Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey · Delayed Price · Currency is TRY 132.90
-0.60 (-0.45%)
Last updated: Sep 3, 2025, 2:31 PM GMT+3
IST:AKCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 134.80 | 134.80 | 132.10 | 133.30 | - | -0.15% | 870,708 |
| Sep 2, 2025 | 136.40 | 136.90 | 131.20 | 133.50 | - | -1.84% | 1,092,937 |
| Sep 1, 2025 | 135.90 | 136.70 | 135.50 | 136.00 | - | 0.15% | 363,065 |
| Aug 29, 2025 | 135.70 | 136.10 | 134.80 | 135.80 | - | 0.44% | 621,870 |
| Aug 28, 2025 | 134.70 | 136.20 | 134.70 | 135.20 | - | 0.37% | 584,434 |
| Aug 27, 2025 | 138.30 | 139.40 | 134.70 | 134.70 | - | -2.46% | 1,227,819 |
| Aug 26, 2025 | 138.00 | 139.70 | 136.50 | 138.10 | - | 0.07% | 1,215,417 |
| Aug 25, 2025 | 138.50 | 139.40 | 137.30 | 138.00 | - | 0.51% | 1,420,939 |
| Aug 22, 2025 | 133.60 | 138.00 | 133.60 | 137.30 | - | 2.85% | 2,098,712 |
| Aug 21, 2025 | 134.00 | 134.70 | 132.40 | 133.50 | - | -0.07% | 1,851,519 |
| Aug 20, 2025 | 133.30 | 134.50 | 132.80 | 133.60 | - | 0.30% | 924,536 |
| Aug 19, 2025 | 133.90 | 135.00 | 133.10 | 133.20 | - | -0.67% | 630,583 |
| Aug 18, 2025 | 133.40 | 134.50 | 132.80 | 134.10 | - | 0.52% | 573,286 |
| Aug 15, 2025 | 136.70 | 137.30 | 132.60 | 133.40 | - | -2.27% | 1,342,856 |
| Aug 14, 2025 | 138.50 | 138.50 | 136.50 | 136.50 | - | -1.37% | 455,194 |
| Aug 13, 2025 | 137.40 | 138.40 | 137.10 | 138.40 | - | 0.58% | 410,085 |
| Aug 12, 2025 | 139.30 | 139.30 | 137.50 | 137.60 | - | -0.86% | 478,861 |
| Aug 11, 2025 | 139.00 | 139.70 | 138.60 | 138.80 | - | 0.36% | 677,484 |
| Aug 8, 2025 | 138.70 | 139.40 | 136.60 | 138.30 | - | -0.14% | 607,388 |
| Aug 7, 2025 | 141.80 | 141.80 | 138.50 | 138.50 | - | -2.74% | 1,575,655 |
| Aug 6, 2025 | 143.70 | 144.20 | 142.00 | 142.40 | - | -0.84% | 717,328 |
| Aug 5, 2025 | 145.50 | 145.70 | 143.20 | 143.60 | - | -0.97% | 445,331 |
| Aug 4, 2025 | 143.20 | 147.10 | 143.20 | 145.00 | - | 1.26% | 856,424 |
| Aug 1, 2025 | 142.70 | 145.30 | 142.00 | 143.20 | - | 0.42% | 1,005,385 |
| Jul 31, 2025 | 140.40 | 143.40 | 140.30 | 142.60 | - | 1.93% | 893,647 |
| Jul 30, 2025 | 140.50 | 141.00 | 139.60 | 139.90 | - | - | 475,727 |
| Jul 29, 2025 | 138.40 | 140.60 | 137.30 | 139.90 | - | 1.38% | 464,044 |
| Jul 28, 2025 | 141.30 | 141.80 | 137.30 | 138.00 | - | -1.85% | 513,750 |
| Jul 25, 2025 | 142.40 | 143.00 | 140.10 | 140.60 | - | -0.99% | 320,232 |
| Jul 24, 2025 | 141.90 | 144.00 | 141.00 | 142.00 | - | 0.92% | 627,248 |
| Jul 23, 2025 | 142.50 | 142.90 | 140.70 | 140.70 | - | -0.64% | 374,805 |
| Jul 22, 2025 | 143.00 | 143.60 | 141.50 | 141.60 | - | -0.28% | 578,510 |
| Jul 21, 2025 | 138.00 | 144.40 | 138.00 | 142.00 | - | 2.90% | 823,576 |
| Jul 18, 2025 | 139.00 | 139.00 | 136.30 | 138.00 | - | 0.95% | 401,528 |
| Jul 17, 2025 | 137.20 | 140.80 | 136.70 | 136.70 | - | 0.22% | 2,449,455 |
| Jul 16, 2025 | 137.50 | 138.40 | 133.80 | 136.40 | - | -0.80% | 310,182 |
| Jul 14, 2025 | 139.90 | 139.90 | 137.00 | 137.50 | - | -0.72% | 234,231 |
| Jul 11, 2025 | 139.30 | 140.30 | 137.10 | 138.50 | - | -0.14% | 292,598 |
| Jul 10, 2025 | 136.60 | 140.00 | 136.60 | 138.70 | - | 2.59% | 367,133 |
| Jul 9, 2025 | 135.00 | 136.20 | 134.50 | 135.20 | - | 0.30% | 359,951 |
| Jul 8, 2025 | 137.00 | 139.20 | 134.70 | 134.80 | - | -1.03% | 395,837 |
| Jul 7, 2025 | 140.10 | 140.10 | 135.70 | 136.20 | - | -3.61% | 522,959 |
| Jul 4, 2025 | 142.00 | 143.20 | 140.40 | 141.30 | - | -0.28% | 407,388 |
| Jul 3, 2025 | 141.90 | 143.80 | 140.70 | 141.70 | - | 1.36% | 504,117 |
| Jul 2, 2025 | 139.00 | 146.80 | 138.50 | 139.80 | - | 0.58% | 908,727 |
| Jul 1, 2025 | 133.30 | 140.40 | 132.80 | 139.00 | - | 4.67% | 796,827 |
| Jun 30, 2025 | 128.90 | 134.60 | 122.60 | 132.80 | - | 3.51% | 775,694 |
| Jun 27, 2025 | 127.90 | 128.30 | 124.00 | 128.30 | - | 0.71% | 395,805 |
| Jun 26, 2025 | 131.00 | 131.00 | 127.10 | 127.40 | - | -1.62% | 317,073 |
| Jun 25, 2025 | 130.00 | 131.50 | 128.50 | 129.50 | - | -0.23% | 268,468 |