Skip to main content
Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi (IST:AKCNS)
Turkey flag Turkey · Delayed Price · Currency is TRY
210.50
-0.60 (-0.28%)
Last updated: Apr 29, 2026, 4:08 PM GMT+3

IST:AKCNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026213.60214.30210.80211.10211.10-1.54%449,778
Apr 27, 2026214.00217.60212.80214.40214.400.37%779,818
Apr 24, 2026213.80216.40211.90213.60213.60-0.19%599,217
Apr 22, 2026217.00217.40211.10214.00214.00-1.02%836,974
Apr 21, 2026218.40220.40214.50216.20216.20-0.78%1,065,933
Apr 20, 2026223.00224.50211.90217.90217.901.44%3,496,407
Apr 17, 2026201.30215.60199.80214.80214.807.45%2,025,529
Apr 16, 2026193.60202.20193.50199.90199.903.58%1,262,558
Apr 15, 2026200.50200.80191.60193.00193.00-3.06%739,220
Apr 14, 2026197.50201.00197.50199.10199.101.53%875,329
Apr 13, 2026194.00198.00191.20196.10196.100.56%831,983
Apr 10, 2026192.50197.00192.40195.00195.001.62%925,950
Apr 9, 2026194.00194.20191.40191.90191.90-1.18%524,929
Apr 8, 2026195.50197.30191.90194.20194.202.21%1,197,430
Apr 7, 2026198.20198.20188.80190.00190.00-4.14%625,872
Apr 6, 2026198.50200.00197.50198.20198.20-0.15%498,141
Apr 3, 2026199.90202.80196.80198.50198.50-0.70%593,357
Apr 2, 2026197.80200.90196.30199.90199.900.40%457,400
Apr 1, 2026201.00202.10197.30199.10199.10-0.05%615,439
Mar 31, 2026199.70204.20197.00199.20199.20-0.25%552,004
Mar 30, 2026198.00200.10195.40199.70199.70-630,749
Mar 27, 2026206.10207.10199.30199.70199.70-2.68%1,356,612
Mar 26, 2026202.00212.30202.00205.20205.203.90%3,629,198
Mar 25, 2026198.00199.20195.60197.50197.500.36%341,797
Mar 24, 2026200.00202.70196.80196.80196.80-2.81%265,508
Mar 23, 2026197.50202.50192.60202.50202.501.66%620,715
Mar 19, 2026201.00201.40198.80199.20199.20-1.09%138,298
Mar 18, 2026207.70207.70201.40201.40201.40-2.47%220,827
Mar 17, 2026207.80208.70204.20206.50206.50-0.34%297,402
Mar 16, 2026208.70209.50205.40207.20207.20-0.62%373,872
Mar 13, 2026207.60211.80203.70208.50208.500.39%371,909
Mar 12, 2026203.80210.70202.40207.70207.701.91%875,724
Mar 11, 2026206.90208.50201.80203.80203.80-2.07%709,379
Mar 10, 2026206.00209.70203.50208.10208.102.46%934,601
Mar 9, 2026207.10207.10200.70203.10203.10-2.36%734,455
Mar 6, 2026208.20214.10205.30208.00208.00-0.05%652,059
Mar 5, 2026212.00212.20208.00208.10208.10-0.90%483,083
Mar 4, 2026211.60217.80202.10210.00210.00-0.76%2,081,852
Mar 3, 2026209.20214.20205.20211.60211.601.34%908,878
Mar 2, 2026199.00208.80195.20208.80208.80-0.71%1,147,708
Feb 27, 2026211.50212.80207.00210.30210.30-0.24%717,776
Feb 26, 2026208.10213.30206.30210.80210.801.25%800,224
Feb 25, 2026217.30217.30206.60208.20208.20-3.92%1,021,231
Feb 24, 2026215.50219.40215.20216.70216.700.32%844,949
Feb 23, 2026217.20220.90214.80216.00216.00-1,216,269
Feb 20, 2026217.00218.40214.50216.00216.00-0.92%1,186,131
Feb 19, 2026215.40218.50214.40218.00218.001.25%2,426,172
Feb 18, 2026214.20221.00212.00215.30215.301.32%3,454,590
Feb 17, 2026211.90214.20210.00212.50212.500.47%839,491
Feb 16, 2026214.90215.70210.10211.50211.501.29%1,469,189
Feb 13, 2026208.70210.50207.20208.80208.800.38%1,445,441
Feb 12, 2026212.30212.90208.00208.00208.00-0.95%1,223,130
Feb 11, 2026206.20216.90202.60210.00210.001.65%2,530,539
Feb 10, 2026208.00209.40206.00206.60206.60-0.72%950,353
Feb 9, 2026198.00211.00197.30208.10208.106.55%3,610,163
Feb 6, 2026195.00195.70191.00195.30195.300.31%770,097
Feb 5, 2026191.40197.30189.80194.70194.702.47%2,342,737
Feb 4, 2026193.70194.00188.60190.00190.00-1.04%1,629,173
Feb 3, 2026194.50201.60188.20192.00192.00-1.29%5,439,559
Feb 2, 2026194.10200.20187.30194.50194.500.15%3,711,395
Jan 30, 2026191.00198.10183.10194.20194.202.05%6,921,598
Jan 29, 2026199.00205.00189.50190.30190.30-6.02%6,943,093
Jan 28, 2026202.50202.50202.50202.50202.509.99%734,688
Jan 27, 2026168.50184.10166.80184.10184.109.98%2,560,788
Jan 26, 2026162.20168.40160.60167.40167.403.08%691,782
Jan 23, 2026159.70164.40157.90162.40162.402.98%576,855
Jan 22, 2026154.90158.30153.10157.70157.702.47%499,920
Jan 21, 2026154.50155.60151.20153.90153.90-0.39%537,351
Jan 20, 2026159.20159.30154.20154.50154.50-2.83%489,476
Jan 19, 2026161.50163.00158.80159.00159.00-1.24%554,705
Jan 16, 2026163.40164.30160.80161.00161.00-1.47%492,502
Jan 15, 2026164.90166.70162.10163.40163.40-0.73%645,524
Jan 14, 2026163.00165.50161.40164.60164.601.42%905,249
Jan 13, 2026163.70164.50161.10162.30162.30-0.86%517,865
Jan 12, 2026159.00164.70158.50163.70163.703.22%499,016
Jan 9, 2026158.00160.50157.50158.60158.600.38%494,600
Jan 8, 2026158.50159.20157.60158.00158.00-0.57%181,039
Jan 7, 2026160.50162.10158.40158.90158.90-0.75%270,180
Jan 6, 2026158.10160.70156.70160.10160.101.20%432,486
Jan 5, 2026161.20162.20157.60158.20158.20-2.22%471,056
Jan 2, 2026165.00165.00161.30161.80161.80-2.18%351,462
Dec 31, 2025160.50165.70159.00165.40165.402.73%727,523
Dec 30, 2025159.00161.90153.60161.00161.000.94%745,328
Dec 29, 2025164.30164.80157.80159.50159.50-2.92%451,135
Dec 26, 2025165.00166.00163.20164.30164.30-0.12%351,210
Dec 25, 2025161.00164.60160.40164.50164.502.75%591,044
Dec 24, 2025156.50160.50155.10160.10160.102.30%583,952
Dec 23, 2025154.90156.50152.10156.50156.501.49%429,181
Dec 22, 2025154.90155.60153.60154.20154.20-0.19%273,118
Dec 19, 2025153.50155.70153.50154.50154.500.78%289,651
Dec 18, 2025153.20156.70153.00153.30153.300.20%430,339
Dec 17, 2025155.80155.90152.20153.00153.00-1.29%355,912
Dec 16, 2025154.70160.10147.00155.00155.000.32%1,986,688
Dec 15, 2025157.00160.30149.20154.50154.501.58%1,563,477
Dec 12, 2025148.90152.10146.60152.10152.102.22%869,612
Dec 11, 2025147.10149.30144.70148.80148.801.16%944,152
Dec 10, 2025139.60147.40139.00147.10147.105.45%1,883,091
Dec 9, 2025141.00144.00137.50139.50139.50-1.06%616,513
Dec 8, 2025137.40146.50137.10141.00141.003.22%1,439,168
Dec 5, 2025132.00136.70125.50136.60136.603.48%910,559