Konya Cimento Sanayi A.S. KONYA
BIST · Türkei · Nicht-Energie-Rohstoffe
₺3.580,00+80,00 (+2,29 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺3.580,00 | +2,29 % | ₺3.530,00 | ₺3.590,00 | ₺3.470,00 | 7,95K |
| 2026-09-30 | ₺3.500,00 | -1,75 % | ₺3.580,00 | ₺3.580,00 | ₺3.455,00 | 7,57K |
| 2026-09-29 | ₺3.562,50 | +0,64 % | ₺3.595,00 | ₺3.715,00 | ₺3.515,00 | 12,53K |
| 2026-09-28 | ₺3.540,00 | -6,41 % | ₺3.765,00 | ₺3.765,00 | ₺3.500,00 | 11,55K |
| 2026-09-25 | ₺3.782,50 | -0,07 % | ₺3.792,50 | ₺3.842,50 | ₺3.757,50 | 7,99K |
| 2026-09-24 | ₺3.785,00 | -3,57 % | ₺3.950,00 | ₺4.072,50 | ₺3.765,00 | 24,73K |
| 2026-09-23 | ₺3.925,00 | +5,94 % | ₺3.705,00 | ₺3.995,00 | ₺3.692,50 | 28,26K |
| 2026-09-22 | ₺3.705,00 | +3,71 % | ₺3.577,50 | ₺3.765,00 | ₺3.577,50 | 22,27K |
| 2026-09-21 | ₺3.572,50 | -7,27 % | ₺3.890,00 | ₺3.890,00 | ₺3.467,50 | 40,69K |
| 2026-09-18 | ₺3.852,50 | -3,14 % | ₺4.015,00 | ₺4.015,00 | ₺3.820,00 | 14,43K |
| 2026-09-17 | ₺3.977,50 | -1,00 % | ₺4.017,50 | ₺4.067,50 | ₺3.912,50 | 19,10K |
| 2026-09-16 | ₺4.017,50 | -2,55 % | ₺4.100,00 | ₺4.195,00 | ₺3.940,00 | 25,64K |
| 2026-09-15 | ₺4.122,50 | -4,13 % | ₺4.312,50 | ₺4.385,00 | ₺4.122,50 | 24,75K |
| 2026-09-14 | ₺4.300,00 | +0,94 % | ₺4.222,50 | ₺4.427,50 | ₺4.200,00 | 47,11K |
| 2026-09-11 | ₺4.260,00 | +6,50 % | ₺4.005,00 | ₺4.322,50 | ₺4.005,00 | 53,52K |
| 2026-09-10 | ₺4.000,00 | -0,81 % | ₺4.032,50 | ₺4.197,50 | ₺3.932,50 | 21,62K |
| 2026-09-09 | ₺4.032,50 | -0,74 % | ₺4.085,00 | ₺4.212,50 | ₺4.020,00 | 32,49K |
| 2026-09-08 | ₺4.062,50 | +5,93 % | ₺3.857,50 | ₺4.125,00 | ₺3.840,00 | 48,77K |
| 2026-09-07 | ₺3.835,00 | -1,03 % | ₺3.877,50 | ₺3.930,00 | ₺3.810,00 | 12,02K |
| 2026-09-04 | ₺3.875,00 | +2,51 % | ₺3.805,00 | ₺3.920,00 | ₺3.787,50 | 18,79K |
| 2026-09-03 | ₺3.780,00 | +0,80 % | ₺3.780,00 | ₺3.860,00 | ₺3.757,50 | 11,09K |
| 2026-09-02 | ₺3.750,00 | -1,32 % | ₺3.797,50 | ₺3.835,00 | ₺3.750,00 | 10,32K |
| 2026-09-01 | ₺3.800,00 | -2,06 % | ₺3.900,00 | ₺3.950,00 | ₺3.797,50 | 12,72K |
| 2026-08-31 | ₺3.880,00 | +2,44 % | ₺3.787,50 | ₺4.040,00 | ₺3.775,00 | 30,58K |
| 2026-08-28 | ₺3.787,50 | -0,33 % | ₺3.820,00 | ₺3.835,00 | ₺3.775,00 | 5,24K |
| 2026-08-27 | ₺3.800,00 | -1,30 % | ₺3.850,00 | ₺3.890,00 | ₺3.790,00 | 7,84K |
| 2026-08-26 | ₺3.850,00 | -0,58 % | ₺3.875,00 | ₺3.967,50 | ₺3.850,00 | 7,70K |
| 2026-08-25 | ₺3.872,50 | -4,03 % | ₺4.062,50 | ₺4.077,50 | ₺3.872,50 | 10,81K |
| 2026-08-24 | ₺4.035,00 | +1,89 % | ₺4.075,00 | ₺4.187,50 | ₺3.970,00 | 29,99K |
| 2026-08-21 | ₺3.960,00 | +6,24 % | ₺3.727,50 | ₺3.967,50 | ₺3.697,50 | 22,71K |
| 2026-08-20 | ₺3.727,50 | +1,57 % | ₺3.680,00 | ₺3.747,50 | ₺3.672,50 | 12,23K |
| 2026-08-19 | ₺3.670,00 | +0,82 % | ₺3.690,00 | ₺3.690,00 | ₺3.630,00 | 6,31K |
| 2026-08-18 | ₺3.640,00 | -1,62 % | ₺3.697,50 | ₺3.747,50 | ₺3.632,50 | 9,63K |
| 2026-08-17 | ₺3.700,00 | -0,47 % | ₺3.720,00 | ₺3.782,50 | ₺3.685,00 | 9,75K |
| 2026-08-14 | ₺3.717,50 | +0,61 % | ₺3.775,00 | ₺3.775,00 | ₺3.677,50 | 9,94K |
| 2026-08-13 | ₺3.695,00 | -0,54 % | ₺3.717,50 | ₺3.730,00 | ₺3.660,00 | 12,08K |
| 2026-08-12 | ₺3.715,00 | +0,68 % | ₺3.680,00 | ₺3.782,50 | ₺3.675,00 | 10,87K |
| 2026-08-11 | ₺3.690,00 | +1,10 % | ₺3.660,00 | ₺3.750,00 | ₺3.630,00 | 14,48K |
| 2026-08-10 | ₺3.650,00 | 0,00 % | ₺3.650,00 | ₺3.700,00 | ₺3.625,00 | 10,22K |
| 2026-08-07 | ₺3.650,00 | +0,41 % | ₺3.635,00 | ₺3.695,00 | ₺3.607,50 | 17,09K |
| 2026-08-06 | ₺3.635,00 | +0,62 % | ₺3.635,00 | ₺3.660,00 | ₺3.617,50 | 7,80K |
| 2026-08-05 | ₺3.612,50 | -1,23 % | ₺3.645,00 | ₺3.695,00 | ₺3.612,50 | 6,28K |
| 2026-08-04 | ₺3.657,50 | +0,62 % | ₺3.645,00 | ₺3.680,00 | ₺3.595,00 | 9,04K |
| 2026-08-03 | ₺3.635,00 | -0,41 % | ₺3.735,00 | ₺3.735,00 | ₺3.625,00 | 4,23K |
| 2026-07-31 | ₺3.650,00 | +0,69 % | ₺3.627,50 | ₺3.697,50 | ₺3.625,00 | 6,11K |
| 2026-07-30 | ₺3.625,00 | -0,28 % | ₺3.637,50 | ₺3.702,50 | ₺3.612,50 | 3,93K |
| 2026-07-29 | ₺3.635,00 | -2,68 % | ₺3.745,00 | ₺3.750,00 | ₺3.635,00 | 6,53K |
| 2026-07-28 | ₺3.735,00 | -0,80 % | ₺3.810,00 | ₺3.810,00 | ₺3.692,50 | 7,01K |
| 2026-07-27 | ₺3.765,00 | -2,21 % | ₺3.940,00 | ₺3.962,50 | ₺3.765,00 | 21,69K |
| 2026-07-24 | ₺3.850,00 | +2,67 % | ₺3.800,00 | ₺3.850,00 | ₺3.715,00 | 19,74K |
| 2026-07-23 | ₺3.750,00 | -0,46 % | ₺3.767,50 | ₺3.865,00 | ₺3.732,50 | 10,26K |
| 2026-07-22 | ₺3.767,50 | +0,07 % | ₺3.797,50 | ₺3.800,00 | ₺3.757,50 | 4,63K |
| 2026-07-21 | ₺3.765,00 | -1,31 % | ₺3.815,00 | ₺3.837,50 | ₺3.762,50 | 6,48K |
| 2026-07-20 | ₺3.815,00 | +0,39 % | ₺3.800,00 | ₺3.850,00 | ₺3.780,00 | 8,18K |
| 2026-07-17 | ₺3.800,00 | -2,19 % | ₺3.885,00 | ₺3.887,50 | ₺3.700,00 | 6,33K |
| 2026-07-16 | ₺3.885,00 | +2,98 % | ₺3.792,50 | ₺3.897,50 | ₺3.792,50 | 9,84K |
| 2026-07-14 | ₺3.772,50 | -0,33 % | ₺3.785,00 | ₺3.822,50 | ₺3.765,00 | 5,94K |
| 2026-07-13 | ₺3.785,00 | -2,32 % | ₺3.850,00 | ₺3.875,00 | ₺3.782,50 | 7,54K |
| 2026-07-10 | ₺3.875,00 | 0,00 % | ₺3.875,00 | ₺3.950,00 | ₺3.862,50 | 11,55K |
| 2026-07-09 | ₺3.875,00 | -1,08 % | ₺3.917,50 | ₺4.100,00 | ₺3.862,50 | 7,28K |
| 2026-07-08 | ₺3.917,50 | -2,67 % | ₺4.045,00 | ₺4.070,00 | ₺3.905,00 | 11,93K |
| 2026-07-07 | ₺4.025,00 | -0,80 % | ₺4.057,50 | ₺4.200,00 | ₺4.020,00 | 15,38K |
| 2026-07-06 | ₺4.057,50 | -4,64 % | ₺4.257,50 | ₺4.295,00 | ₺4.035,00 | 19,62K |
| 2026-07-03 | ₺4.255,00 | +3,03 % | ₺4.130,00 | ₺4.397,50 | ₺4.120,00 | 48,88K |
| 2026-07-02 | ₺4.130,00 | -4,56 % | ₺4.332,50 | ₺4.400,00 | ₺4.122,50 | 38,77K |
| 2026-07-01 | ₺4.327,50 | +9,97 % | ₺3.945,00 | ₺4.327,50 | ₺3.925,00 | 80,80K |
| 2026-06-30 | ₺3.935,00 | +1,68 % | ₺3.925,00 | ₺3.975,00 | ₺3.852,50 | 16,58K |
| 2026-06-29 | ₺3.870,00 | +2,93 % | ₺3.765,00 | ₺3.927,50 | ₺3.765,00 | 16,52K |
| 2026-06-26 | ₺3.760,00 | +1,76 % | ₺3.695,00 | ₺3.950,00 | ₺3.680,00 | 24,96K |
| 2026-06-25 | ₺3.695,00 | -0,14 % | ₺3.702,50 | ₺3.742,50 | ₺3.670,00 | 7,91K |
| 2026-06-24 | ₺3.700,00 | -1,60 % | ₺3.782,50 | ₺3.805,00 | ₺3.685,00 | 5,04K |
| 2026-06-23 | ₺3.760,00 | -0,92 % | ₺3.807,50 | ₺3.822,50 | ₺3.747,50 | 5,45K |
| 2026-06-22 | ₺3.795,00 | -0,78 % | ₺3.822,50 | ₺3.857,50 | ₺3.790,00 | 5,74K |
| 2026-06-19 | ₺3.825,00 | -0,71 % | ₺3.850,00 | ₺3.857,50 | ₺3.797,50 | 5,50K |
| 2026-06-18 | ₺3.852,50 | +3,42 % | ₺3.730,00 | ₺3.905,00 | ₺3.730,00 | 21,19K |
| 2026-06-17 | ₺3.725,00 | -0,67 % | ₺3.745,00 | ₺3.765,00 | ₺3.717,50 | 4,38K |
| 2026-06-16 | ₺3.750,00 | -0,27 % | ₺3.770,00 | ₺3.825,00 | ₺3.742,50 | 6,35K |
| 2026-06-15 | ₺3.760,00 | +2,31 % | ₺3.750,00 | ₺3.820,00 | ₺3.742,50 | 8,88K |
| 2026-06-12 | ₺3.675,00 | +0,55 % | ₺3.672,50 | ₺3.740,00 | ₺3.647,50 | 7,23K |
| 2026-06-11 | ₺3.655,00 | -0,81 % | ₺3.685,00 | ₺3.740,00 | ₺3.632,50 | 8,74K |
| 2026-06-10 | ₺3.685,00 | -2,25 % | ₺3.767,50 | ₺3.785,00 | ₺3.680,00 | 7,39K |
| 2026-06-09 | ₺3.770,00 | -1,18 % | ₺3.807,50 | ₺3.840,00 | ₺3.762,50 | 6,45K |
| 2026-06-08 | ₺3.815,00 | -1,17 % | ₺3.857,50 | ₺3.857,50 | ₺3.770,00 | 6,43K |
| 2026-06-05 | ₺3.860,00 | +0,65 % | ₺3.850,00 | ₺3.932,50 | ₺3.830,00 | 12,43K |
| 2026-06-04 | ₺3.835,00 | -0,39 % | ₺3.862,50 | ₺3.935,00 | ₺3.835,00 | 9,47K |
| 2026-06-03 | ₺3.850,00 | -1,22 % | ₺3.900,00 | ₺3.915,00 | ₺3.850,00 | 7,91K |
| 2026-06-02 | ₺3.897,50 | +2,43 % | ₺3.850,00 | ₺3.915,00 | ₺3.842,50 | 10,54K |
| 2026-06-01 | ₺3.805,00 | -0,78 % | ₺3.835,00 | ₺3.947,50 | ₺3.805,00 | 14,92K |
| 2026-05-29 | ₺3.835,00 | 0,00 % | ₺3.835,00 | ₺3.835,00 | ₺3.835,00 | 0 |
| 2026-05-28 | ₺3.835,00 | 0,00 % | ₺3.835,00 | ₺3.835,00 | ₺3.835,00 | 0 |