Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey
· Delayed Price · Currency is TRY 136.60
+4.60 (3.48%)
At close: Dec 5, 2025
IST:AKCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 130.20 | 131.40 | 125.40 | 126.80 | 126.80 | -2.46% | 680,772 |
| Oct 15, 2025 | 127.90 | 131.30 | 127.50 | 130.00 | 130.00 | 1.64% | 704,437 |
| Oct 14, 2025 | 130.90 | 131.50 | 127.00 | 127.90 | 127.90 | -1.54% | 911,149 |
| Oct 13, 2025 | 134.30 | 134.80 | 129.80 | 129.90 | 129.90 | -3.78% | 799,730 |
| Oct 10, 2025 | 137.70 | 138.40 | 133.90 | 135.00 | 135.00 | -1.89% | 750,445 |
| Oct 9, 2025 | 136.20 | 140.40 | 135.50 | 137.60 | 137.60 | 2.00% | 1,150,557 |
| Oct 8, 2025 | 137.80 | 137.90 | 134.90 | 134.90 | 134.90 | -2.10% | 511,487 |
| Oct 7, 2025 | 137.50 | 139.50 | 136.70 | 137.80 | 137.80 | 0.22% | 544,570 |
| Oct 6, 2025 | 136.00 | 139.10 | 135.60 | 137.50 | 137.50 | 1.48% | 720,233 |
| Oct 3, 2025 | 138.00 | 138.00 | 134.50 | 135.50 | 135.50 | -1.31% | 407,134 |
| Oct 2, 2025 | 136.60 | 139.00 | 135.70 | 137.30 | 137.30 | 0.66% | 732,101 |
| Oct 1, 2025 | 137.60 | 137.60 | 133.50 | 136.40 | 136.40 | -0.87% | 867,427 |
| Sep 30, 2025 | 135.00 | 138.70 | 134.00 | 137.60 | 137.60 | 3.15% | 1,083,734 |
| Sep 29, 2025 | 139.00 | 139.80 | 132.30 | 133.40 | 133.40 | -5.66% | 2,193,607 |
| Sep 26, 2025 | 145.30 | 147.30 | 141.40 | 141.40 | 141.40 | -2.68% | 488,188 |
| Sep 25, 2025 | 146.00 | 147.50 | 141.50 | 145.30 | 145.30 | 0.14% | 886,331 |
| Sep 24, 2025 | 149.90 | 150.10 | 144.50 | 145.10 | 145.10 | -2.94% | 1,079,411 |
| Sep 23, 2025 | 139.40 | 152.70 | 138.20 | 149.50 | 149.50 | 7.09% | 2,558,101 |
| Sep 22, 2025 | 138.20 | 140.70 | 138.20 | 139.60 | 139.60 | 2.05% | 1,065,460 |
| Sep 19, 2025 | 138.10 | 138.20 | 135.50 | 136.80 | 136.80 | -0.07% | 745,721 |
| Sep 18, 2025 | 141.10 | 142.00 | 136.10 | 136.90 | 136.90 | -2.84% | 826,830 |
| Sep 17, 2025 | 138.80 | 142.50 | 138.50 | 140.90 | 140.90 | 1.51% | 913,276 |
| Sep 16, 2025 | 134.60 | 138.90 | 134.40 | 138.80 | 138.80 | 3.35% | 1,033,000 |
| Sep 15, 2025 | 129.50 | 134.80 | 128.50 | 134.30 | 134.30 | 3.71% | 1,141,113 |
| Sep 12, 2025 | 131.80 | 131.90 | 129.10 | 129.50 | 129.50 | -1.75% | 424,943 |
| Sep 11, 2025 | 133.30 | 135.50 | 131.20 | 131.80 | 131.80 | -0.60% | 728,205 |
| Sep 10, 2025 | 136.90 | 137.20 | 132.00 | 132.60 | 132.60 | -3.07% | 662,506 |
| Sep 9, 2025 | 134.10 | 137.70 | 133.70 | 136.80 | 136.80 | 2.01% | 937,338 |
| Sep 8, 2025 | 136.80 | 136.80 | 132.70 | 134.10 | 134.10 | -2.54% | 693,728 |
| Sep 5, 2025 | 138.70 | 139.40 | 135.20 | 137.60 | 137.60 | -1.01% | 829,021 |
| Sep 4, 2025 | 133.40 | 141.30 | 133.40 | 139.00 | 139.00 | 4.28% | 1,683,162 |
| Sep 3, 2025 | 134.80 | 134.80 | 132.10 | 133.30 | 133.30 | -0.15% | 870,708 |
| Sep 2, 2025 | 136.40 | 136.90 | 131.20 | 133.50 | 133.50 | -1.84% | 1,092,937 |
| Sep 1, 2025 | 135.90 | 136.70 | 135.50 | 136.00 | 136.00 | 0.15% | 363,065 |
| Aug 29, 2025 | 135.70 | 136.10 | 134.80 | 135.80 | 135.80 | 0.44% | 621,870 |
| Aug 28, 2025 | 134.70 | 136.20 | 134.70 | 135.20 | 135.20 | 0.37% | 584,434 |
| Aug 27, 2025 | 138.30 | 139.40 | 134.70 | 134.70 | 134.70 | -2.46% | 1,227,819 |
| Aug 26, 2025 | 138.00 | 139.70 | 136.50 | 138.10 | 138.10 | 0.07% | 1,215,417 |
| Aug 25, 2025 | 138.50 | 139.40 | 137.30 | 138.00 | 138.00 | 0.51% | 1,420,939 |
| Aug 22, 2025 | 133.60 | 138.00 | 133.60 | 137.30 | 137.30 | 2.85% | 2,098,712 |
| Aug 21, 2025 | 134.00 | 134.70 | 132.40 | 133.50 | 133.50 | -0.07% | 1,851,519 |
| Aug 20, 2025 | 133.30 | 134.50 | 132.80 | 133.60 | 133.60 | 0.30% | 924,536 |
| Aug 19, 2025 | 133.90 | 135.00 | 133.10 | 133.20 | 133.20 | -0.67% | 630,583 |
| Aug 18, 2025 | 133.40 | 134.50 | 132.80 | 134.10 | 134.10 | 0.52% | 573,286 |
| Aug 15, 2025 | 136.70 | 137.30 | 132.60 | 133.40 | 133.40 | -2.27% | 1,342,856 |
| Aug 14, 2025 | 138.50 | 138.50 | 136.50 | 136.50 | 136.50 | -1.37% | 455,194 |
| Aug 13, 2025 | 137.40 | 138.40 | 137.10 | 138.40 | 138.40 | 0.58% | 410,085 |
| Aug 12, 2025 | 139.30 | 139.30 | 137.50 | 137.60 | 137.60 | -0.86% | 478,861 |
| Aug 11, 2025 | 139.00 | 139.70 | 138.60 | 138.80 | 138.80 | 0.36% | 677,484 |
| Aug 8, 2025 | 138.70 | 139.40 | 136.60 | 138.30 | 138.30 | -0.14% | 607,388 |
| Aug 7, 2025 | 141.80 | 141.80 | 138.50 | 138.50 | 138.50 | -2.74% | 1,575,655 |
| Aug 6, 2025 | 143.70 | 144.20 | 142.00 | 142.40 | 142.40 | -0.84% | 717,328 |
| Aug 5, 2025 | 145.50 | 145.70 | 143.20 | 143.60 | 143.60 | -0.97% | 445,331 |
| Aug 4, 2025 | 143.20 | 147.10 | 143.20 | 145.00 | 145.00 | 1.26% | 856,424 |
| Aug 1, 2025 | 142.70 | 145.30 | 142.00 | 143.20 | 143.20 | 0.42% | 1,005,385 |
| Jul 31, 2025 | 140.40 | 143.40 | 140.30 | 142.60 | 142.60 | 1.93% | 893,647 |
| Jul 30, 2025 | 140.50 | 141.00 | 139.60 | 139.90 | 139.90 | - | 475,727 |
| Jul 29, 2025 | 138.40 | 140.60 | 137.30 | 139.90 | 139.90 | 1.38% | 464,044 |
| Jul 28, 2025 | 141.30 | 141.80 | 137.30 | 138.00 | 138.00 | -1.85% | 513,750 |
| Jul 25, 2025 | 142.40 | 143.00 | 140.10 | 140.60 | 140.60 | -0.99% | 320,232 |
| Jul 24, 2025 | 141.90 | 144.00 | 141.00 | 142.00 | 142.00 | 0.92% | 627,248 |
| Jul 23, 2025 | 142.50 | 142.90 | 140.70 | 140.70 | 140.70 | -0.64% | 374,805 |
| Jul 22, 2025 | 143.00 | 143.60 | 141.50 | 141.60 | 141.60 | -0.28% | 578,510 |
| Jul 21, 2025 | 138.00 | 144.40 | 138.00 | 142.00 | 142.00 | 2.90% | 823,576 |
| Jul 18, 2025 | 139.00 | 139.00 | 136.30 | 138.00 | 138.00 | 0.95% | 401,528 |