Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey · Delayed Price · Currency is TRY 236.10
-0.90 (-0.38%)
At close: Aug 3, 2026
IST:AKCNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 239.10 | 240.00 | 230.80 | 232.10 | 232.10 | -2.93% | 1,138,948 |
| Jul 3, 2026 | 223.00 | 239.10 | 223.00 | 239.10 | 239.10 | 9.98% | 2,881,832 |
| Jul 2, 2026 | 223.50 | 225.50 | 211.00 | 217.40 | 217.40 | -2.29% | 1,359,352 |
| Jul 1, 2026 | 231.00 | 231.00 | 220.10 | 222.50 | 222.50 | -2.28% | 4,028,001 |
| Jun 30, 2026 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | 10.00% | 1,240,803 |
| Jun 29, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 9.99% | 128,683 |
| Jun 26, 2026 | 194.10 | 194.60 | 188.10 | 188.20 | 188.20 | -3.19% | 269,808 |
| Jun 25, 2026 | 195.90 | 200.40 | 190.90 | 194.40 | 194.40 | -0.10% | 308,875 |
| Jun 24, 2026 | 195.60 | 201.00 | 186.00 | 194.60 | 194.60 | -0.51% | 501,112 |
| Jun 23, 2026 | 196.10 | 205.00 | 195.10 | 195.60 | 195.60 | -0.51% | 475,275 |
| Jun 22, 2026 | 202.70 | 202.70 | 195.50 | 196.60 | 196.60 | -3.44% | 393,631 |
| Jun 19, 2026 | 212.70 | 212.70 | 195.40 | 203.60 | 203.60 | -4.37% | 1,194,343 |
| Jun 18, 2026 | 227.60 | 230.00 | 212.20 | 212.90 | 212.90 | -5.12% | 1,157,555 |
| Jun 17, 2026 | 225.80 | 227.70 | 222.90 | 224.40 | 224.40 | -0.62% | 542,359 |
| Jun 16, 2026 | 223.00 | 227.70 | 222.60 | 225.80 | 225.80 | 1.26% | 690,450 |
| Jun 15, 2026 | 219.90 | 223.20 | 215.40 | 223.00 | 223.00 | 2.72% | 835,583 |
| Jun 12, 2026 | 216.00 | 224.90 | 215.60 | 217.10 | 217.10 | 0.98% | 632,830 |
| Jun 11, 2026 | 214.00 | 215.50 | 209.80 | 215.00 | 215.00 | -0.09% | 533,016 |
| Jun 10, 2026 | 207.40 | 215.20 | 206.20 | 215.20 | 215.20 | 3.46% | 592,084 |
| Jun 9, 2026 | 204.80 | 213.70 | 204.80 | 208.00 | 208.00 | 1.56% | 616,099 |
| Jun 8, 2026 | 209.60 | 210.00 | 203.20 | 204.80 | 204.80 | -2.52% | 452,447 |
| Jun 5, 2026 | 213.10 | 215.50 | 209.80 | 210.10 | 210.10 | -1.32% | 231,613 |
| Jun 4, 2026 | 216.60 | 218.80 | 212.40 | 212.90 | 212.90 | -1.62% | 388,231 |
| Jun 3, 2026 | 219.60 | 219.70 | 216.10 | 216.40 | 216.40 | -1.46% | 249,661 |
| Jun 2, 2026 | 217.10 | 223.30 | 215.40 | 219.60 | 219.60 | 1.48% | 493,265 |
| Jun 1, 2026 | 227.50 | 229.60 | 215.70 | 216.40 | 216.40 | -4.09% | 735,113 |
| May 26, 2026 | 216.80 | 228.70 | 216.80 | 227.50 | 225.62 | 4.65% | 907,438 |
| May 25, 2026 | 218.90 | 222.50 | 213.50 | 217.40 | 215.60 | 1.64% | 1,233,782 |
| May 22, 2026 | 196.40 | 215.00 | 194.40 | 213.90 | 212.13 | 8.91% | 2,192,660 |
| May 21, 2026 | 187.20 | 205.90 | 184.30 | 196.40 | 194.78 | 4.91% | 3,447,445 |
| May 20, 2026 | 185.50 | 189.60 | 183.50 | 187.20 | 185.65 | 1.13% | 430,513 |