Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey · Delayed Price · Currency is TRY 4,530.00
+95.00 (2.14%)
Feb 9, 2026, 6:08 PM GMT+3
IST:KONYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 4,452.50 | 4,507.50 | 4,422.50 | 4,505.00 | 4,505.00 | 1.52% | 10,839 |
| Jan 14, 2026 | 4,535.00 | 4,575.00 | 4,435.00 | 4,437.50 | 4,437.50 | -2.10% | 14,901 |
| Jan 13, 2026 | 4,537.50 | 4,575.00 | 4,505.00 | 4,532.50 | 4,532.50 | 0.39% | 11,013 |
| Jan 12, 2026 | 4,525.00 | 4,547.50 | 4,500.00 | 4,515.00 | 4,515.00 | -0.39% | 7,802 |
| Jan 9, 2026 | 4,560.00 | 4,585.00 | 4,515.00 | 4,532.50 | 4,532.50 | -0.38% | 5,792 |
| Jan 8, 2026 | 4,572.50 | 4,575.00 | 4,515.00 | 4,550.00 | 4,550.00 | -0.55% | 6,681 |
| Jan 7, 2026 | 4,580.00 | 4,662.50 | 4,542.50 | 4,575.00 | 4,575.00 | 0.16% | 14,492 |
| Jan 6, 2026 | 4,572.50 | 4,615.00 | 4,550.00 | 4,567.50 | 4,567.50 | 0.22% | 7,931 |
| Jan 5, 2026 | 4,600.00 | 4,607.50 | 4,550.00 | 4,557.50 | 4,557.50 | -0.92% | 5,615 |
| Jan 2, 2026 | 4,577.50 | 4,622.50 | 4,560.00 | 4,600.00 | 4,600.00 | 0.49% | 7,639 |
| Dec 31, 2025 | 4,505.00 | 4,665.00 | 4,505.00 | 4,577.50 | 4,577.50 | 1.67% | 21,610 |
| Dec 30, 2025 | 4,517.50 | 4,530.00 | 4,490.00 | 4,502.50 | 4,502.50 | - | 5,581 |
| Dec 29, 2025 | 4,552.50 | 4,575.00 | 4,502.50 | 4,502.50 | 4,502.50 | -1.04% | 9,143 |
| Dec 26, 2025 | 4,600.00 | 4,685.00 | 4,520.00 | 4,550.00 | 4,550.00 | -0.44% | 7,073 |
| Dec 25, 2025 | 4,517.50 | 4,697.50 | 4,517.50 | 4,570.00 | 4,570.00 | 1.44% | 18,824 |
| Dec 24, 2025 | 4,535.00 | 4,607.50 | 4,505.00 | 4,505.00 | 4,505.00 | -0.66% | 8,225 |
| Dec 23, 2025 | 4,590.00 | 4,602.50 | 4,530.00 | 4,535.00 | 4,535.00 | -1.20% | 7,968 |
| Dec 22, 2025 | 4,670.00 | 4,682.50 | 4,590.00 | 4,590.00 | 4,590.00 | -1.71% | 9,477 |
| Dec 19, 2025 | 4,655.00 | 4,685.00 | 4,642.50 | 4,670.00 | 4,670.00 | 0.32% | 9,249 |
| Dec 18, 2025 | 4,662.50 | 4,712.50 | 4,650.00 | 4,655.00 | 4,655.00 | -0.05% | 9,419 |
| Dec 17, 2025 | 4,685.00 | 4,705.00 | 4,647.50 | 4,657.50 | 4,657.50 | -0.59% | 6,129 |
| Dec 16, 2025 | 4,705.00 | 4,710.00 | 4,652.50 | 4,685.00 | 4,685.00 | -0.27% | 6,605 |
| Dec 15, 2025 | 4,700.00 | 4,725.00 | 4,670.00 | 4,697.50 | 4,697.50 | 0.59% | 8,090 |
| Dec 12, 2025 | 4,710.00 | 4,725.00 | 4,640.00 | 4,670.00 | 4,670.00 | -0.11% | 8,161 |
| Dec 11, 2025 | 4,730.00 | 4,747.50 | 4,672.50 | 4,675.00 | 4,675.00 | -0.64% | 7,375 |
| Dec 10, 2025 | 4,730.00 | 4,845.00 | 4,632.50 | 4,705.00 | 4,705.00 | -0.48% | 18,482 |
| Dec 9, 2025 | 4,800.00 | 4,825.00 | 4,712.50 | 4,727.50 | 4,727.50 | -1.30% | 8,833 |
| Dec 8, 2025 | 4,782.50 | 5,115.00 | 4,752.50 | 4,790.00 | 4,790.00 | 1.22% | 38,497 |
| Dec 5, 2025 | 4,735.00 | 4,747.50 | 4,710.00 | 4,732.50 | 4,732.50 | 0.05% | 6,826 |
| Dec 4, 2025 | 4,765.00 | 4,785.00 | 4,720.00 | 4,730.00 | 4,730.00 | -0.53% | 5,046 |
| Dec 3, 2025 | 4,787.50 | 4,812.50 | 4,740.00 | 4,755.00 | 4,755.00 | -0.58% | 6,327 |
| Dec 2, 2025 | 4,810.00 | 4,832.50 | 4,780.00 | 4,782.50 | 4,782.50 | 0.05% | 5,919 |
| Dec 1, 2025 | 4,742.50 | 4,785.00 | 4,720.00 | 4,780.00 | 4,780.00 | 0.79% | 5,418 |