Konya Cimento Sanayi A.S. KONYA
BIST · Türkiye · Non-Energy Minerals
₺3,540.00+40.00 (+1.14%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺3,542.50 | +1.21% | ₺3,530.00 | ₺3,560.00 | ₺3,470.00 | 5.74K |
| 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 |