Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey · Delayed Price · Currency is TRY 199.70
-5.50 (-2.68%)
At close: Mar 27, 2026
IST:AKCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 206.10 | 207.10 | 199.30 | 199.70 | 199.70 | -2.68% | 1,356,612 |
| Mar 26, 2026 | 202.00 | 212.30 | 202.00 | 205.20 | 205.20 | 3.90% | 3,629,198 |
| Mar 25, 2026 | 198.00 | 199.20 | 195.60 | 197.50 | 197.50 | 0.36% | 341,797 |
| Mar 24, 2026 | 200.00 | 202.70 | 196.80 | 196.80 | 196.80 | -2.81% | 265,508 |
| Mar 23, 2026 | 197.50 | 202.50 | 192.60 | 202.50 | 202.50 | 1.66% | 620,715 |
| Mar 19, 2026 | 201.00 | 201.40 | 198.80 | 199.20 | 199.20 | -1.09% | 138,298 |
| Mar 18, 2026 | 207.70 | 207.70 | 201.40 | 201.40 | 201.40 | -2.47% | 220,827 |
| Mar 17, 2026 | 207.80 | 208.70 | 204.20 | 206.50 | 206.50 | -0.34% | 297,402 |
| Mar 16, 2026 | 208.70 | 209.50 | 205.40 | 207.20 | 207.20 | -0.62% | 373,872 |
| Mar 13, 2026 | 207.60 | 211.80 | 203.70 | 208.50 | 208.50 | 0.39% | 371,909 |
| Mar 12, 2026 | 203.80 | 210.70 | 202.40 | 207.70 | 207.70 | 1.91% | 875,724 |
| Mar 11, 2026 | 206.90 | 208.50 | 201.80 | 203.80 | 203.80 | -2.07% | 709,379 |
| Mar 10, 2026 | 206.00 | 209.70 | 203.50 | 208.10 | 208.10 | 2.46% | 934,601 |
| Mar 9, 2026 | 207.10 | 207.10 | 200.70 | 203.10 | 203.10 | -2.36% | 734,455 |
| Mar 6, 2026 | 208.20 | 214.10 | 205.30 | 208.00 | 208.00 | -0.05% | 652,059 |
| Mar 5, 2026 | 212.00 | 212.20 | 208.00 | 208.10 | 208.10 | -0.90% | 483,083 |
| Mar 4, 2026 | 211.60 | 217.80 | 202.10 | 210.00 | 210.00 | -0.76% | 2,081,852 |
| Mar 3, 2026 | 209.20 | 214.20 | 205.20 | 211.60 | 211.60 | 1.34% | 908,878 |
| Mar 2, 2026 | 199.00 | 208.80 | 195.20 | 208.80 | 208.80 | -0.71% | 1,147,708 |
| Feb 27, 2026 | 211.50 | 212.80 | 207.00 | 210.30 | 210.30 | -0.24% | 717,776 |
| Feb 26, 2026 | 208.10 | 213.30 | 206.30 | 210.80 | 210.80 | 1.25% | 800,224 |
| Feb 25, 2026 | 217.30 | 217.30 | 206.60 | 208.20 | 208.20 | -3.92% | 1,021,231 |
| Feb 24, 2026 | 215.50 | 219.40 | 215.20 | 216.70 | 216.70 | 0.32% | 844,949 |
| Feb 23, 2026 | 217.20 | 220.90 | 214.80 | 216.00 | 216.00 | - | 1,216,269 |
| Feb 20, 2026 | 217.00 | 218.40 | 214.50 | 216.00 | 216.00 | -0.92% | 1,186,131 |
| Feb 19, 2026 | 215.40 | 218.50 | 214.40 | 218.00 | 218.00 | 1.25% | 2,426,172 |
| Feb 18, 2026 | 214.20 | 221.00 | 212.00 | 215.30 | 215.30 | 1.32% | 3,454,590 |
| Feb 17, 2026 | 211.90 | 214.20 | 210.00 | 212.50 | 212.50 | 0.47% | 839,491 |
| Feb 16, 2026 | 214.90 | 215.70 | 210.10 | 211.50 | 211.50 | 1.29% | 1,469,189 |
| Feb 13, 2026 | 208.70 | 210.50 | 207.20 | 208.80 | 208.80 | 0.38% | 1,445,441 |
| Feb 12, 2026 | 212.30 | 212.90 | 208.00 | 208.00 | 208.00 | -0.95% | 1,223,130 |
| Feb 11, 2026 | 206.20 | 216.90 | 202.60 | 210.00 | 210.00 | 1.65% | 2,530,539 |
| Feb 10, 2026 | 208.00 | 209.40 | 206.00 | 206.60 | 206.60 | -0.72% | 950,353 |
| 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 |