Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey · Delayed Price · Currency is TRY 3,882.50
+10.00 (0.26%)
Aug 26, 2026, 5:05 PM GMT+3
IST:KONYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4,062.50 | 4,077.50 | 3,872.50 | 3,872.50 | 3,872.50 | -4.03% | 10,814 |
| Aug 24, 2026 | 4,075.00 | 4,187.50 | 3,970.00 | 4,035.00 | 4,035.00 | 1.89% | 29,985 |
| Aug 21, 2026 | 3,727.50 | 3,967.50 | 3,697.50 | 3,960.00 | 3,960.00 | 6.24% | 22,706 |
| Aug 20, 2026 | 3,680.00 | 3,747.50 | 3,672.50 | 3,727.50 | 3,727.50 | 1.57% | 12,234 |
| Aug 19, 2026 | 3,690.00 | 3,690.00 | 3,630.00 | 3,670.00 | 3,670.00 | 0.82% | 6,306 |
| Aug 18, 2026 | 3,697.50 | 3,747.50 | 3,632.50 | 3,640.00 | 3,640.00 | -1.62% | 9,625 |
| Aug 17, 2026 | 3,720.00 | 3,782.50 | 3,685.00 | 3,700.00 | 3,700.00 | -0.47% | 9,745 |
| Aug 14, 2026 | 3,775.00 | 3,775.00 | 3,677.50 | 3,717.50 | 3,717.50 | 0.61% | 9,944 |
| Aug 13, 2026 | 3,717.50 | 3,730.00 | 3,660.00 | 3,695.00 | 3,695.00 | -0.54% | 12,080 |
| Aug 12, 2026 | 3,680.00 | 3,782.50 | 3,675.00 | 3,715.00 | 3,715.00 | 0.68% | 10,868 |
| Aug 11, 2026 | 3,660.00 | 3,750.00 | 3,630.00 | 3,690.00 | 3,690.00 | 1.10% | 14,481 |
| Aug 10, 2026 | 3,650.00 | 3,700.00 | 3,625.00 | 3,650.00 | 3,650.00 | - | 10,223 |
| Aug 7, 2026 | 3,635.00 | 3,695.00 | 3,607.50 | 3,650.00 | 3,650.00 | 0.41% | 17,085 |
| Aug 6, 2026 | 3,635.00 | 3,660.00 | 3,617.50 | 3,635.00 | 3,635.00 | 0.62% | 7,795 |
| Aug 5, 2026 | 3,645.00 | 3,695.00 | 3,612.50 | 3,612.50 | 3,612.50 | -1.23% | 6,277 |
| Aug 4, 2026 | 3,645.00 | 3,680.00 | 3,595.00 | 3,657.50 | 3,657.50 | 0.62% | 9,037 |
| Aug 3, 2026 | 3,735.00 | 3,735.00 | 3,625.00 | 3,635.00 | 3,635.00 | -0.41% | 4,230 |
| Jul 31, 2026 | 3,627.50 | 3,697.50 | 3,625.00 | 3,650.00 | 3,650.00 | 0.69% | 6,108 |
| Jul 30, 2026 | 3,637.50 | 3,702.50 | 3,612.50 | 3,625.00 | 3,625.00 | -0.28% | 3,931 |
| Jul 29, 2026 | 3,745.00 | 3,750.00 | 3,635.00 | 3,635.00 | 3,635.00 | -2.68% | 6,526 |
| Jul 28, 2026 | 3,810.00 | 3,810.00 | 3,692.50 | 3,735.00 | 3,735.00 | -0.80% | 7,012 |
| Jul 27, 2026 | 3,940.00 | 3,962.50 | 3,765.00 | 3,765.00 | 3,765.00 | -2.21% | 21,686 |
| Jul 24, 2026 | 3,800.00 | 3,850.00 | 3,715.00 | 3,850.00 | 3,850.00 | 2.67% | 19,743 |
| Jul 23, 2026 | 3,767.50 | 3,865.00 | 3,732.50 | 3,750.00 | 3,750.00 | -0.46% | 10,258 |
| Jul 22, 2026 | 3,797.50 | 3,800.00 | 3,757.50 | 3,767.50 | 3,767.50 | 0.07% | 4,628 |
| Jul 21, 2026 | 3,815.00 | 3,837.50 | 3,762.50 | 3,765.00 | 3,765.00 | -1.31% | 6,480 |
| Jul 20, 2026 | 3,800.00 | 3,850.00 | 3,780.00 | 3,815.00 | 3,815.00 | 0.39% | 8,179 |
| Jul 17, 2026 | 3,885.00 | 3,887.50 | 3,700.00 | 3,800.00 | 3,800.00 | -2.19% | 6,331 |
| Jul 16, 2026 | 3,792.50 | 3,897.50 | 3,792.50 | 3,885.00 | 3,885.00 | 2.98% | 9,839 |
| Jul 14, 2026 | 3,785.00 | 3,822.50 | 3,765.00 | 3,772.50 | 3,772.50 | -0.33% | 5,936 |
| Jul 13, 2026 | 3,850.00 | 3,875.00 | 3,782.50 | 3,785.00 | 3,785.00 | -2.32% | 7,543 |
| Jul 10, 2026 | 3,875.00 | 3,950.00 | 3,862.50 | 3,875.00 | 3,875.00 | - | 11,547 |
| Jul 9, 2026 | 3,917.50 | 4,100.00 | 3,862.50 | 3,875.00 | 3,875.00 | -1.08% | 7,278 |
| Jul 8, 2026 | 4,045.00 | 4,070.00 | 3,905.00 | 3,917.50 | 3,917.50 | -2.67% | 11,925 |
| Jul 7, 2026 | 4,057.50 | 4,200.00 | 4,020.00 | 4,025.00 | 4,025.00 | -0.80% | 15,382 |
| Jul 6, 2026 | 4,257.50 | 4,295.00 | 4,035.00 | 4,057.50 | 4,057.50 | -4.64% | 19,623 |
| Jul 3, 2026 | 4,130.00 | 4,397.50 | 4,120.00 | 4,255.00 | 4,255.00 | 3.03% | 48,881 |
| Jul 2, 2026 | 4,332.50 | 4,400.00 | 4,122.50 | 4,130.00 | 4,130.00 | -4.56% | 38,770 |
| Jul 1, 2026 | 3,945.00 | 4,327.50 | 3,925.00 | 4,327.50 | 4,327.50 | 9.97% | 80,798 |
| Jun 30, 2026 | 3,925.00 | 3,975.00 | 3,852.50 | 3,935.00 | 3,935.00 | 1.68% | 16,578 |
| Jun 29, 2026 | 3,765.00 | 3,927.50 | 3,765.00 | 3,870.00 | 3,870.00 | 2.93% | 16,520 |
| Jun 26, 2026 | 3,695.00 | 3,950.00 | 3,680.00 | 3,760.00 | 3,760.00 | 1.76% | 24,963 |
| Jun 25, 2026 | 3,702.50 | 3,742.50 | 3,670.00 | 3,695.00 | 3,695.00 | -0.14% | 7,907 |
| Jun 24, 2026 | 3,782.50 | 3,805.00 | 3,685.00 | 3,700.00 | 3,700.00 | -1.60% | 5,042 |
| Jun 23, 2026 | 3,807.50 | 3,822.50 | 3,747.50 | 3,760.00 | 3,760.00 | -0.92% | 5,450 |
| Jun 22, 2026 | 3,822.50 | 3,857.50 | 3,790.00 | 3,795.00 | 3,795.00 | -0.78% | 5,739 |
| Jun 19, 2026 | 3,850.00 | 3,857.50 | 3,797.50 | 3,825.00 | 3,825.00 | -0.71% | 5,498 |
| Jun 18, 2026 | 3,730.00 | 3,905.00 | 3,730.00 | 3,852.50 | 3,852.50 | 3.42% | 21,194 |
| Jun 17, 2026 | 3,745.00 | 3,765.00 | 3,717.50 | 3,725.00 | 3,725.00 | -0.67% | 4,381 |
| Jun 16, 2026 | 3,770.00 | 3,825.00 | 3,742.50 | 3,750.00 | 3,750.00 | -0.27% | 6,352 |