Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey · Delayed Price · Currency is TRY 5,150.00
+220.00 (4.46%)
Sep 15, 2025, 5:46 PM GMT+3
IST:KONYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4,970.00 | 5,000.00 | 4,857.50 | 4,930.00 | 4,930.00 | -0.50% | 11,793 |
| Sep 11, 2025 | 5,140.00 | 5,140.00 | 4,955.00 | 4,955.00 | 4,955.00 | -3.08% | 10,297 |
| Sep 10, 2025 | 5,045.00 | 5,142.50 | 5,032.50 | 5,112.50 | 5,112.50 | 1.74% | 12,789 |
| Sep 9, 2025 | 5,030.00 | 5,127.50 | 5,012.50 | 5,025.00 | 5,025.00 | 0.10% | 14,312 |
| Sep 8, 2025 | 4,955.00 | 5,100.00 | 4,942.50 | 5,020.00 | 5,020.00 | -1.23% | 16,578 |
| Sep 5, 2025 | 5,105.00 | 5,162.50 | 5,020.00 | 5,082.50 | 5,082.50 | -0.20% | 12,695 |
| Sep 4, 2025 | 5,095.00 | 5,155.00 | 5,075.00 | 5,092.50 | 5,092.50 | 0.39% | 11,797 |
| Sep 3, 2025 | 5,130.00 | 5,162.50 | 4,930.00 | 5,072.50 | 5,072.50 | -0.93% | 15,900 |
| Sep 2, 2025 | 5,365.00 | 5,392.50 | 4,850.00 | 5,120.00 | 5,120.00 | -4.21% | 33,730 |
| Sep 1, 2025 | 5,502.50 | 5,535.00 | 5,320.00 | 5,345.00 | 5,345.00 | -2.29% | 19,522 |
| Aug 29, 2025 | 5,415.00 | 5,650.00 | 5,390.00 | 5,470.00 | 5,470.00 | 1.25% | 22,702 |
| Aug 28, 2025 | 5,400.00 | 5,602.50 | 5,380.00 | 5,402.50 | 5,402.50 | 0.46% | 18,115 |
| Aug 27, 2025 | 5,500.00 | 5,557.50 | 5,360.00 | 5,377.50 | 5,377.50 | -2.09% | 17,463 |
| Aug 26, 2025 | 5,625.00 | 5,720.00 | 5,492.50 | 5,492.50 | 5,492.50 | -2.01% | 33,794 |
| Aug 25, 2025 | 5,465.00 | 5,615.00 | 5,442.50 | 5,605.00 | 5,605.00 | 3.89% | 26,437 |
| Aug 22, 2025 | 5,425.00 | 5,437.50 | 5,365.00 | 5,395.00 | 5,395.00 | -0.09% | 14,747 |
| Aug 21, 2025 | 5,340.00 | 5,440.00 | 5,340.00 | 5,400.00 | 5,400.00 | 1.22% | 10,831 |
| Aug 20, 2025 | 5,340.00 | 5,375.00 | 5,320.00 | 5,335.00 | 5,335.00 | 0.23% | 10,047 |
| Aug 19, 2025 | 5,350.00 | 5,432.50 | 5,305.00 | 5,322.50 | 5,322.50 | -0.51% | 13,368 |
| Aug 18, 2025 | 5,445.00 | 5,532.50 | 5,337.50 | 5,350.00 | 5,350.00 | -1.52% | 16,782 |
| Aug 15, 2025 | 5,350.00 | 5,455.00 | 5,322.50 | 5,432.50 | 5,432.50 | 1.54% | 17,401 |
| Aug 14, 2025 | 5,470.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,350.00 | -2.19% | 18,609 |
| Aug 13, 2025 | 5,575.00 | 5,577.50 | 5,467.50 | 5,470.00 | 5,470.00 | -1.93% | 14,018 |
| Aug 12, 2025 | 5,835.00 | 5,845.00 | 5,545.00 | 5,577.50 | 5,577.50 | -4.58% | 24,001 |
| Aug 11, 2025 | 5,977.50 | 5,997.50 | 5,835.00 | 5,845.00 | 5,845.00 | -1.14% | 13,545 |
| Aug 8, 2025 | 6,097.50 | 6,135.00 | 5,877.50 | 5,912.50 | 5,912.50 | -3.86% | 23,514 |
| Aug 7, 2025 | 6,015.00 | 6,175.00 | 6,015.00 | 6,150.00 | 6,150.00 | 2.50% | 23,401 |
| Aug 6, 2025 | 5,980.00 | 6,085.00 | 5,940.00 | 6,000.00 | 6,000.00 | 1.52% | 23,714 |
| Aug 5, 2025 | 5,972.50 | 6,015.00 | 5,870.00 | 5,910.00 | 5,910.00 | -0.96% | 12,882 |
| Aug 4, 2025 | 5,980.00 | 6,072.50 | 5,950.00 | 5,967.50 | 5,967.50 | 0.67% | 14,856 |
| Aug 1, 2025 | 5,850.00 | 6,092.50 | 5,840.00 | 5,927.50 | 5,927.50 | 1.32% | 19,120 |
| Jul 31, 2025 | 5,990.00 | 6,050.00 | 5,810.00 | 5,850.00 | 5,850.00 | -0.85% | 17,781 |
| Jul 30, 2025 | 5,750.00 | 6,027.50 | 5,680.00 | 5,900.00 | 5,900.00 | 5.45% | 44,506 |
| Jul 29, 2025 | 5,572.50 | 5,712.50 | 5,572.50 | 5,595.00 | 5,595.00 | 0.58% | 10,779 |
| Jul 28, 2025 | 5,710.00 | 5,780.00 | 5,537.50 | 5,562.50 | 5,562.50 | -2.46% | 13,638 |
| Jul 25, 2025 | 5,880.00 | 5,920.00 | 5,677.50 | 5,702.50 | 5,702.50 | -2.98% | 17,988 |
| Jul 24, 2025 | 5,755.00 | 5,962.50 | 5,620.00 | 5,877.50 | 5,877.50 | 4.91% | 35,353 |
| Jul 23, 2025 | 5,487.50 | 5,800.00 | 5,440.00 | 5,602.50 | 5,602.50 | 3.80% | 34,027 |
| Jul 22, 2025 | 5,300.00 | 5,487.50 | 5,287.50 | 5,397.50 | 5,397.50 | 3.01% | 28,466 |
| Jul 21, 2025 | 5,090.00 | 5,350.00 | 5,090.00 | 5,240.00 | 5,240.00 | 3.00% | 19,614 |
| Jul 18, 2025 | 5,135.00 | 5,145.00 | 5,052.50 | 5,087.50 | 5,087.50 | -0.59% | 8,168 |
| Jul 17, 2025 | 5,055.00 | 5,150.00 | 5,005.00 | 5,117.50 | 5,117.50 | 2.76% | 13,255 |
| Jul 16, 2025 | 5,090.00 | 5,150.00 | 4,945.00 | 4,980.00 | 4,980.00 | -2.16% | 13,395 |
| Jul 14, 2025 | 5,100.00 | 5,237.50 | 5,080.00 | 5,090.00 | 5,090.00 | -0.39% | 15,475 |
| Jul 11, 2025 | 5,155.00 | 5,177.50 | 5,020.00 | 5,110.00 | 5,110.00 | -0.05% | 9,087 |
| Jul 10, 2025 | 5,102.50 | 5,145.00 | 5,100.00 | 5,112.50 | 5,112.50 | 1.14% | 7,015 |
| Jul 9, 2025 | 5,030.00 | 5,095.00 | 5,017.50 | 5,055.00 | 5,055.00 | 0.75% | 7,378 |
| Jul 8, 2025 | 5,122.50 | 5,157.50 | 4,980.00 | 5,017.50 | 5,017.50 | -1.47% | 8,946 |
| Jul 7, 2025 | 5,115.00 | 5,125.00 | 5,002.50 | 5,092.50 | 5,092.50 | -1.31% | 7,475 |
| Jul 4, 2025 | 5,170.00 | 5,247.50 | 5,075.00 | 5,160.00 | 5,160.00 | 0.29% | 11,016 |