Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey · Delayed Price · Currency is TRY 161.00
-2.40 (-1.47%)
At close: Jan 16, 2026
IST:AKCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 163.40 | 164.30 | 160.80 | 161.00 | 161.00 | -1.47% | 492,502 |
| Jan 15, 2026 | 164.90 | 166.70 | 162.10 | 163.40 | 163.40 | -0.73% | 645,524 |
| Jan 14, 2026 | 163.00 | 165.50 | 161.40 | 164.60 | 164.60 | 1.42% | 905,249 |
| Jan 13, 2026 | 163.70 | 164.50 | 161.10 | 162.30 | 162.30 | -0.86% | 517,865 |
| Jan 12, 2026 | 159.00 | 164.70 | 158.50 | 163.70 | 163.70 | 3.22% | 499,016 |
| Jan 9, 2026 | 158.00 | 160.50 | 157.50 | 158.60 | 158.60 | 0.38% | 494,600 |
| Jan 8, 2026 | 158.50 | 159.20 | 157.60 | 158.00 | 158.00 | -0.57% | 181,039 |
| Jan 7, 2026 | 160.50 | 162.10 | 158.40 | 158.90 | 158.90 | -0.75% | 270,180 |
| Jan 6, 2026 | 158.10 | 160.70 | 156.70 | 160.10 | 160.10 | 1.20% | 432,486 |
| Jan 5, 2026 | 161.20 | 162.20 | 157.60 | 158.20 | 158.20 | -2.22% | 471,056 |
| Jan 2, 2026 | 165.00 | 165.00 | 161.30 | 161.80 | 161.80 | -2.18% | 351,462 |
| Dec 31, 2025 | 160.50 | 165.70 | 159.00 | 165.40 | 165.40 | 2.73% | 727,523 |
| Dec 30, 2025 | 159.00 | 161.90 | 153.60 | 161.00 | 161.00 | 0.94% | 745,328 |
| Dec 29, 2025 | 164.30 | 164.80 | 157.80 | 159.50 | 159.50 | -2.92% | 451,135 |
| Dec 26, 2025 | 165.00 | 166.00 | 163.20 | 164.30 | 164.30 | -0.12% | 351,210 |
| Dec 25, 2025 | 161.00 | 164.60 | 160.40 | 164.50 | 164.50 | 2.75% | 591,044 |
| Dec 24, 2025 | 156.50 | 160.50 | 155.10 | 160.10 | 160.10 | 2.30% | 583,952 |
| Dec 23, 2025 | 154.90 | 156.50 | 152.10 | 156.50 | 156.50 | 1.49% | 429,181 |
| Dec 22, 2025 | 154.90 | 155.60 | 153.60 | 154.20 | 154.20 | -0.19% | 273,118 |
| Dec 19, 2025 | 153.50 | 155.70 | 153.50 | 154.50 | 154.50 | 0.78% | 289,651 |
| Dec 18, 2025 | 153.20 | 156.70 | 153.00 | 153.30 | 153.30 | 0.20% | 430,339 |
| Dec 17, 2025 | 155.80 | 155.90 | 152.20 | 153.00 | 153.00 | -1.29% | 355,912 |
| Dec 16, 2025 | 154.70 | 160.10 | 147.00 | 155.00 | 155.00 | 0.32% | 1,986,688 |
| Dec 15, 2025 | 157.00 | 160.30 | 149.20 | 154.50 | 154.50 | 1.58% | 1,563,477 |
| Dec 12, 2025 | 148.90 | 152.10 | 146.60 | 152.10 | 152.10 | 2.22% | 869,612 |
| Dec 11, 2025 | 147.10 | 149.30 | 144.70 | 148.80 | 148.80 | 1.16% | 944,152 |
| Dec 10, 2025 | 139.60 | 147.40 | 139.00 | 147.10 | 147.10 | 5.45% | 1,883,091 |
| Dec 9, 2025 | 141.00 | 144.00 | 137.50 | 139.50 | 139.50 | -1.06% | 616,513 |
| Dec 8, 2025 | 137.40 | 146.50 | 137.10 | 141.00 | 141.00 | 3.22% | 1,439,168 |
| 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 |