Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey · Delayed Price · Currency is TRY 4,820.00
+140.00 (2.99%)
Oct 15, 2025, 5:45 PM GMT+3
IST:KONYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 4,695.00 | 4,752.50 | 4,695.00 | 4,732.50 | 4,732.50 | 1.12% | 1,214 |
| Oct 14, 2025 | 4,742.50 | 4,775.00 | 4,655.00 | 4,680.00 | 4,680.00 | -1.27% | 10,330 |
| Oct 13, 2025 | 4,840.00 | 4,840.00 | 4,730.00 | 4,740.00 | 4,740.00 | -2.67% | 8,395 |
| Oct 10, 2025 | 4,860.00 | 4,895.00 | 4,820.00 | 4,870.00 | 4,870.00 | 0.62% | 7,674 |
| Oct 9, 2025 | 4,865.00 | 4,937.50 | 4,835.00 | 4,840.00 | 4,840.00 | - | 7,950 |
| Oct 8, 2025 | 4,922.50 | 4,942.50 | 4,832.50 | 4,840.00 | 4,840.00 | -1.63% | 7,997 |
| Oct 7, 2025 | 4,895.00 | 4,990.00 | 4,865.00 | 4,920.00 | 4,920.00 | 0.97% | 8,594 |
| Oct 6, 2025 | 4,995.00 | 5,052.50 | 4,867.50 | 4,872.50 | 4,872.50 | -2.16% | 9,894 |
| Oct 3, 2025 | 5,032.50 | 5,040.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.55% | 7,311 |
| Oct 2, 2025 | 5,060.00 | 5,090.00 | 4,975.00 | 5,007.50 | 5,007.50 | -0.55% | 7,643 |
| Oct 1, 2025 | 5,032.50 | 5,072.50 | 4,925.00 | 5,035.00 | 5,035.00 | 0.50% | 11,761 |
| Sep 30, 2025 | 5,050.00 | 5,082.50 | 4,977.50 | 5,010.00 | 5,010.00 | 0.10% | 8,251 |
| Sep 29, 2025 | 5,102.50 | 5,102.50 | 4,995.00 | 5,005.00 | 5,005.00 | -1.96% | 10,042 |
| Sep 26, 2025 | 5,157.50 | 5,250.00 | 5,087.50 | 5,105.00 | 5,105.00 | -0.97% | 9,023 |
| Sep 25, 2025 | 5,207.50 | 5,270.00 | 5,147.50 | 5,155.00 | 5,155.00 | -0.91% | 8,490 |
| Sep 24, 2025 | 5,222.50 | 5,230.00 | 5,125.00 | 5,202.50 | 5,202.50 | 0.24% | 10,390 |
| Sep 23, 2025 | 5,302.50 | 5,302.50 | 5,140.00 | 5,190.00 | 5,190.00 | -2.17% | 13,377 |
| Sep 22, 2025 | 5,317.50 | 5,410.00 | 5,302.50 | 5,305.00 | 5,305.00 | 0.52% | 13,293 |
| Sep 19, 2025 | 5,290.00 | 5,295.00 | 5,167.50 | 5,277.50 | 5,277.50 | 0.33% | 13,993 |
| Sep 18, 2025 | 5,250.00 | 5,382.50 | 5,215.00 | 5,260.00 | 5,260.00 | 1.15% | 24,032 |
| Sep 17, 2025 | 5,185.00 | 5,282.50 | 5,155.00 | 5,200.00 | 5,200.00 | 0.43% | 18,610 |
| Sep 16, 2025 | 5,140.00 | 5,212.50 | 5,130.00 | 5,177.50 | 5,177.50 | 0.63% | 12,405 |
| Sep 15, 2025 | 4,930.00 | 5,167.50 | 4,845.00 | 5,145.00 | 5,145.00 | 4.36% | 16,101 |
| Sep 12, 2025 | 4,970.00 | 5,000.00 | 4,857.50 | 4,930.00 | 4,930.00 | -0.50% | 11,793 |
| Sep 11, 2025 | 5,140.00 | 5,140.00 | 4,955.00 | 4,955.00 | 4,955.00 | -3.08% | 10,297 |
| Sep 10, 2025 | 5,045.00 | 5,142.50 | 5,032.50 | 5,112.50 | 5,112.50 | 1.74% | 12,789 |
| Sep 9, 2025 | 5,030.00 | 5,127.50 | 5,012.50 | 5,025.00 | 5,025.00 | 0.10% | 14,312 |
| Sep 8, 2025 | 4,955.00 | 5,100.00 | 4,942.50 | 5,020.00 | 5,020.00 | -1.23% | 16,578 |
| Sep 5, 2025 | 5,105.00 | 5,162.50 | 5,020.00 | 5,082.50 | 5,082.50 | -0.20% | 12,695 |
| Sep 4, 2025 | 5,095.00 | 5,155.00 | 5,075.00 | 5,092.50 | 5,092.50 | 0.39% | 11,797 |
| Sep 3, 2025 | 5,130.00 | 5,162.50 | 4,930.00 | 5,072.50 | 5,072.50 | -0.93% | 15,900 |
| Sep 2, 2025 | 5,365.00 | 5,392.50 | 4,850.00 | 5,120.00 | 5,120.00 | -4.21% | 33,730 |
| Sep 1, 2025 | 5,502.50 | 5,535.00 | 5,320.00 | 5,345.00 | 5,345.00 | -2.29% | 19,522 |
| Aug 29, 2025 | 5,415.00 | 5,650.00 | 5,390.00 | 5,470.00 | 5,470.00 | 1.25% | 22,702 |
| Aug 28, 2025 | 5,400.00 | 5,602.50 | 5,380.00 | 5,402.50 | 5,402.50 | 0.46% | 18,115 |
| Aug 27, 2025 | 5,500.00 | 5,557.50 | 5,360.00 | 5,377.50 | 5,377.50 | -2.09% | 17,463 |
| Aug 26, 2025 | 5,625.00 | 5,720.00 | 5,492.50 | 5,492.50 | 5,492.50 | -2.01% | 33,794 |
| Aug 25, 2025 | 5,465.00 | 5,615.00 | 5,442.50 | 5,605.00 | 5,605.00 | 3.89% | 26,437 |
| Aug 22, 2025 | 5,425.00 | 5,437.50 | 5,365.00 | 5,395.00 | 5,395.00 | -0.09% | 14,747 |
| Aug 21, 2025 | 5,340.00 | 5,440.00 | 5,340.00 | 5,400.00 | 5,400.00 | 1.22% | 10,831 |
| Aug 20, 2025 | 5,340.00 | 5,375.00 | 5,320.00 | 5,335.00 | 5,335.00 | 0.23% | 10,047 |
| Aug 19, 2025 | 5,350.00 | 5,432.50 | 5,305.00 | 5,322.50 | 5,322.50 | -0.51% | 13,368 |
| Aug 18, 2025 | 5,445.00 | 5,532.50 | 5,337.50 | 5,350.00 | 5,350.00 | -1.52% | 16,782 |
| Aug 15, 2025 | 5,350.00 | 5,455.00 | 5,322.50 | 5,432.50 | 5,432.50 | 1.54% | 17,401 |
| Aug 14, 2025 | 5,470.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,350.00 | -2.19% | 18,609 |
| Aug 13, 2025 | 5,575.00 | 5,577.50 | 5,467.50 | 5,470.00 | 5,470.00 | -1.93% | 14,018 |
| Aug 12, 2025 | 5,835.00 | 5,845.00 | 5,545.00 | 5,577.50 | 5,577.50 | -4.58% | 24,001 |
| Aug 11, 2025 | 5,977.50 | 5,997.50 | 5,835.00 | 5,845.00 | 5,845.00 | -1.14% | 13,545 |
| Aug 8, 2025 | 6,097.50 | 6,135.00 | 5,877.50 | 5,912.50 | 5,912.50 | -3.86% | 23,514 |
| Aug 7, 2025 | 6,015.00 | 6,175.00 | 6,015.00 | 6,150.00 | 6,150.00 | 2.50% | 23,401 |