Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey · Delayed Price · Currency is TRY 136.60
+4.60 (3.48%)
At close: Dec 5, 2025
IST:AKCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.00 | 136.70 | 125.50 | 136.60 | 136.60 | 3.48% | 910,559 |
| Dec 4, 2025 | 130.00 | 132.70 | 130.00 | 132.00 | 132.00 | 1.69% | 690,695 |
| Dec 3, 2025 | 130.90 | 133.20 | 129.70 | 129.80 | 129.80 | -0.84% | 396,403 |
| Dec 2, 2025 | 133.80 | 133.80 | 130.90 | 130.90 | 130.90 | -1.58% | 378,421 |
| Dec 1, 2025 | 128.20 | 133.80 | 127.50 | 133.00 | 133.00 | 3.83% | 606,197 |
| Nov 28, 2025 | 127.40 | 128.70 | 127.10 | 128.10 | 128.10 | 0.55% | 435,347 |
| Nov 27, 2025 | 130.00 | 130.20 | 127.00 | 127.40 | 127.40 | -2.00% | 451,488 |
| Nov 26, 2025 | 126.50 | 130.00 | 125.70 | 130.00 | 130.00 | 3.26% | 926,439 |
| Nov 25, 2025 | 125.40 | 127.80 | 123.80 | 125.90 | 125.90 | 1.12% | 1,151,897 |
| Nov 24, 2025 | 123.30 | 126.30 | 122.70 | 124.50 | 124.50 | 0.89% | 1,797,405 |
| Nov 21, 2025 | 126.00 | 126.00 | 123.30 | 123.40 | 123.40 | -2.06% | 649,985 |
| Nov 20, 2025 | 127.20 | 128.10 | 126.00 | 126.00 | 126.00 | -0.63% | 378,360 |
| Nov 19, 2025 | 126.40 | 129.60 | 126.10 | 126.80 | 126.80 | -0.08% | 1,705,311 |
| Nov 18, 2025 | 126.40 | 127.00 | 125.10 | 126.90 | 126.90 | 0.32% | 277,146 |
| Nov 17, 2025 | 126.50 | 128.60 | 125.90 | 126.50 | 126.50 | -0.32% | 491,871 |
| Nov 14, 2025 | 125.40 | 126.90 | 123.80 | 126.90 | 126.90 | 1.28% | 260,703 |
| Nov 13, 2025 | 125.00 | 127.40 | 125.00 | 125.30 | 125.30 | 0.24% | 343,522 |
| Nov 12, 2025 | 126.50 | 127.70 | 125.00 | 125.00 | 125.00 | -0.87% | 388,459 |
| Nov 11, 2025 | 131.10 | 131.10 | 124.60 | 126.10 | 126.10 | -3.89% | 578,275 |
| Nov 10, 2025 | 132.30 | 133.40 | 129.80 | 131.20 | 131.20 | -0.68% | 426,235 |
| Nov 7, 2025 | 133.90 | 134.10 | 131.50 | 132.10 | 132.10 | -1.34% | 266,461 |
| Nov 6, 2025 | 135.00 | 135.50 | 133.70 | 133.90 | 133.90 | -0.52% | 416,417 |
| Nov 5, 2025 | 133.60 | 136.10 | 132.40 | 134.60 | 134.60 | 0.90% | 536,356 |
| Nov 4, 2025 | 134.00 | 134.30 | 132.50 | 133.40 | 133.40 | -0.30% | 406,732 |
| Nov 3, 2025 | 133.90 | 135.40 | 133.10 | 133.80 | 133.80 | 0.22% | 643,825 |
| Oct 31, 2025 | 135.40 | 135.50 | 132.00 | 133.50 | 133.50 | 1.06% | 1,764,304 |
| Oct 30, 2025 | 130.90 | 133.80 | 130.90 | 132.10 | 132.10 | 0.92% | 523,800 |
| Oct 28, 2025 | 131.80 | 131.80 | 130.40 | 130.90 | 130.90 | 0.31% | 166,332 |
| Oct 27, 2025 | 133.40 | 134.10 | 130.30 | 130.50 | 130.50 | -2.17% | 587,319 |
| Oct 24, 2025 | 130.40 | 134.70 | 130.20 | 133.40 | 133.40 | 2.69% | 681,077 |
| Oct 23, 2025 | 130.60 | 131.80 | 129.70 | 129.90 | 129.90 | -0.54% | 1,149,754 |
| Oct 22, 2025 | 131.10 | 133.70 | 130.60 | 130.60 | 130.60 | -0.38% | 541,703 |
| Oct 21, 2025 | 128.80 | 132.00 | 127.60 | 131.10 | 131.10 | 1.79% | 560,849 |
| Oct 20, 2025 | 125.50 | 129.30 | 123.20 | 128.80 | 128.80 | 2.71% | 602,089 |
| Oct 17, 2025 | 125.20 | 127.70 | 121.80 | 125.40 | 125.40 | -1.10% | 1,253,379 |
| Oct 16, 2025 | 130.20 | 131.40 | 125.40 | 126.80 | 126.80 | -2.46% | 680,772 |
| Oct 15, 2025 | 127.90 | 131.30 | 127.50 | 130.00 | 130.00 | 1.64% | 704,437 |
| Oct 14, 2025 | 130.90 | 131.50 | 127.00 | 127.90 | 127.90 | -1.54% | 911,149 |
| Oct 13, 2025 | 134.30 | 134.80 | 129.80 | 129.90 | 129.90 | -3.78% | 799,730 |
| Oct 10, 2025 | 137.70 | 138.40 | 133.90 | 135.00 | 135.00 | -1.89% | 750,445 |
| Oct 9, 2025 | 136.20 | 140.40 | 135.50 | 137.60 | 137.60 | 2.00% | 1,150,557 |
| Oct 8, 2025 | 137.80 | 137.90 | 134.90 | 134.90 | 134.90 | -2.10% | 511,487 |
| Oct 7, 2025 | 137.50 | 139.50 | 136.70 | 137.80 | 137.80 | 0.22% | 544,570 |
| Oct 6, 2025 | 136.00 | 139.10 | 135.60 | 137.50 | 137.50 | 1.48% | 720,233 |
| Oct 3, 2025 | 138.00 | 138.00 | 134.50 | 135.50 | 135.50 | -1.31% | 407,134 |
| Oct 2, 2025 | 136.60 | 139.00 | 135.70 | 137.30 | 137.30 | 0.66% | 732,101 |
| Oct 1, 2025 | 137.60 | 137.60 | 133.50 | 136.40 | 136.40 | -0.87% | 867,427 |
| Sep 30, 2025 | 135.00 | 138.70 | 134.00 | 137.60 | 137.60 | 3.15% | 1,083,734 |
| Sep 29, 2025 | 139.00 | 139.80 | 132.30 | 133.40 | 133.40 | -5.66% | 2,193,607 |
| Sep 26, 2025 | 145.30 | 147.30 | 141.40 | 141.40 | 141.40 | -2.68% | 488,188 |