Skip to main content
logo
Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey flag Turkey · Delayed Price · Currency is TRY
3,812.50
-62.50 (-1.61%)
Jul 13, 2026, 2:03 PM GMT+3

IST:KONYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20263,875.003,950.003,862.503,875.003,875.00-11,547
Jul 9, 20263,917.504,100.003,862.503,875.003,875.00-1.08%7,278
Jul 8, 20264,045.004,070.003,905.003,917.503,917.50-2.67%11,925
Jul 7, 20264,057.504,200.004,020.004,025.004,025.00-0.80%15,382
Jul 6, 20264,257.504,295.004,035.004,057.504,057.50-4.64%19,623
Jul 3, 20264,130.004,397.504,120.004,255.004,255.003.03%48,881
Jul 2, 20264,332.504,400.004,122.504,130.004,130.00-4.56%38,770
Jul 1, 20263,945.004,327.503,925.004,327.504,327.509.97%80,798
Jun 30, 20263,925.003,975.003,852.503,935.003,935.001.68%16,578
Jun 29, 20263,765.003,927.503,765.003,870.003,870.002.93%16,520
Jun 26, 20263,695.003,950.003,680.003,760.003,760.001.76%24,963
Jun 25, 20263,702.503,742.503,670.003,695.003,695.00-0.14%7,907
Jun 24, 20263,782.503,805.003,685.003,700.003,700.00-1.60%5,042
Jun 23, 20263,807.503,822.503,747.503,760.003,760.00-0.92%5,450
Jun 22, 20263,822.503,857.503,790.003,795.003,795.00-0.78%5,739
Jun 19, 20263,850.003,857.503,797.503,825.003,825.00-0.71%5,498
Jun 18, 20263,730.003,905.003,730.003,852.503,852.503.42%21,194
Jun 17, 20263,745.003,765.003,717.503,725.003,725.00-0.67%4,381
Jun 16, 20263,770.003,825.003,742.503,750.003,750.00-0.27%6,352
Jun 15, 20263,750.003,820.003,742.503,760.003,760.002.31%8,876
Jun 12, 20263,672.503,740.003,647.503,675.003,675.000.55%7,230
Jun 11, 20263,685.003,740.003,632.503,655.003,655.00-0.81%8,742
Jun 10, 20263,767.503,785.003,680.003,685.003,685.00-2.25%7,391
Jun 9, 20263,807.503,840.003,762.503,770.003,770.00-1.18%6,448
Jun 8, 20263,857.503,857.503,770.003,815.003,815.00-1.17%6,432
Jun 5, 20263,850.003,932.503,830.003,860.003,860.000.65%12,425
Jun 4, 20263,862.503,935.003,835.003,835.003,835.00-0.39%9,466
Jun 3, 20263,900.003,915.003,850.003,850.003,850.00-1.22%7,906
Jun 2, 20263,850.003,915.003,842.503,897.503,897.502.43%10,543
Jun 1, 20263,835.003,947.503,805.003,805.003,805.00-0.78%14,920
May 26, 20263,862.503,865.003,812.503,835.003,835.00-0.65%2,270
May 25, 20263,790.003,887.503,790.003,860.003,860.001.11%5,841
May 22, 20263,677.503,845.003,600.003,817.503,817.503.53%16,998
May 21, 20263,902.503,920.003,687.503,687.503,687.50-5.08%14,413
May 20, 20263,937.504,000.003,867.503,885.003,885.00-2.39%9,158
May 18, 20264,062.504,090.003,980.003,980.003,980.00-1.91%10,472
May 15, 20264,092.504,140.004,025.004,057.504,057.50-0.98%6,961
May 14, 20264,070.004,135.004,067.504,097.504,097.500.86%9,179
May 13, 20264,162.504,197.504,055.004,062.504,062.50-2.23%9,087
May 12, 20264,245.004,265.004,147.504,155.004,155.00-3.93%11,934
May 11, 20264,307.504,362.504,267.504,325.004,325.000.46%12,201
May 8, 20264,362.504,425.004,280.004,305.004,305.00-0.58%14,876
May 7, 20264,360.004,415.004,305.004,330.004,330.001.05%16,635
May 6, 20264,230.004,335.004,175.004,285.004,285.002.82%13,787
May 5, 20264,145.004,195.004,142.504,167.504,167.500.54%6,836
May 4, 20264,200.004,220.004,140.004,145.004,145.00-0.84%10,063
Apr 30, 20264,140.004,302.504,127.504,180.004,180.000.54%7,693
Apr 29, 20264,205.004,237.504,147.504,157.504,157.50-0.78%7,611
Apr 28, 20264,262.504,327.504,190.004,190.004,190.00-2.84%9,514
Apr 27, 20264,350.004,370.004,307.504,312.504,312.500.06%7,906