14,9667 |
| 19.12.2023 | 15 | 16,46 | 15 | 16,46 |
| 20.12.2023 | 17,1667 | 17,7333 | 16,3133 | 16,3133 |
| 21.12.2023 | 16,1533 | 17,2 | 15,3667 | 15,3667 |
| 24.12.2023 | 15,38 | 16,1467 | 14 | 14,42 |
| 25.12.2023 | 14,2333 | 15,44 | 14,2267 | 14,66 |
| 26.12.2023 | 14,66 | 14,8867 | 14,1667 | 14,2467 |
| 27.12.2023 | 14,2467 | 14,68 | 14,1733 | 14,3267 |
| 28.12.2023 | 14,3867 | 15,7533 | 14,0933 | 15,6667 |