Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey · Delayed Price · Currency is TRY 3,862.50
-40.00 (-1.02%)
At close: Mar 27, 2026
IST:KONYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,907.50 | 3,942.50 | 3,850.00 | 3,862.50 | 3,862.50 | -1.02% | 6,256 |
| Mar 26, 2026 | 3,925.00 | 3,970.00 | 3,900.00 | 3,902.50 | 3,902.50 | -0.45% | 6,663 |
| Mar 25, 2026 | 3,927.50 | 3,975.00 | 3,912.50 | 3,920.00 | 3,920.00 | -0.06% | 6,439 |
| Mar 24, 2026 | 4,000.00 | 4,005.00 | 3,900.00 | 3,922.50 | 3,922.50 | -2.06% | 9,952 |
| Mar 23, 2026 | 4,010.00 | 4,012.50 | 3,882.50 | 4,005.00 | 4,005.00 | -1.05% | 16,189 |
| Mar 19, 2026 | 4,020.00 | 4,047.50 | 4,005.00 | 4,047.50 | 4,047.50 | 0.75% | 2,630 |
| Mar 18, 2026 | 4,065.00 | 4,085.00 | 4,017.50 | 4,017.50 | 4,017.50 | -0.92% | 6,251 |
| Mar 17, 2026 | 4,017.50 | 4,095.00 | 4,017.50 | 4,055.00 | 4,055.00 | 1.06% | 9,136 |
| Mar 16, 2026 | 4,037.50 | 4,045.00 | 3,995.00 | 4,012.50 | 4,012.50 | -0.56% | 6,219 |
| Mar 13, 2026 | 4,067.50 | 4,077.50 | 4,007.50 | 4,035.00 | 4,035.00 | -1.10% | 5,056 |
| Mar 12, 2026 | 4,120.00 | 4,120.00 | 4,047.50 | 4,080.00 | 4,080.00 | 0.49% | 6,374 |
| Mar 11, 2026 | 4,097.50 | 4,110.00 | 4,027.50 | 4,060.00 | 4,060.00 | -1.69% | 6,484 |
| Mar 10, 2026 | 4,150.00 | 4,175.00 | 4,087.50 | 4,130.00 | 4,130.00 | 1.98% | 10,565 |
| Mar 9, 2026 | 4,000.00 | 4,147.50 | 3,987.50 | 4,050.00 | 4,050.00 | -1.28% | 8,181 |
| Mar 6, 2026 | 4,152.50 | 4,180.00 | 4,062.50 | 4,102.50 | 4,102.50 | -1.14% | 9,905 |
| Mar 5, 2026 | 4,147.50 | 4,217.50 | 4,090.00 | 4,150.00 | 4,150.00 | 1.03% | 10,941 |
| Mar 4, 2026 | 4,110.00 | 4,185.00 | 4,000.00 | 4,107.50 | 4,107.50 | -0.54% | 10,695 |
| Mar 3, 2026 | 4,252.50 | 4,377.50 | 4,100.00 | 4,130.00 | 4,130.00 | -0.06% | 17,988 |
| Mar 2, 2026 | 4,080.00 | 4,192.50 | 3,950.00 | 4,132.50 | 4,132.50 | -5.00% | 14,223 |
| Feb 27, 2026 | 4,412.50 | 4,437.50 | 4,320.00 | 4,350.00 | 4,350.00 | -1.08% | 9,365 |
| Feb 26, 2026 | 4,392.50 | 4,452.50 | 4,375.00 | 4,397.50 | 4,397.50 | 0.17% | 8,705 |
| Feb 25, 2026 | 4,445.00 | 4,460.00 | 4,382.50 | 4,390.00 | 4,390.00 | -1.13% | 6,944 |
| Feb 24, 2026 | 4,455.00 | 4,470.00 | 4,425.00 | 4,440.00 | 4,440.00 | -0.17% | 7,263 |
| Feb 23, 2026 | 4,495.00 | 4,552.50 | 4,447.50 | 4,447.50 | 4,447.50 | -0.78% | 14,360 |
| Feb 20, 2026 | 4,512.50 | 4,530.00 | 4,430.00 | 4,482.50 | 4,482.50 | 0.79% | 10,266 |
| Feb 19, 2026 | 4,615.00 | 4,675.00 | 4,430.00 | 4,447.50 | 4,447.50 | -4.35% | 17,752 |
| Feb 18, 2026 | 4,740.00 | 4,757.50 | 4,620.00 | 4,650.00 | 4,650.00 | -0.96% | 21,567 |
| Feb 17, 2026 | 4,720.00 | 4,780.00 | 4,685.00 | 4,695.00 | 4,695.00 | -0.42% | 15,555 |
| Feb 16, 2026 | 4,670.00 | 4,865.00 | 4,667.50 | 4,715.00 | 4,715.00 | 2.56% | 41,283 |
| Feb 13, 2026 | 4,567.50 | 4,620.00 | 4,552.50 | 4,597.50 | 4,597.50 | 0.71% | 16,209 |
| Feb 12, 2026 | 4,500.00 | 4,585.00 | 4,495.00 | 4,565.00 | 4,565.00 | 1.50% | 15,313 |
| Feb 11, 2026 | 4,500.00 | 4,560.00 | 4,472.50 | 4,497.50 | 4,497.50 | -0.06% | 10,617 |
| Feb 10, 2026 | 4,547.50 | 4,570.00 | 4,487.50 | 4,500.00 | 4,500.00 | -0.66% | 15,898 |
| Feb 9, 2026 | 4,450.00 | 4,535.00 | 4,447.50 | 4,530.00 | 4,530.00 | 2.14% | 15,663 |
| Feb 6, 2026 | 4,442.50 | 4,467.50 | 4,400.00 | 4,435.00 | 4,435.00 | -0.11% | 12,054 |
| Feb 5, 2026 | 4,480.00 | 4,492.50 | 4,437.50 | 4,440.00 | 4,440.00 | -0.17% | 14,511 |
| Feb 4, 2026 | 4,462.50 | 4,517.50 | 4,447.50 | 4,447.50 | 4,447.50 | -0.06% | 13,271 |
| Feb 3, 2026 | 4,470.00 | 4,490.00 | 4,447.50 | 4,450.00 | 4,450.00 | 0.06% | 10,187 |
| Feb 2, 2026 | 4,502.50 | 4,502.50 | 4,425.00 | 4,447.50 | 4,447.50 | -1.71% | 11,645 |
| Jan 30, 2026 | 4,610.00 | 4,630.00 | 4,500.00 | 4,525.00 | 4,525.00 | -1.84% | 15,912 |
| Jan 29, 2026 | 4,595.00 | 4,662.50 | 4,552.50 | 4,610.00 | 4,610.00 | 0.33% | 22,049 |
| Jan 28, 2026 | 4,505.00 | 4,620.00 | 4,505.00 | 4,595.00 | 4,595.00 | 2.17% | 20,905 |
| Jan 27, 2026 | 4,530.00 | 4,615.00 | 4,490.00 | 4,497.50 | 4,497.50 | -0.50% | 18,382 |
| Jan 26, 2026 | 4,550.00 | 4,582.50 | 4,500.00 | 4,520.00 | 4,520.00 | -0.93% | 15,954 |
| Jan 23, 2026 | 4,547.50 | 4,575.00 | 4,540.00 | 4,562.50 | 4,562.50 | 0.05% | 11,718 |
| Jan 22, 2026 | 4,437.50 | 4,560.00 | 4,437.50 | 4,560.00 | 4,560.00 | 2.76% | 15,515 |
| Jan 21, 2026 | 4,542.50 | 4,542.50 | 4,400.00 | 4,437.50 | 4,437.50 | -2.10% | 15,438 |
| Jan 20, 2026 | 4,607.50 | 4,632.50 | 4,512.50 | 4,532.50 | 4,532.50 | -1.25% | 10,377 |
| Jan 19, 2026 | 4,470.00 | 4,627.50 | 4,470.00 | 4,590.00 | 4,590.00 | 2.68% | 24,846 |
| Jan 16, 2026 | 4,510.00 | 4,525.00 | 4,445.00 | 4,470.00 | 4,470.00 | -0.78% | 11,711 |