Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey · Delayed Price · Currency is TRY 4,082.50
-267.50 (-6.15%)
Mar 2, 2026, 5:19 PM GMT+3
IST:KONYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4,080.00 | 4,192.50 | 3,950.00 | 4,077.50 | - | -6.26% | 9,841 |
| 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 |
| 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 |