Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey
· Delayed Price · Currency is TRY 202.80
-5.20 (-2.50%)
Last updated: Mar 9, 2026, 4:06 PM GMT+3
IST:AKCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 207.10 | 207.10 | 200.70 | 203.10 | 203.10 | -2.36% | 734,455 |
| Mar 6, 2026 | 208.20 | 214.10 | 205.30 | 208.00 | 208.00 | -0.05% | 652,059 |
| Mar 5, 2026 | 212.00 | 212.20 | 208.00 | 208.10 | 208.10 | -0.90% | 483,083 |
| Mar 4, 2026 | 211.60 | 217.80 | 202.10 | 210.00 | 210.00 | -0.76% | 2,081,852 |
| Mar 3, 2026 | 209.20 | 214.20 | 205.20 | 211.60 | 211.60 | 1.34% | 908,878 |
| Mar 2, 2026 | 199.00 | 208.80 | 195.20 | 208.80 | 208.80 | -0.71% | 1,147,708 |
| Feb 27, 2026 | 211.50 | 212.80 | 207.00 | 210.30 | 210.30 | -0.24% | 717,776 |
| Feb 26, 2026 | 208.10 | 213.30 | 206.30 | 210.80 | 210.80 | 1.25% | 800,224 |
| Feb 25, 2026 | 217.30 | 217.30 | 206.60 | 208.20 | 208.20 | -3.92% | 1,021,231 |
| Feb 24, 2026 | 215.50 | 219.40 | 215.20 | 216.70 | 216.70 | 0.32% | 844,949 |
| Feb 23, 2026 | 217.20 | 220.90 | 214.80 | 216.00 | 216.00 | - | 1,216,269 |
| Feb 20, 2026 | 217.00 | 218.40 | 214.50 | 216.00 | 216.00 | -0.92% | 1,186,131 |
| Feb 19, 2026 | 215.40 | 218.50 | 214.40 | 218.00 | 218.00 | 1.25% | 2,426,172 |
| Feb 18, 2026 | 214.20 | 221.00 | 212.00 | 215.30 | 215.30 | 1.32% | 3,454,590 |
| Feb 17, 2026 | 211.90 | 214.20 | 210.00 | 212.50 | 212.50 | 0.47% | 839,491 |
| Feb 16, 2026 | 214.90 | 215.70 | 210.10 | 211.50 | 211.50 | 1.29% | 1,469,189 |
| Feb 13, 2026 | 208.70 | 210.50 | 207.20 | 208.80 | 208.80 | 0.38% | 1,445,441 |
| Feb 12, 2026 | 212.30 | 212.90 | 208.00 | 208.00 | 208.00 | -0.95% | 1,223,130 |
| Feb 11, 2026 | 206.20 | 216.90 | 202.60 | 210.00 | 210.00 | 1.65% | 2,530,539 |
| Feb 10, 2026 | 208.00 | 209.40 | 206.00 | 206.60 | 206.60 | -0.72% | 950,353 |
| Feb 9, 2026 | 198.00 | 211.00 | 197.30 | 208.10 | 208.10 | 6.55% | 3,610,163 |
| Feb 6, 2026 | 195.00 | 195.70 | 191.00 | 195.30 | 195.30 | 0.31% | 770,097 |
| Feb 5, 2026 | 191.40 | 197.30 | 189.80 | 194.70 | 194.70 | 2.47% | 2,342,737 |
| Feb 4, 2026 | 193.70 | 194.00 | 188.60 | 190.00 | 190.00 | -1.04% | 1,629,173 |
| Feb 3, 2026 | 194.50 | 201.60 | 188.20 | 192.00 | 192.00 | -1.29% | 5,439,559 |
| Feb 2, 2026 | 194.10 | 200.20 | 187.30 | 194.50 | 194.50 | 0.15% | 3,711,395 |
| Jan 30, 2026 | 191.00 | 198.10 | 183.10 | 194.20 | 194.20 | 2.05% | 6,921,598 |
| Jan 29, 2026 | 199.00 | 205.00 | 189.50 | 190.30 | 190.30 | -6.02% | 6,943,093 |
| Jan 28, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 9.99% | 734,688 |
| Jan 27, 2026 | 168.50 | 184.10 | 166.80 | 184.10 | 184.10 | 9.98% | 2,560,788 |
| Jan 26, 2026 | 162.20 | 168.40 | 160.60 | 167.40 | 167.40 | 3.08% | 691,782 |
| Jan 23, 2026 | 159.70 | 164.40 | 157.90 | 162.40 | 162.40 | 2.98% | 576,855 |
| Jan 22, 2026 | 154.90 | 158.30 | 153.10 | 157.70 | 157.70 | 2.47% | 499,920 |
| Jan 21, 2026 | 154.50 | 155.60 | 151.20 | 153.90 | 153.90 | -0.39% | 537,351 |
| Jan 20, 2026 | 159.20 | 159.30 | 154.20 | 154.50 | 154.50 | -2.83% | 489,476 |
| Jan 19, 2026 | 161.50 | 163.00 | 158.80 | 159.00 | 159.00 | -1.24% | 554,705 |
| Jan 16, 2026 | 163.40 | 164.30 | 160.80 | 161.00 | 161.00 | -1.47% | 492,502 |
| Jan 15, 2026 | 164.90 | 166.70 | 162.10 | 163.40 | 163.40 | -0.73% | 645,524 |
| Jan 14, 2026 | 163.00 | 165.50 | 161.40 | 164.60 | 164.60 | 1.42% | 905,249 |
| Jan 13, 2026 | 163.70 | 164.50 | 161.10 | 162.30 | 162.30 | -0.86% | 517,865 |
| Jan 12, 2026 | 159.00 | 164.70 | 158.50 | 163.70 | 163.70 | 3.22% | 499,016 |
| Jan 9, 2026 | 158.00 | 160.50 | 157.50 | 158.60 | 158.60 | 0.38% | 494,600 |
| Jan 8, 2026 | 158.50 | 159.20 | 157.60 | 158.00 | 158.00 | -0.57% | 181,039 |
| Jan 7, 2026 | 160.50 | 162.10 | 158.40 | 158.90 | 158.90 | -0.75% | 270,180 |
| Jan 6, 2026 | 158.10 | 160.70 | 156.70 | 160.10 | 160.10 | 1.20% | 432,486 |
| Jan 5, 2026 | 161.20 | 162.20 | 157.60 | 158.20 | 158.20 | -2.22% | 471,056 |
| Jan 2, 2026 | 165.00 | 165.00 | 161.30 | 161.80 | 161.80 | -2.18% | 351,462 |
| Dec 31, 2025 | 160.50 | 165.70 | 159.00 | 165.40 | 165.40 | 2.73% | 727,523 |
| Dec 30, 2025 | 159.00 | 161.90 | 153.60 | 161.00 | 161.00 | 0.94% | 745,328 |
| Dec 29, 2025 | 164.30 | 164.80 | 157.80 | 159.50 | 159.50 | -2.92% | 451,135 |
| Dec 26, 2025 | 165.00 | 166.00 | 163.20 | 164.30 | 164.30 | -0.12% | 351,210 |
| Dec 25, 2025 | 161.00 | 164.60 | 160.40 | 164.50 | 164.50 | 2.75% | 591,044 |
| Dec 24, 2025 | 156.50 | 160.50 | 155.10 | 160.10 | 160.10 | 2.30% | 583,952 |
| Dec 23, 2025 | 154.90 | 156.50 | 152.10 | 156.50 | 156.50 | 1.49% | 429,181 |
| Dec 22, 2025 | 154.90 | 155.60 | 153.60 | 154.20 | 154.20 | -0.19% | 273,118 |
| Dec 19, 2025 | 153.50 | 155.70 | 153.50 | 154.50 | 154.50 | 0.78% | 289,651 |
| Dec 18, 2025 | 153.20 | 156.70 | 153.00 | 153.30 | 153.30 | 0.20% | 430,339 |
| Dec 17, 2025 | 155.80 | 155.90 | 152.20 | 153.00 | 153.00 | -1.29% | 355,912 |
| Dec 16, 2025 | 154.70 | 160.10 | 147.00 | 155.00 | 155.00 | 0.32% | 1,986,688 |
| Dec 15, 2025 | 157.00 | 160.30 | 149.20 | 154.50 | 154.50 | 1.58% | 1,563,477 |
| Dec 12, 2025 | 148.90 | 152.10 | 146.60 | 152.10 | 152.10 | 2.22% | 869,612 |
| Dec 11, 2025 | 147.10 | 149.30 | 144.70 | 148.80 | 148.80 | 1.16% | 944,152 |
| Dec 10, 2025 | 139.60 | 147.40 | 139.00 | 147.10 | 147.10 | 5.45% | 1,883,091 |
| Dec 9, 2025 | 141.00 | 144.00 | 137.50 | 139.50 | 139.50 | -1.06% | 616,513 |
| Dec 8, 2025 | 137.40 | 146.50 | 137.10 | 141.00 | 141.00 | 3.22% | 1,439,168 |
| Dec 5, 2025 | 132.00 | 136.70 | 125.50 | 136.60 | 136.60 | 3.48% | 910,559 |
| Dec 4, 2025 | 130.00 | 132.70 | 130.00 | 132.00 | 132.00 | 1.69% | 690,695 |
| Dec 3, 2025 | 130.90 | 133.20 | 129.70 | 129.80 | 129.80 | -0.84% | 396,403 |
| Dec 2, 2025 | 133.80 | 133.80 | 130.90 | 130.90 | 130.90 | -1.58% | 378,421 |
| Dec 1, 2025 | 128.20 | 133.80 | 127.50 | 133.00 | 133.00 | 3.83% | 606,197 |
| Nov 28, 2025 | 127.40 | 128.70 | 127.10 | 128.10 | 128.10 | 0.55% | 435,347 |
| Nov 27, 2025 | 130.00 | 130.20 | 127.00 | 127.40 | 127.40 | -2.00% | 451,488 |
| Nov 26, 2025 | 126.50 | 130.00 | 125.70 | 130.00 | 130.00 | 3.26% | 926,439 |
| Nov 25, 2025 | 125.40 | 127.80 | 123.80 | 125.90 | 125.90 | 1.12% | 1,151,897 |
| Nov 24, 2025 | 123.30 | 126.30 | 122.70 | 124.50 | 124.50 | 0.89% | 1,797,405 |
| Nov 21, 2025 | 126.00 | 126.00 | 123.30 | 123.40 | 123.40 | -2.06% | 649,985 |
| Nov 20, 2025 | 127.20 | 128.10 | 126.00 | 126.00 | 126.00 | -0.63% | 378,360 |
| Nov 19, 2025 | 126.40 | 129.60 | 126.10 | 126.80 | 126.80 | -0.08% | 1,705,311 |
| Nov 18, 2025 | 126.40 | 127.00 | 125.10 | 126.90 | 126.90 | 0.32% | 277,146 |
| Nov 17, 2025 | 126.50 | 128.60 | 125.90 | 126.50 | 126.50 | -0.32% | 491,871 |
| Nov 14, 2025 | 125.40 | 126.90 | 123.80 | 126.90 | 126.90 | 1.28% | 260,703 |
| Nov 13, 2025 | 125.00 | 127.40 | 125.00 | 125.30 | 125.30 | 0.24% | 343,522 |
| Nov 12, 2025 | 126.50 | 127.70 | 125.00 | 125.00 | 125.00 | -0.87% | 388,459 |
| Nov 11, 2025 | 131.10 | 131.10 | 124.60 | 126.10 | 126.10 | -3.89% | 578,275 |
| Nov 10, 2025 | 132.30 | 133.40 | 129.80 | 131.20 | 131.20 | -0.68% | 426,235 |
| Nov 7, 2025 | 133.90 | 134.10 | 131.50 | 132.10 | 132.10 | -1.34% | 266,461 |
| Nov 6, 2025 | 135.00 | 135.50 | 133.70 | 133.90 | 133.90 | -0.52% | 416,417 |
| Nov 5, 2025 | 133.60 | 136.10 | 132.40 | 134.60 | 134.60 | 0.90% | 536,356 |
| Nov 4, 2025 | 134.00 | 134.30 | 132.50 | 133.40 | 133.40 | -0.30% | 406,732 |
| Nov 3, 2025 | 133.90 | 135.40 | 133.10 | 133.80 | 133.80 | 0.22% | 643,825 |
| Oct 31, 2025 | 135.40 | 135.50 | 132.00 | 133.50 | 133.50 | 1.06% | 1,764,304 |
| Oct 30, 2025 | 130.90 | 133.80 | 130.90 | 132.10 | 132.10 | 0.92% | 523,800 |
| Oct 28, 2025 | 131.80 | 131.80 | 130.40 | 130.90 | 130.90 | 0.31% | 166,332 |
| Oct 27, 2025 | 133.40 | 134.10 | 130.30 | 130.50 | 130.50 | -2.17% | 587,319 |
| Oct 24, 2025 | 130.40 | 134.70 | 130.20 | 133.40 | 133.40 | 2.69% | 681,077 |
| Oct 23, 2025 | 130.60 | 131.80 | 129.70 | 129.90 | 129.90 | -0.54% | 1,149,754 |
| Oct 22, 2025 | 131.10 | 133.70 | 130.60 | 130.60 | 130.60 | -0.38% | 541,703 |
| Oct 21, 2025 | 128.80 | 132.00 | 127.60 | 131.10 | 131.10 | 1.79% | 560,849 |
| Oct 20, 2025 | 125.50 | 129.30 | 123.20 | 128.80 | 128.80 | 2.71% | 602,089 |
| Oct 17, 2025 | 125.20 | 127.70 | 121.80 | 125.40 | 125.40 | -1.10% | 1,253,379 |