Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey · Delayed Price · Currency is TRY 246.10
+6.20 (2.58%)
Last updated: Aug 26, 2026, 4:04 PM GMT+3
IST:AKCNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |