Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey · Delayed Price · Currency is TRY 4,305.00
-25.00 (-0.58%)
May 8, 2026, 6:09 PM GMT+3
IST:KONYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4,362.50 | 4,422.50 | 4,280.00 | 4,342.50 | - | 0.29% | 7,942 |
| May 7, 2026 | 4,360.00 | 4,415.00 | 4,305.00 | 4,330.00 | 4,330.00 | 1.05% | 16,635 |
| May 6, 2026 | 4,230.00 | 4,335.00 | 4,175.00 | 4,285.00 | 4,285.00 | 2.82% | 13,787 |
| May 5, 2026 | 4,145.00 | 4,195.00 | 4,142.50 | 4,167.50 | 4,167.50 | 0.54% | 6,836 |
| May 4, 2026 | 4,200.00 | 4,220.00 | 4,140.00 | 4,145.00 | 4,145.00 | -0.84% | 10,063 |
| Apr 30, 2026 | 4,140.00 | 4,302.50 | 4,127.50 | 4,180.00 | 4,180.00 | 0.54% | 7,693 |
| Apr 29, 2026 | 4,205.00 | 4,237.50 | 4,147.50 | 4,157.50 | 4,157.50 | -0.78% | 7,611 |
| Apr 28, 2026 | 4,262.50 | 4,327.50 | 4,190.00 | 4,190.00 | 4,190.00 | -2.84% | 9,514 |
| Apr 27, 2026 | 4,350.00 | 4,370.00 | 4,307.50 | 4,312.50 | 4,312.50 | 0.06% | 7,906 |
| Apr 24, 2026 | 4,335.00 | 4,442.50 | 4,120.00 | 4,310.00 | 4,310.00 | -0.46% | 13,577 |
| Apr 22, 2026 | 4,475.00 | 4,512.50 | 4,327.50 | 4,330.00 | 4,330.00 | -1.98% | 12,597 |
| Apr 21, 2026 | 4,560.00 | 4,740.00 | 4,402.50 | 4,417.50 | 4,417.50 | -1.83% | 28,703 |
| Apr 20, 2026 | 4,557.50 | 4,640.00 | 4,480.00 | 4,500.00 | 4,500.00 | -1.26% | 50,116 |
| Apr 17, 2026 | 4,150.00 | 4,557.50 | 4,147.50 | 4,557.50 | 4,557.50 | 9.95% | 69,285 |
| Apr 16, 2026 | 4,180.00 | 4,400.00 | 4,062.50 | 4,145.00 | 4,145.00 | -0.66% | 21,250 |
| Apr 15, 2026 | 3,952.50 | 4,317.50 | 3,940.00 | 4,172.50 | 4,172.50 | 5.97% | 61,581 |
| Apr 14, 2026 | 3,910.00 | 4,007.50 | 3,900.00 | 3,937.50 | 3,937.50 | 1.74% | 14,771 |
| Apr 13, 2026 | 3,915.00 | 3,915.00 | 3,830.00 | 3,870.00 | 3,870.00 | -2.46% | 10,827 |
| Apr 10, 2026 | 3,835.00 | 3,982.50 | 3,835.00 | 3,967.50 | 3,967.50 | 3.52% | 11,542 |
| Apr 9, 2026 | 3,912.50 | 3,915.00 | 3,832.50 | 3,832.50 | 3,832.50 | -2.04% | 7,716 |
| Apr 8, 2026 | 3,892.50 | 3,937.50 | 3,850.00 | 3,912.50 | 3,912.50 | 3.71% | 12,450 |
| Apr 7, 2026 | 3,860.00 | 3,892.50 | 3,762.50 | 3,772.50 | 3,772.50 | -2.52% | 8,966 |
| Apr 6, 2026 | 3,832.50 | 3,895.00 | 3,832.50 | 3,870.00 | 3,870.00 | 1.18% | 7,692 |
| Apr 3, 2026 | 3,827.50 | 3,830.00 | 3,802.50 | 3,825.00 | 3,825.00 | 0.07% | 6,809 |
| Apr 2, 2026 | 3,822.50 | 3,827.50 | 3,797.50 | 3,822.50 | 3,822.50 | -0.65% | 7,311 |
| Apr 1, 2026 | 3,847.50 | 3,865.00 | 3,825.00 | 3,847.50 | 3,847.50 | 1.18% | 8,011 |
| Mar 31, 2026 | 3,780.00 | 3,925.00 | 3,780.00 | 3,802.50 | 3,802.50 | 0.60% | 14,942 |
| Mar 30, 2026 | 3,862.50 | 3,912.50 | 3,780.00 | 3,780.00 | 3,780.00 | -2.14% | 7,906 |
| Mar 27, 2026 | 3,907.50 | 3,942.50 | 3,850.00 | 3,862.50 | 3,862.50 | -1.02% | 6,256 |
| Mar 26, 2026 | 3,925.00 | 3,970.00 | 3,900.00 | 3,902.50 | 3,902.50 | -0.45% | 6,663 |
| Mar 25, 2026 | 3,927.50 | 3,975.00 | 3,912.50 | 3,920.00 | 3,920.00 | -0.06% | 6,439 |
| Mar 24, 2026 | 4,000.00 | 4,005.00 | 3,900.00 | 3,922.50 | 3,922.50 | -2.06% | 9,952 |
| Mar 23, 2026 | 4,010.00 | 4,012.50 | 3,882.50 | 4,005.00 | 4,005.00 | -1.05% | 16,189 |
| Mar 19, 2026 | 4,020.00 | 4,047.50 | 4,005.00 | 4,047.50 | 4,047.50 | 0.75% | 2,630 |
| Mar 18, 2026 | 4,065.00 | 4,085.00 | 4,017.50 | 4,017.50 | 4,017.50 | -0.92% | 6,251 |
| Mar 17, 2026 | 4,017.50 | 4,095.00 | 4,017.50 | 4,055.00 | 4,055.00 | 1.06% | 9,136 |
| Mar 16, 2026 | 4,037.50 | 4,045.00 | 3,995.00 | 4,012.50 | 4,012.50 | -0.56% | 6,219 |
| Mar 13, 2026 | 4,067.50 | 4,077.50 | 4,007.50 | 4,035.00 | 4,035.00 | -1.10% | 5,056 |
| Mar 12, 2026 | 4,120.00 | 4,120.00 | 4,047.50 | 4,080.00 | 4,080.00 | 0.49% | 6,374 |
| Mar 11, 2026 | 4,097.50 | 4,110.00 | 4,027.50 | 4,060.00 | 4,060.00 | -1.69% | 6,484 |
| Mar 10, 2026 | 4,150.00 | 4,175.00 | 4,087.50 | 4,130.00 | 4,130.00 | 1.98% | 10,565 |
| Mar 9, 2026 | 4,000.00 | 4,147.50 | 3,987.50 | 4,050.00 | 4,050.00 | -1.28% | 8,181 |
| Mar 6, 2026 | 4,152.50 | 4,180.00 | 4,062.50 | 4,102.50 | 4,102.50 | -1.14% | 9,905 |
| Mar 5, 2026 | 4,147.50 | 4,217.50 | 4,090.00 | 4,150.00 | 4,150.00 | 1.03% | 10,941 |
| Mar 4, 2026 | 4,110.00 | 4,185.00 | 4,000.00 | 4,107.50 | 4,107.50 | -0.54% | 10,695 |
| Mar 3, 2026 | 4,252.50 | 4,377.50 | 4,100.00 | 4,130.00 | 4,130.00 | -0.06% | 17,988 |
| Mar 2, 2026 | 4,080.00 | 4,192.50 | 3,950.00 | 4,132.50 | 4,132.50 | -5.00% | 14,223 |
| 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 |