Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey flag Turkey · Delayed Price · Currency is TRY
5,395.00
-5.00 (-0.09%)
Aug 22, 2025, 6:08 PM GMT+3

IST:KONYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20255,425.005,437.505,365.005,395.005,395.00-0.09%14,747
Aug 21, 20255,340.005,440.005,340.005,400.005,400.001.22%10,831
Aug 20, 20255,340.005,375.005,320.005,335.005,335.000.23%10,047
Aug 19, 20255,350.005,432.505,305.005,322.505,322.50-0.51%13,368
Aug 18, 20255,445.005,532.505,337.505,350.005,350.00-1.52%16,782
Aug 15, 20255,350.005,455.005,322.505,432.505,432.501.54%17,401
Aug 14, 20255,470.005,470.005,350.005,350.005,350.00-2.19%18,609
Aug 13, 20255,575.005,577.505,467.505,470.005,470.00-1.93%14,018
Aug 12, 20255,835.005,845.005,545.005,577.505,577.50-4.58%24,001
Aug 11, 20255,977.505,997.505,835.005,845.005,845.00-1.14%13,545
Aug 8, 20256,097.506,135.005,877.505,912.505,912.50-3.86%23,514
Aug 7, 20256,015.006,175.006,015.006,150.006,150.002.50%23,401
Aug 6, 20255,980.006,085.005,940.006,000.006,000.001.52%23,714
Aug 5, 20255,972.506,015.005,870.005,910.005,910.00-0.96%12,882
Aug 4, 20255,980.006,072.505,950.005,967.505,967.500.67%14,856
Aug 1, 20255,850.006,092.505,840.005,927.505,927.501.32%19,120
Jul 31, 20255,990.006,050.005,810.005,850.005,850.00-0.85%17,781
Jul 30, 20255,750.006,027.505,680.005,900.005,900.005.45%44,506
Jul 29, 20255,572.505,712.505,572.505,595.005,595.000.58%10,779
Jul 28, 20255,710.005,780.005,537.505,562.505,562.50-2.46%13,638
Jul 25, 20255,880.005,920.005,677.505,702.505,702.50-2.98%17,988
Jul 24, 20255,755.005,962.505,620.005,877.505,877.504.91%35,353
Jul 23, 20255,487.505,800.005,440.005,602.505,602.503.80%34,027
Jul 22, 20255,300.005,487.505,287.505,397.505,397.503.01%28,466
Jul 21, 20255,090.005,350.005,090.005,240.005,240.003.00%19,614
Jul 18, 20255,135.005,145.005,052.505,087.505,087.50-0.59%8,168
Jul 17, 20255,055.005,150.005,005.005,117.505,117.502.76%13,255
Jul 16, 20255,090.005,150.004,945.004,980.004,980.00-2.16%13,395
Jul 14, 20255,100.005,237.505,080.005,090.005,090.00-0.39%15,475
Jul 11, 20255,155.005,177.505,020.005,110.005,110.00-0.05%9,087
Jul 10, 20255,102.505,145.005,100.005,112.505,112.501.14%7,015
Jul 9, 20255,030.005,095.005,017.505,055.005,055.000.75%7,378
Jul 8, 20255,122.505,157.504,980.005,017.505,017.50-1.47%8,946
Jul 7, 20255,115.005,125.005,002.505,092.505,092.50-1.31%7,475
Jul 4, 20255,170.005,247.505,075.005,160.005,160.000.29%11,016
Jul 3, 20255,145.005,230.005,105.005,145.005,145.001.73%14,184
Jul 2, 20255,075.005,210.005,012.505,057.505,057.50-0.34%21,523
Jul 1, 20254,970.005,112.504,910.005,075.005,075.003.57%19,962
Jun 30, 20254,742.504,930.004,717.504,900.004,900.003.76%12,482
Jun 27, 20254,725.004,765.004,650.004,722.504,722.50-0.05%5,495
Jun 26, 20254,760.004,800.004,700.004,725.004,725.00-0.63%4,008
Jun 25, 20254,825.004,850.004,750.004,755.004,755.00-1.35%4,340
Jun 24, 20254,767.504,840.004,700.004,820.004,820.005.01%9,374
Jun 23, 20254,685.004,685.004,580.004,590.004,590.00-4.18%7,756
Jun 20, 20254,700.004,832.504,650.004,790.004,790.002.02%10,028
Jun 19, 20254,815.004,857.504,695.004,695.004,695.00-2.49%6,606
Jun 18, 20254,905.004,925.004,767.504,815.004,815.00-2.33%7,070
Jun 17, 20255,002.505,017.504,925.004,930.004,930.00-1.40%6,120
Jun 16, 20255,000.005,032.504,922.505,000.005,000.00-9,142
Jun 13, 20254,865.005,095.004,865.005,000.005,000.00-4.40%12,987