Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey · Delayed Price · Currency is TRY 133.90
-0.70 (-0.52%)
Last updated: Nov 6, 2025, 10:00 AM GMT+3
IST:AKCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 146.00 | 147.50 | 141.50 | 145.30 | 145.30 | 0.14% | 886,331 |
| Sep 24, 2025 | 149.90 | 150.10 | 144.50 | 145.10 | 145.10 | -2.94% | 1,079,411 |
| Sep 23, 2025 | 139.40 | 152.70 | 138.20 | 149.50 | 149.50 | 7.09% | 2,558,101 |
| Sep 22, 2025 | 138.20 | 140.70 | 138.20 | 139.60 | 139.60 | 2.05% | 1,065,460 |
| Sep 19, 2025 | 138.10 | 138.20 | 135.50 | 136.80 | 136.80 | -0.07% | 745,721 |
| Sep 18, 2025 | 141.10 | 142.00 | 136.10 | 136.90 | 136.90 | -2.84% | 826,830 |
| Sep 17, 2025 | 138.80 | 142.50 | 138.50 | 140.90 | 140.90 | 1.51% | 913,276 |
| Sep 16, 2025 | 134.60 | 138.90 | 134.40 | 138.80 | 138.80 | 3.35% | 1,033,000 |
| Sep 15, 2025 | 129.50 | 134.80 | 128.50 | 134.30 | 134.30 | 3.71% | 1,141,113 |
| Sep 12, 2025 | 131.80 | 131.90 | 129.10 | 129.50 | 129.50 | -1.75% | 424,943 |
| Sep 11, 2025 | 133.30 | 135.50 | 131.20 | 131.80 | 131.80 | -0.60% | 728,205 |
| Sep 10, 2025 | 136.90 | 137.20 | 132.00 | 132.60 | 132.60 | -3.07% | 662,506 |
| Sep 9, 2025 | 134.10 | 137.70 | 133.70 | 136.80 | 136.80 | 2.01% | 937,338 |
| Sep 8, 2025 | 136.80 | 136.80 | 132.70 | 134.10 | 134.10 | -2.54% | 693,728 |
| Sep 5, 2025 | 138.70 | 139.40 | 135.20 | 137.60 | 137.60 | -1.01% | 829,021 |
| Sep 4, 2025 | 133.40 | 141.30 | 133.40 | 139.00 | 139.00 | 4.28% | 1,683,162 |
| Sep 3, 2025 | 134.80 | 134.80 | 132.10 | 133.30 | 133.30 | -0.15% | 870,708 |
| Sep 2, 2025 | 136.40 | 136.90 | 131.20 | 133.50 | 133.50 | -1.84% | 1,092,937 |
| Sep 1, 2025 | 135.90 | 136.70 | 135.50 | 136.00 | 136.00 | 0.15% | 363,065 |
| Aug 29, 2025 | 135.70 | 136.10 | 134.80 | 135.80 | 135.80 | 0.44% | 621,870 |