Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey · Delayed Price · Currency is TRY 182.50
+1.50 (0.83%)
At close: Oct 28, 2026
IST:AKCNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 182.60 | 185.90 | 181.30 | 182.50 | 182.50 | 0.83% | 170,559 |
| Oct 27, 2026 | 177.50 | 185.00 | 177.40 | 181.00 | 181.00 | 2.14% | 316,375 |
| Oct 26, 2026 | 181.00 | 182.20 | 176.50 | 177.20 | 177.20 | -1.83% | 177,676 |
| Oct 23, 2026 | 184.20 | 184.40 | 176.30 | 180.50 | 180.50 | -1.90% | 347,733 |
| Oct 22, 2026 | 177.50 | 193.30 | 176.30 | 184.00 | 184.00 | 2.34% | 522,342 |
| Oct 21, 2026 | 188.40 | 188.40 | 179.10 | 179.80 | 179.80 | -4.46% | 533,935 |
| Oct 20, 2026 | 182.00 | 194.60 | 178.20 | 188.20 | 188.20 | 3.41% | 557,397 |
| Oct 19, 2026 | 188.20 | 191.20 | 182.00 | 182.00 | 182.00 | -4.31% | 263,122 |
| Oct 16, 2026 | 192.50 | 193.80 | 188.10 | 190.20 | 190.20 | -2.56% | 374,465 |
| Oct 15, 2026 | 199.50 | 199.50 | 194.20 | 195.20 | 195.20 | -2.20% | 351,476 |
| Oct 14, 2026 | 207.50 | 213.00 | 199.60 | 199.60 | 199.60 | -3.71% | 675,411 |
| Oct 13, 2026 | 212.60 | 214.20 | 207.10 | 207.30 | 207.30 | -2.22% | 452,752 |
| Oct 12, 2026 | 222.10 | 223.50 | 211.10 | 212.00 | 212.00 | -4.25% | 466,358 |
| Oct 9, 2026 | 229.00 | 229.30 | 220.60 | 221.40 | 221.40 | -3.36% | 828,448 |
| Oct 8, 2026 | 214.00 | 231.90 | 212.00 | 229.10 | 229.10 | 8.42% | 1,672,505 |
| Oct 7, 2026 | 208.10 | 216.70 | 205.40 | 211.30 | 211.30 | 1.73% | 773,132 |
| Oct 6, 2026 | 207.20 | 217.50 | 205.00 | 207.70 | 207.70 | 0.24% | 952,799 |
| Oct 5, 2026 | 205.60 | 208.30 | 200.70 | 207.20 | 207.20 | 0.83% | 456,844 |
| Oct 2, 2026 | 206.40 | 207.20 | 202.70 | 205.50 | 205.50 | -0.44% | 471,811 |
| Oct 1, 2026 | 205.00 | 208.80 | 196.80 | 206.40 | 206.40 | 0.68% | 967,339 |
| Sep 30, 2026 | 191.00 | 209.70 | 191.00 | 205.00 | 205.00 | 7.50% | 1,726,843 |
| Sep 29, 2026 | 197.50 | 197.90 | 188.00 | 190.70 | 190.70 | -3.44% | 729,600 |
| Sep 28, 2026 | 211.40 | 211.40 | 194.80 | 197.50 | 197.50 | -6.93% | 620,937 |
| Sep 25, 2026 | 212.10 | 216.90 | 210.20 | 212.20 | 212.20 | 0.24% | 861,511 |
| Sep 24, 2026 | 229.70 | 229.90 | 206.50 | 211.70 | 211.70 | 1.29% | 3,018,055 |
| Sep 23, 2026 | 193.80 | 209.00 | 192.30 | 209.00 | 209.00 | 10.00% | 627,159 |
| Sep 22, 2026 | 194.40 | 199.70 | 187.30 | 190.00 | 190.00 | -2.61% | 1,600,658 |
| Sep 21, 2026 | 199.50 | 200.00 | 190.40 | 195.10 | 195.10 | -3.18% | 1,228,579 |
| Sep 18, 2026 | 215.50 | 215.50 | 197.20 | 201.50 | 201.50 | -6.50% | 988,923 |
| Sep 17, 2026 | 224.40 | 224.40 | 215.00 | 215.50 | 215.50 | 5.64% | 2,030,939 |
| Sep 16, 2026 | 209.60 | 210.30 | 199.90 | 204.00 | 204.00 | -2.81% | 238,955 |
| Sep 15, 2026 | 214.60 | 220.60 | 208.20 | 209.90 | 209.90 | -2.19% | 681,846 |
| Sep 14, 2026 | 223.50 | 226.40 | 214.60 | 214.60 | 214.60 | -2.68% | 349,139 |
| Sep 11, 2026 | 232.00 | 233.00 | 220.50 | 220.50 | 220.50 | -4.71% | 709,458 |
| Sep 10, 2026 | 244.80 | 245.00 | 231.40 | 231.40 | 231.40 | -5.86% | 1,329,483 |
| Sep 9, 2026 | 249.20 | 250.00 | 244.70 | 245.80 | 245.80 | -1.48% | 314,391 |
| Sep 8, 2026 | 248.50 | 253.50 | 247.40 | 249.50 | 249.50 | 0.28% | 289,363 |
| Sep 7, 2026 | 243.00 | 248.80 | 243.00 | 248.80 | 248.80 | 2.01% | 256,584 |
| Sep 4, 2026 | 239.80 | 244.30 | 236.30 | 243.90 | 243.90 | 0.62% | 393,116 |
| Sep 3, 2026 | 240.50 | 243.00 | 238.10 | 242.40 | 242.40 | 0.75% | 513,339 |
| Sep 2, 2026 | 241.30 | 245.80 | 238.20 | 240.60 | 240.60 | 0.21% | 608,097 |
| Sep 1, 2026 | 241.40 | 243.00 | 239.70 | 240.10 | 240.10 | -0.54% | 162,948 |
| Aug 31, 2026 | 242.40 | 243.00 | 240.80 | 241.40 | 241.40 | -0.33% | 144,632 |
| Aug 28, 2026 | 247.80 | 247.80 | 242.00 | 242.20 | 242.20 | -2.57% | 422,082 |
| Aug 27, 2026 | 244.80 | 252.00 | 243.40 | 248.60 | 248.60 | 1.14% | 363,870 |
| Aug 26, 2026 | 239.90 | 247.60 | 239.90 | 245.80 | 245.80 | 2.46% | 331,446 |
| Aug 25, 2026 | 239.70 | 242.00 | 237.90 | 239.90 | 239.90 | -0.04% | 298,661 |
| Aug 24, 2026 | 242.50 | 244.00 | 240.00 | 240.00 | 240.00 | -0.58% | 235,704 |
| Aug 21, 2026 | 242.30 | 244.70 | 238.40 | 241.40 | 241.40 | -0.66% | 296,753 |
| Aug 20, 2026 | 245.50 | 245.50 | 241.30 | 243.00 | 243.00 | -1.10% | 160,127 |