Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey · Delayed Price · Currency is TRY 237.40
+2.70 (1.15%)
Last updated: Jul 13, 2026, 1:48 PM GMT+3
IST:AKCNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 234.80 | 239.10 | 234.80 | 236.50 | - | 0.77% | 46,992 |
| 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 |
| May 18, 2026 | 191.20 | 192.00 | 185.10 | 185.10 | 183.57 | -3.34% | 315,654 |
| May 15, 2026 | 194.70 | 194.80 | 191.40 | 191.50 | 189.92 | -1.54% | 245,718 |
| May 14, 2026 | 193.50 | 197.70 | 193.50 | 194.50 | 192.89 | 0.62% | 403,986 |
| May 13, 2026 | 195.10 | 196.50 | 192.90 | 193.30 | 191.70 | -0.97% | 290,145 |
| May 12, 2026 | 200.20 | 202.00 | 195.20 | 195.20 | 193.59 | -2.45% | 482,003 |
| May 11, 2026 | 203.70 | 203.70 | 198.70 | 200.10 | 198.45 | -1.77% | 761,776 |
| May 8, 2026 | 209.90 | 210.10 | 203.00 | 203.70 | 202.02 | -2.86% | 821,551 |
| May 7, 2026 | 210.90 | 213.00 | 209.20 | 209.70 | 207.97 | -0.43% | 562,610 |
| May 6, 2026 | 210.00 | 212.10 | 210.00 | 210.60 | 208.86 | 0.77% | 445,259 |
| May 5, 2026 | 210.70 | 212.60 | 209.00 | 209.00 | 207.27 | -0.81% | 369,009 |
| May 4, 2026 | 213.80 | 214.50 | 208.40 | 210.70 | 208.96 | -1.36% | 371,337 |
| Apr 30, 2026 | 210.90 | 215.00 | 209.10 | 213.60 | 211.83 | 1.18% | 530,894 |
| Apr 29, 2026 | 211.60 | 213.30 | 208.90 | 211.10 | 209.36 | - | 533,411 |
| Apr 28, 2026 | 213.60 | 214.30 | 210.80 | 211.10 | 209.36 | -1.54% | 449,778 |