Skip to main content
logo
Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey flag Turkey · Delayed Price · Currency is TRY
2,810.00
+22.50 (0.81%)
Oct 28, 2026, 12:38 PM GMT+3

IST:KONYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,795.002,815.002,790.002,810.002,810.000.81%1,382
Oct 27, 20262,817.502,852.502,780.002,787.502,787.50-1.06%4,109
Oct 26, 20262,775.002,867.502,760.002,817.502,817.502.08%9,344
Oct 23, 20262,905.002,930.002,637.502,760.002,760.00-4.99%16,074
Oct 22, 20263,045.003,082.502,905.002,905.002,905.00-4.44%7,613
Oct 21, 20263,175.003,175.003,040.003,040.003,040.00-4.55%5,427
Oct 20, 20263,200.003,210.003,130.003,185.003,185.000.31%6,089
Oct 19, 20263,282.503,330.003,162.503,175.003,175.00-4.01%4,833
Oct 16, 20263,357.503,357.503,252.503,307.503,307.50-1.64%6,072
Oct 15, 20263,400.003,400.003,347.503,362.503,362.50-0.52%4,272
Oct 14, 20263,465.003,465.003,375.003,380.003,380.00-2.31%7,441
Oct 13, 20263,520.003,520.003,457.503,460.003,460.00-1.00%7,513
Oct 12, 20263,547.503,557.503,450.003,495.003,495.00-1.83%7,182
Oct 9, 20263,497.503,570.003,460.003,560.003,560.003.26%13,341
Oct 8, 20263,467.503,525.003,430.003,447.503,447.50-0.51%6,967
Oct 7, 20263,550.003,550.003,455.003,465.003,465.00-1.91%4,828
Oct 6, 20263,545.003,580.003,500.003,532.503,532.50-0.28%5,582
Oct 5, 20263,560.003,620.003,525.003,542.503,542.50-0.49%9,880
Oct 2, 20263,615.003,617.503,517.503,560.003,560.00-0.42%6,874
Oct 1, 20263,530.003,622.503,470.003,575.003,575.002.14%12,822
Sep 30, 20263,580.003,580.003,455.003,500.003,500.00-1.75%7,573
Sep 29, 20263,595.003,715.003,515.003,562.503,562.500.64%12,533
Sep 28, 20263,765.003,765.003,500.003,540.003,540.00-6.41%11,553
Sep 25, 20263,792.503,842.503,757.503,782.503,782.50-0.07%7,985
Sep 24, 20263,950.004,072.503,765.003,785.003,785.00-3.57%24,725
Sep 23, 20263,705.003,995.003,692.503,925.003,925.005.94%28,261
Sep 22, 20263,577.503,765.003,577.503,705.003,705.003.71%22,274
Sep 21, 20263,890.003,890.003,467.503,572.503,572.50-7.27%40,686
Sep 18, 20264,015.004,015.003,820.003,852.503,852.50-3.14%14,430
Sep 17, 20264,017.504,067.503,912.503,977.503,977.50-1.00%19,096
Sep 16, 20264,100.004,195.003,940.004,017.504,017.50-2.55%25,638
Sep 15, 20264,312.504,385.004,122.504,122.504,122.50-4.13%24,754
Sep 14, 20264,222.504,427.504,200.004,300.004,300.000.94%47,114
Sep 11, 20264,005.004,322.504,005.004,260.004,260.006.50%53,522
Sep 10, 20264,032.504,197.503,932.504,000.004,000.00-0.81%21,623
Sep 9, 20264,085.004,212.504,020.004,032.504,032.50-0.74%32,488
Sep 8, 20263,857.504,125.003,840.004,062.504,062.505.93%48,771
Sep 7, 20263,877.503,930.003,810.003,835.003,835.00-1.03%12,024
Sep 4, 20263,805.003,920.003,787.503,875.003,875.002.51%18,786
Sep 3, 20263,780.003,860.003,757.503,780.003,780.000.80%11,085
Sep 2, 20263,797.503,835.003,750.003,750.003,750.00-1.32%10,318
Sep 1, 20263,900.003,950.003,797.503,800.003,800.00-2.06%12,723
Aug 31, 20263,787.504,040.003,775.003,880.003,880.002.44%30,576
Aug 28, 20263,820.003,835.003,775.003,787.503,787.50-0.33%5,243
Aug 27, 20263,850.003,890.003,790.003,800.003,800.00-1.30%7,839
Aug 26, 20263,875.003,967.503,850.003,850.003,850.00-0.58%7,697
Aug 25, 20264,062.504,077.503,872.503,872.503,872.50-4.03%10,814
Aug 24, 20264,075.004,187.503,970.004,035.004,035.001.89%29,985
Aug 21, 20263,727.503,967.503,697.503,960.003,960.006.24%22,706
Aug 20, 20263,680.003,747.503,672.503,727.503,727.501.57%12,234