Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey · Delayed Price · Currency is TRY 5,905.00
+55.00 (0.94%)
Aug 1, 2025, 5:46 PM GMT+3
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,850.00 | 6,092.50 | 5,840.00 | 5,927.50 | 5,927.50 | 1.32% | 18,720 |
| 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 |
| Jul 3, 2025 | 5,145.00 | 5,230.00 | 5,105.00 | 5,145.00 | 5,145.00 | 1.73% | 14,184 |
| Jul 2, 2025 | 5,075.00 | 5,210.00 | 5,012.50 | 5,057.50 | 5,057.50 | -0.34% | 21,523 |
| Jul 1, 2025 | 4,970.00 | 5,112.50 | 4,910.00 | 5,075.00 | 5,075.00 | 3.57% | 19,962 |
| Jun 30, 2025 | 4,742.50 | 4,930.00 | 4,717.50 | 4,900.00 | 4,900.00 | 3.76% | 12,482 |
| Jun 27, 2025 | 4,725.00 | 4,765.00 | 4,650.00 | 4,722.50 | 4,722.50 | -0.05% | 5,495 |
| Jun 26, 2025 | 4,760.00 | 4,800.00 | 4,700.00 | 4,725.00 | 4,725.00 | -0.63% | 4,008 |
| Jun 25, 2025 | 4,825.00 | 4,850.00 | 4,750.00 | 4,755.00 | 4,755.00 | -1.35% | 4,340 |
| Jun 24, 2025 | 4,767.50 | 4,840.00 | 4,700.00 | 4,820.00 | 4,820.00 | 5.01% | 9,374 |
| Jun 23, 2025 | 4,685.00 | 4,685.00 | 4,580.00 | 4,590.00 | 4,590.00 | -4.18% | 7,756 |
| Jun 20, 2025 | 4,700.00 | 4,832.50 | 4,650.00 | 4,790.00 | 4,790.00 | 2.02% | 10,028 |
| Jun 19, 2025 | 4,815.00 | 4,857.50 | 4,695.00 | 4,695.00 | 4,695.00 | -2.49% | 6,606 |
| Jun 18, 2025 | 4,905.00 | 4,925.00 | 4,767.50 | 4,815.00 | 4,815.00 | -2.33% | 7,070 |
| Jun 17, 2025 | 5,002.50 | 5,017.50 | 4,925.00 | 4,930.00 | 4,930.00 | -1.40% | 6,120 |
| Jun 16, 2025 | 5,000.00 | 5,032.50 | 4,922.50 | 5,000.00 | 5,000.00 | - | 9,142 |
| Jun 13, 2025 | 4,865.00 | 5,095.00 | 4,865.00 | 5,000.00 | 5,000.00 | -4.40% | 12,987 |
| Jun 12, 2025 | 5,397.50 | 5,397.50 | 5,220.00 | 5,230.00 | 5,230.00 | -3.28% | 7,858 |
| Jun 11, 2025 | 5,480.00 | 5,482.50 | 5,382.50 | 5,407.50 | 5,407.50 | -1.32% | 8,085 |
| Jun 10, 2025 | 5,430.00 | 5,497.50 | 5,430.00 | 5,480.00 | 5,480.00 | 1.48% | 5,674 |
| Jun 5, 2025 | 5,392.50 | 5,400.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.09% | 2,587 |
| Jun 4, 2025 | 5,275.00 | 5,415.00 | 5,240.00 | 5,395.00 | 5,395.00 | 2.27% | 6,950 |
| Jun 3, 2025 | 5,205.00 | 5,300.00 | 5,205.00 | 5,275.00 | 5,275.00 | 1.54% | 5,711 |
| Jun 2, 2025 | 5,290.00 | 5,290.00 | 5,150.00 | 5,195.00 | 5,195.00 | -1.98% | 7,038 |
| May 30, 2025 | 5,220.00 | 5,415.00 | 5,197.50 | 5,300.00 | 5,300.00 | 1.58% | 16,208 |
| May 29, 2025 | 5,310.00 | 5,355.00 | 5,210.00 | 5,217.50 | 5,217.50 | -1.18% | 7,372 |
| May 28, 2025 | 5,257.50 | 5,420.00 | 5,242.50 | 5,280.00 | 5,280.00 | 0.52% | 11,519 |
| May 27, 2025 | 5,382.50 | 5,430.00 | 5,232.50 | 5,252.50 | 5,252.50 | -1.96% | 7,911 |
| May 26, 2025 | 5,447.50 | 5,480.00 | 5,350.00 | 5,357.50 | 5,357.50 | -1.24% | 7,105 |
| May 23, 2025 | 5,495.00 | 5,507.50 | 5,415.00 | 5,425.00 | 5,425.00 | -1.27% | 6,202 |
| May 22, 2025 | 5,460.00 | 5,642.50 | 5,400.00 | 5,495.00 | 5,495.00 | 0.83% | 10,261 |
| May 21, 2025 | 5,630.00 | 5,687.50 | 5,440.00 | 5,450.00 | 5,450.00 | -2.68% | 8,977 |