Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey · Delayed Price · Currency is TRY 209.90
-4.70 (-2.19%)
At close: Sep 15, 2026
IST:AKCNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 243.50 | 246.50 | 242.10 | 245.70 | 245.70 | 0.94% | 310,478 |
| Aug 18, 2026 | 240.60 | 243.80 | 240.00 | 243.40 | 243.40 | 1.21% | 200,741 |
| Aug 17, 2026 | 241.80 | 245.70 | 238.70 | 240.50 | 240.50 | -0.50% | 227,939 |
| Aug 14, 2026 | 246.40 | 246.40 | 241.10 | 241.70 | 241.70 | -1.59% | 273,063 |
| Aug 13, 2026 | 245.60 | 247.50 | 244.00 | 245.60 | 245.60 | -0.49% | 339,899 |
| Aug 12, 2026 | 247.90 | 249.00 | 242.10 | 246.80 | 246.80 | -0.04% | 450,457 |
| Aug 11, 2026 | 246.30 | 253.75 | 245.80 | 246.90 | 246.90 | 0.78% | 525,010 |
| Aug 10, 2026 | 236.60 | 245.00 | 236.60 | 245.00 | 245.00 | 3.64% | 409,917 |
| Aug 7, 2026 | 235.60 | 237.00 | 233.10 | 236.40 | 236.40 | 0.55% | 194,690 |
| Aug 6, 2026 | 234.50 | 235.30 | 232.20 | 235.10 | 235.10 | 0.21% | 325,903 |
| Aug 5, 2026 | 238.00 | 238.90 | 234.00 | 234.60 | 234.60 | -1.14% | 423,032 |
| Aug 4, 2026 | 236.10 | 239.40 | 234.70 | 237.30 | 237.30 | 0.51% | 335,304 |
| Aug 3, 2026 | 238.40 | 239.30 | 235.80 | 236.10 | 236.10 | -0.38% | 215,383 |
| Jul 31, 2026 | 235.10 | 237.50 | 232.90 | 237.00 | 237.00 | 0.81% | 352,895 |
| Jul 30, 2026 | 236.30 | 239.10 | 234.60 | 235.10 | 235.10 | -1.14% | 142,379 |
| Jul 29, 2026 | 235.90 | 237.80 | 232.70 | 237.80 | 237.80 | 0.81% | 192,568 |
| Jul 28, 2026 | 236.80 | 238.90 | 234.60 | 235.90 | 235.90 | -0.38% | 192,191 |
| Jul 27, 2026 | 239.00 | 241.40 | 235.00 | 236.80 | 236.80 | 0.25% | 252,308 |
| Jul 24, 2026 | 237.00 | 239.90 | 234.10 | 236.20 | 236.20 | -0.34% | 312,460 |
| Jul 23, 2026 | 241.00 | 241.00 | 235.90 | 237.00 | 237.00 | -1.33% | 216,817 |
| Jul 22, 2026 | 241.00 | 244.50 | 239.00 | 240.20 | 240.20 | -0.33% | 239,738 |
| Jul 21, 2026 | 240.10 | 241.60 | 237.40 | 241.00 | 241.00 | 0.79% | 241,834 |
| Jul 20, 2026 | 238.10 | 240.10 | 237.20 | 239.10 | 239.10 | 0.34% | 236,113 |
| Jul 17, 2026 | 241.00 | 243.60 | 237.80 | 238.30 | 238.30 | -1.24% | 280,993 |
| Jul 16, 2026 | 233.30 | 241.90 | 233.10 | 241.30 | 241.30 | 3.52% | 520,217 |
| Jul 14, 2026 | 236.60 | 237.80 | 231.80 | 233.10 | 233.10 | -1.40% | 398,749 |
| Jul 13, 2026 | 234.70 | 239.10 | 234.70 | 236.40 | 236.40 | 0.72% | 337,318 |
| Jul 10, 2026 | 232.00 | 235.90 | 230.60 | 234.70 | 234.70 | 1.38% | 313,618 |
| Jul 9, 2026 | 236.00 | 237.00 | 228.30 | 231.50 | 231.50 | -1.41% | 392,639 |
| Jul 8, 2026 | 234.00 | 238.10 | 233.10 | 234.80 | 234.80 | 0.34% | 753,929 |
| Jul 7, 2026 | 233.80 | 240.00 | 231.10 | 234.00 | 234.00 | 0.82% | 849,665 |