Borsa Istanbul · KNFRT · stock
Konfrut Tarim A.S. (KNFRT) stock price history
Every Borsa Istanbul trading session of Konfrut Tarim A.S. from May 11, 2000 to Sep 28, 2026: 6,783 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KNFRT adjusted close, 2000 to 2026
- TRY 23.72
- All time high, 2025
- TRY 22.54
- 52 week high, TRY 10.11 low
- 6,783
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KNFRT key facts
- Konfrut Tarim A.S. (KNFRT) closed at TRY 10.30 on Sep 28, 2026 on Borsa Istanbul.
- KNFRT's all time high close is TRY 23.72, set on Sep 22, 2025; its all time low close is TRY 0.0160 on Dec 13, 2000.
- KNFRT's 52 week range is TRY 10.11 to TRY 22.54.
- KNFRT returned -55.0% over the year to Sep 28, 2026 and +465.9% over five years.
- Over ten years KNFRT returned +2,684%, +39.5% a year compounded.
- KNFRT's deepest drawdown was -88.4% from Feb 14, 2006 to Nov 20, 2008.
- DataCedar holds 6,783 daily sessions of KNFRT history from May 11, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KNFRT price chart, 2000 to 2026
KNFRT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.3% |
| 3 months | -22.6% |
| 6 months | -1.0% |
| Year to date | -24.3% |
| 1 year | -55.0% |
| 3 years | 0.0% |
| 5 years | +465.9% |
| 10 years | +2,684% |
| Since May 11, 2000 | +23,443% |
| Compound annual growth, 26.4 years | +23.0% |
KNFRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 23.72 on Sep 22, 2025
- All time low close
- TRY 0.0160 on Dec 13, 2000
- 52 week high
- TRY 22.54 on Oct 2, 2025
- 52 week low
- TRY 10.11 on Sep 21, 2026
- Deepest drawdown
- -88.4% from Feb 14, 2006 to Nov 20, 2008, recovered Apr 6, 2011
- Best single session
- +30.4% on May 21, 2001
- Worst single session
- -25.8% on May 31, 2001
- Volatility, 1 year annualised
- 55.8%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2000
- 235×
- Best calendar year
- 2022, +229%
- Worst calendar year
- 2008, -59%
KNFRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 11, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 13.04 | TRY 17.54 | TRY 10.11 | TRY 10.30 | -21.0% | 806.5M | 187 |
| 2025 | TRY 11.00 | TRY 24.28 | TRY 9.51 | TRY 13.04 | +18.5% | 743.2M | 251 |
| 2024 | TRY 9.32 | TRY 15.62 | TRY 8.13 | TRY 11.00 | +20.4% | 492.5M | 249 |
| 2023 | TRY 7.53 | TRY 13.08 | TRY 5.41 | TRY 9.14 | +21.1% | 835.4M | 249 |
| 2022 | TRY 2.30 | TRY 8.68 | TRY 1.82 | TRY 7.55 | +229.5% | 1.1B | 252 |
| 2021 | TRY 2.11 | TRY 2.88 | TRY 1.71 | TRY 2.29 | +8.4% | 1.9B | 249 |
| 2020 | TRY 0.9775 | TRY 2.63 | TRY 0.5525 | TRY 2.11 | +116.1% | 2.2B | 252 |
| 2019 | TRY 0.7344 | TRY 1.39 | TRY 0.6925 | TRY 0.9775 | +33.1% | 473.9M | 260 |
| 2018 | TRY 0.4469 | TRY 0.8438 | TRY 0.4469 | TRY 0.7344 | +64.3% | 926.7M | 261 |
| 2017 | TRY 0.3812 | TRY 0.5672 | TRY 0.3659 | TRY 0.4469 | +16.3% | 373.9M | 260 |
| 2016 | TRY 0.4169 | TRY 0.4512 | TRY 0.2972 | TRY 0.3844 | -7.8% | 249.9M | 261 |
| 2015 | TRY 0.4391 | TRY 0.6125 | TRY 0.3406 | TRY 0.4169 | -5.1% | 454.8M | 261 |
| 2014 | TRY 0.2250 | TRY 0.5609 | TRY 0.2081 | TRY 0.4391 | +95.1% | 639.1M | 261 |
| 2013 | TRY 0.3547 | TRY 0.4141 | TRY 0.1937 | TRY 0.2250 | -36.6% | 387.4M | 261 |
| 2012 | TRY 0.2800 | TRY 0.5156 | TRY 0.2537 | TRY 0.3547 | +24.7% | 1.1B | 261 |
| 2011 | TRY 0.2194 | TRY 0.7172 | TRY 0.1688 | TRY 0.2844 | +31.1% | 2.1B | 260 |
| 2010 | TRY 0.1394 | TRY 0.3394 | TRY 0.1344 | TRY 0.2169 | +55.6% | 2.1B | 261 |
| 2009 | TRY 0.0550 | TRY 0.1688 | TRY 0.0450 | TRY 0.1394 | +157.8% | 2.7B | 253 |
| 2008 | TRY 0.1331 | TRY 0.1375 | TRY 0.0406 | TRY 0.0541 | -59.2% | 795.4M | 251 |
| 2007 | TRY 0.1550 | TRY 0.2141 | TRY 0.1250 | TRY 0.1325 | -15.2% | 864.8M | 251 |
| 2006 | TRY 0.1112 | TRY 0.3875 | TRY 0.0919 | TRY 0.1563 | +42.9% | 1.6B | 260 |
| 2005 | TRY 0.0472 | TRY 0.1388 | TRY 0.0378 | TRY 0.1094 | +130.3% | 2B | 260 |
| 2004 | TRY 0.0606 | TRY 0.0797 | TRY 0.0431 | TRY 0.0475 | -22.4% | 562.7M | 262 |
| 2003 | TRY 0.0402 | TRY 0.0697 | TRY 0.0352 | TRY 0.0613 | +53.7% | 93.7M | 261 |
| 2002 | TRY 0.0492 | TRY 0.0594 | TRY 0.0332 | TRY 0.0398 | -19.0% | 72.8M | 261 |
| 2001 | TRY 0.0164 | TRY 0.0656 | TRY 0.0164 | TRY 0.0492 | +200.0% | 36.3M | 261 |
| 2000 | TRY 0.0453 | TRY 0.0531 | TRY 0.0148 | TRY 0.0164 | n/a | 111.5M | 167 |
KNFRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 10.30 | -19.8% |
| August 2026 | TRY 12.84 | +19.9% |
| July 2026 | TRY 10.71 | -15.9% |
| June 2026 | TRY 12.73 | -0.3% |
| May 2026 | TRY 12.77 | +6.8% |
| April 2026 | TRY 11.96 | +13.3% |
| March 2026 | TRY 10.56 | -5.0% |
| February 2026 | TRY 11.12 | -5.4% |
| January 2026 | TRY 11.75 | -9.9% |
| December 2025 | TRY 13.04 | +12.8% |
| November 2025 | TRY 11.56 | -17.1% |
| October 2025 | TRY 13.95 | -36.4% |
About the KNFRT data
Daily bars. 6,783 sessions from May 11, 2000 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KNFRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- KLSER Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S.
- KLSYN Koleksiyon Mobilya Sanayi A.S.
- KLYPV Kalyon Günes Teknolojileri Üretim A.S.
- KMPUR Kimteks Poliüretan Sanayi ve Ticaret A.S.
- KOCMT Koç Metalürji Anonim Sirketi
- KONKA Konya Kagit Sanayi ve Ticaret A.S.
- KONTR Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi
- KONYA Konya Çimento Sanayii Anonim Sirketi
Browse Borsa Istanbul
Common questions
KNFRT share price history
