Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey · Delayed Price · Currency is TRY 208.10
+12.80 (6.55%)
At close: Feb 9, 2026
IST:AKCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 198.00 | 211.00 | 197.30 | 208.10 | 208.10 | 6.55% | 3,610,163 |
| Feb 6, 2026 | 195.00 | 195.70 | 191.00 | 195.30 | 195.30 | 0.31% | 770,097 |
| Feb 5, 2026 | 191.40 | 197.30 | 189.80 | 194.70 | 194.70 | 2.47% | 2,342,737 |
| Feb 4, 2026 | 193.70 | 194.00 | 188.60 | 190.00 | 190.00 | -1.04% | 1,629,173 |
| Feb 3, 2026 | 194.50 | 201.60 | 188.20 | 192.00 | 192.00 | -1.29% | 5,439,559 |
| Feb 2, 2026 | 194.10 | 200.20 | 187.30 | 194.50 | 194.50 | 0.15% | 3,711,395 |
| Jan 30, 2026 | 191.00 | 198.10 | 183.10 | 194.20 | 194.20 | 2.05% | 6,921,598 |
| Jan 29, 2026 | 199.00 | 205.00 | 189.50 | 190.30 | 190.30 | -6.02% | 6,943,093 |
| Jan 28, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 9.99% | 734,688 |
| Jan 27, 2026 | 168.50 | 184.10 | 166.80 | 184.10 | 184.10 | 9.98% | 2,560,788 |
| Jan 26, 2026 | 162.20 | 168.40 | 160.60 | 167.40 | 167.40 | 3.08% | 691,782 |
| Jan 23, 2026 | 159.70 | 164.40 | 157.90 | 162.40 | 162.40 | 2.98% | 576,855 |
| Jan 22, 2026 | 154.90 | 158.30 | 153.10 | 157.70 | 157.70 | 2.47% | 499,920 |
| Jan 21, 2026 | 154.50 | 155.60 | 151.20 | 153.90 | 153.90 | -0.39% | 537,351 |
| Jan 20, 2026 | 159.20 | 159.30 | 154.20 | 154.50 | 154.50 | -2.83% | 489,476 |
| Jan 19, 2026 | 161.50 | 163.00 | 158.80 | 159.00 | 159.00 | -1.24% | 554,705 |
| 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 |