Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey · Delayed Price · Currency is TRY 3,542.50
-17.50 (-0.49%)
Oct 5, 2026, 6:09 PM GMT+3
IST:KONYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3,560.00 | 3,620.00 | 3,525.00 | 3,542.50 | 3,542.50 | -0.49% | 9,880 |
| Oct 2, 2026 | 3,615.00 | 3,617.50 | 3,517.50 | 3,560.00 | 3,560.00 | -0.42% | 6,874 |
| Oct 1, 2026 | 3,530.00 | 3,622.50 | 3,470.00 | 3,575.00 | 3,575.00 | 2.14% | 12,822 |
| Sep 30, 2026 | 3,580.00 | 3,580.00 | 3,455.00 | 3,500.00 | 3,500.00 | -1.75% | 7,573 |
| Sep 29, 2026 | 3,595.00 | 3,715.00 | 3,515.00 | 3,562.50 | 3,562.50 | 0.64% | 12,533 |
| Sep 28, 2026 | 3,765.00 | 3,765.00 | 3,500.00 | 3,540.00 | 3,540.00 | -6.41% | 11,553 |
| Sep 25, 2026 | 3,792.50 | 3,842.50 | 3,757.50 | 3,782.50 | 3,782.50 | -0.07% | 7,985 |
| Sep 24, 2026 | 3,950.00 | 4,072.50 | 3,765.00 | 3,785.00 | 3,785.00 | -3.57% | 24,725 |
| Sep 23, 2026 | 3,705.00 | 3,995.00 | 3,692.50 | 3,925.00 | 3,925.00 | 5.94% | 28,261 |
| Sep 22, 2026 | 3,577.50 | 3,765.00 | 3,577.50 | 3,705.00 | 3,705.00 | 3.71% | 22,274 |
| Sep 21, 2026 | 3,890.00 | 3,890.00 | 3,467.50 | 3,572.50 | 3,572.50 | -7.27% | 40,686 |
| Sep 18, 2026 | 4,015.00 | 4,015.00 | 3,820.00 | 3,852.50 | 3,852.50 | -3.14% | 14,430 |
| Sep 17, 2026 | 4,017.50 | 4,067.50 | 3,912.50 | 3,977.50 | 3,977.50 | -1.00% | 19,096 |
| Sep 16, 2026 | 4,100.00 | 4,195.00 | 3,940.00 | 4,017.50 | 4,017.50 | -2.55% | 25,638 |
| Sep 15, 2026 | 4,312.50 | 4,385.00 | 4,122.50 | 4,122.50 | 4,122.50 | -4.13% | 24,754 |
| Sep 14, 2026 | 4,222.50 | 4,427.50 | 4,200.00 | 4,300.00 | 4,300.00 | 0.94% | 47,114 |
| Sep 11, 2026 | 4,005.00 | 4,322.50 | 4,005.00 | 4,260.00 | 4,260.00 | 6.50% | 53,522 |
| Sep 10, 2026 | 4,032.50 | 4,197.50 | 3,932.50 | 4,000.00 | 4,000.00 | -0.81% | 21,623 |
| Sep 9, 2026 | 4,085.00 | 4,212.50 | 4,020.00 | 4,032.50 | 4,032.50 | -0.74% | 32,488 |
| Sep 8, 2026 | 3,857.50 | 4,125.00 | 3,840.00 | 4,062.50 | 4,062.50 | 5.93% | 48,771 |
| Sep 7, 2026 | 3,877.50 | 3,930.00 | 3,810.00 | 3,835.00 | 3,835.00 | -1.03% | 12,024 |
| Sep 4, 2026 | 3,805.00 | 3,920.00 | 3,787.50 | 3,875.00 | 3,875.00 | 2.51% | 18,786 |
| Sep 3, 2026 | 3,780.00 | 3,860.00 | 3,757.50 | 3,780.00 | 3,780.00 | 0.80% | 11,085 |
| Sep 2, 2026 | 3,797.50 | 3,835.00 | 3,750.00 | 3,750.00 | 3,750.00 | -1.32% | 10,318 |
| Sep 1, 2026 | 3,900.00 | 3,950.00 | 3,797.50 | 3,800.00 | 3,800.00 | -2.06% | 12,723 |
| Aug 31, 2026 | 3,787.50 | 4,040.00 | 3,775.00 | 3,880.00 | 3,880.00 | 2.44% | 30,576 |
| Aug 28, 2026 | 3,820.00 | 3,835.00 | 3,775.00 | 3,787.50 | 3,787.50 | -0.33% | 5,243 |
| Aug 27, 2026 | 3,850.00 | 3,890.00 | 3,790.00 | 3,800.00 | 3,800.00 | -1.30% | 7,839 |
| Aug 26, 2026 | 3,875.00 | 3,967.50 | 3,850.00 | 3,850.00 | 3,850.00 | -0.58% | 7,697 |
| 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 |