Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey · Delayed Price · Currency is TRY 227.50
+10.10 (4.65%)
At close: May 26, 2026
IST:AKCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 216.80 | 228.70 | 216.80 | 227.50 | 227.50 | 4.65% | 907,438 |
| May 25, 2026 | 218.90 | 222.50 | 213.50 | 217.40 | 217.40 | 1.64% | 1,233,782 |
| May 22, 2026 | 196.40 | 215.00 | 194.40 | 213.90 | 213.90 | 8.91% | 2,192,660 |
| May 21, 2026 | 187.20 | 205.90 | 184.30 | 196.40 | 196.40 | 4.91% | 3,447,445 |
| May 20, 2026 | 185.50 | 189.60 | 183.50 | 187.20 | 187.20 | 1.13% | 430,513 |
| May 18, 2026 | 191.20 | 192.00 | 185.10 | 185.10 | 185.10 | -3.34% | 315,654 |
| May 15, 2026 | 194.70 | 194.80 | 191.40 | 191.50 | 191.50 | -1.54% | 245,718 |
| May 14, 2026 | 193.50 | 197.70 | 193.50 | 194.50 | 194.50 | 0.62% | 403,986 |
| May 13, 2026 | 195.10 | 196.50 | 192.90 | 193.30 | 193.30 | -0.97% | 290,145 |
| May 12, 2026 | 200.20 | 202.00 | 195.20 | 195.20 | 195.20 | -2.45% | 482,003 |
| May 11, 2026 | 203.70 | 203.70 | 198.70 | 200.10 | 200.10 | -1.77% | 761,776 |
| May 8, 2026 | 209.90 | 210.10 | 203.00 | 203.70 | 203.70 | -2.86% | 821,551 |
| May 7, 2026 | 210.90 | 213.00 | 209.20 | 209.70 | 209.70 | -0.43% | 562,610 |
| May 6, 2026 | 210.00 | 212.10 | 210.00 | 210.60 | 210.60 | 0.77% | 445,259 |
| May 5, 2026 | 210.70 | 212.60 | 209.00 | 209.00 | 209.00 | -0.81% | 369,009 |
| May 4, 2026 | 213.80 | 214.50 | 208.40 | 210.70 | 210.70 | -1.36% | 371,337 |
| Apr 30, 2026 | 210.90 | 215.00 | 209.10 | 213.60 | 213.60 | 1.18% | 530,894 |
| Apr 29, 2026 | 211.60 | 213.30 | 208.90 | 211.10 | 211.10 | - | 533,411 |
| Apr 28, 2026 | 213.60 | 214.30 | 210.80 | 211.10 | 211.10 | -1.54% | 449,778 |
| Apr 27, 2026 | 214.00 | 217.60 | 212.80 | 214.40 | 214.40 | 0.37% | 779,818 |
| Apr 24, 2026 | 213.80 | 216.40 | 211.90 | 213.60 | 213.60 | -0.19% | 599,217 |
| Apr 22, 2026 | 217.00 | 217.40 | 211.10 | 214.00 | 214.00 | -1.02% | 836,974 |
| Apr 21, 2026 | 218.40 | 220.40 | 214.50 | 216.20 | 216.20 | -0.78% | 1,065,933 |
| Apr 20, 2026 | 223.00 | 224.50 | 211.90 | 217.90 | 217.90 | 1.44% | 3,496,407 |
| Apr 17, 2026 | 201.30 | 215.60 | 199.80 | 214.80 | 214.80 | 7.45% | 2,025,529 |
| Apr 16, 2026 | 193.60 | 202.20 | 193.50 | 199.90 | 199.90 | 3.58% | 1,262,558 |
| Apr 15, 2026 | 200.50 | 200.80 | 191.60 | 193.00 | 193.00 | -3.06% | 739,220 |
| Apr 14, 2026 | 197.50 | 201.00 | 197.50 | 199.10 | 199.10 | 1.53% | 875,329 |
| Apr 13, 2026 | 194.00 | 198.00 | 191.20 | 196.10 | 196.10 | 0.56% | 831,983 |
| Apr 10, 2026 | 192.50 | 197.00 | 192.40 | 195.00 | 195.00 | 1.62% | 925,950 |
| Apr 9, 2026 | 194.00 | 194.20 | 191.40 | 191.90 | 191.90 | -1.18% | 524,929 |
| Apr 8, 2026 | 195.50 | 197.30 | 191.90 | 194.20 | 194.20 | 2.21% | 1,197,430 |
| Apr 7, 2026 | 198.20 | 198.20 | 188.80 | 190.00 | 190.00 | -4.14% | 625,872 |
| Apr 6, 2026 | 198.50 | 200.00 | 197.50 | 198.20 | 198.20 | -0.15% | 498,141 |
| Apr 3, 2026 | 199.90 | 202.80 | 196.80 | 198.50 | 198.50 | -0.70% | 593,357 |
| Apr 2, 2026 | 197.80 | 200.90 | 196.30 | 199.90 | 199.90 | 0.40% | 457,400 |
| Apr 1, 2026 | 201.00 | 202.10 | 197.30 | 199.10 | 199.10 | -0.05% | 615,439 |
| Mar 31, 2026 | 199.70 | 204.20 | 197.00 | 199.20 | 199.20 | -0.25% | 552,004 |
| Mar 30, 2026 | 198.00 | 200.10 | 195.40 | 199.70 | 199.70 | - | 630,749 |
| 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 |