Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey
· Delayed Price · Currency is TRY 4,732.50
+2.50 (0.05%)
Dec 5, 2025, 6:09 PM GMT+3
IST:KONYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,735.00 | 4,747.50 | 4,710.00 | 4,732.50 | 4,732.50 | 0.05% | 6,826 |
| Dec 4, 2025 | 4,765.00 | 4,785.00 | 4,720.00 | 4,730.00 | 4,730.00 | -0.53% | 5,046 |
| Dec 3, 2025 | 4,787.50 | 4,812.50 | 4,740.00 | 4,755.00 | 4,755.00 | -0.58% | 6,327 |
| Dec 2, 2025 | 4,810.00 | 4,832.50 | 4,780.00 | 4,782.50 | 4,782.50 | 0.05% | 5,919 |
| Dec 1, 2025 | 4,742.50 | 4,785.00 | 4,720.00 | 4,780.00 | 4,780.00 | 0.79% | 5,418 |
| Nov 28, 2025 | 4,800.00 | 4,805.00 | 4,720.00 | 4,742.50 | 4,742.50 | -0.52% | 5,344 |
| Nov 27, 2025 | 4,765.00 | 4,820.00 | 4,760.00 | 4,767.50 | 4,767.50 | 0.10% | 5,545 |
| Nov 26, 2025 | 4,797.50 | 4,825.00 | 4,750.00 | 4,762.50 | 4,762.50 | -0.73% | 5,721 |
| Nov 25, 2025 | 4,872.50 | 4,927.50 | 4,772.50 | 4,797.50 | 4,797.50 | -1.54% | 9,594 |
| Nov 24, 2025 | 4,917.50 | 4,920.00 | 4,870.00 | 4,872.50 | 4,872.50 | -0.76% | 6,122 |
| Nov 21, 2025 | 4,962.50 | 4,970.00 | 4,905.00 | 4,910.00 | 4,910.00 | -1.01% | 4,514 |
| Nov 20, 2025 | 4,977.50 | 5,015.00 | 4,932.50 | 4,960.00 | 4,960.00 | 0.10% | 8,959 |
| Nov 19, 2025 | 4,962.50 | 5,015.00 | 4,950.00 | 4,955.00 | 4,955.00 | -0.10% | 8,679 |
| Nov 18, 2025 | 4,970.00 | 5,057.50 | 4,925.00 | 4,960.00 | 4,960.00 | -0.10% | 12,676 |
| Nov 17, 2025 | 4,990.00 | 5,020.00 | 4,952.50 | 4,965.00 | 4,965.00 | 0.40% | 8,108 |
| Nov 14, 2025 | 4,987.50 | 4,987.50 | 4,872.50 | 4,945.00 | 4,945.00 | -0.85% | 8,463 |
| Nov 13, 2025 | 4,952.50 | 5,042.50 | 4,920.00 | 4,987.50 | 4,987.50 | 1.37% | 13,725 |
| Nov 12, 2025 | 5,170.00 | 5,242.50 | 4,920.00 | 4,920.00 | 4,920.00 | -4.19% | 20,763 |
| Nov 11, 2025 | 5,150.00 | 5,272.50 | 5,025.00 | 5,135.00 | 5,135.00 | 2.24% | 43,183 |
| Nov 10, 2025 | 5,065.00 | 5,192.50 | 5,017.50 | 5,022.50 | 5,022.50 | -0.79% | 11,914 |
| Nov 7, 2025 | 5,175.00 | 5,180.00 | 5,050.00 | 5,062.50 | 5,062.50 | -1.65% | 7,936 |
| Nov 6, 2025 | 5,190.00 | 5,217.50 | 5,135.00 | 5,147.50 | 5,147.50 | -0.82% | 10,527 |
| Nov 5, 2025 | 5,120.00 | 5,225.00 | 5,075.00 | 5,190.00 | 5,190.00 | 1.37% | 10,967 |
| Nov 4, 2025 | 5,200.00 | 5,225.00 | 5,067.50 | 5,120.00 | 5,120.00 | -1.92% | 10,578 |
| Nov 3, 2025 | 5,155.00 | 5,340.00 | 5,155.00 | 5,220.00 | 5,220.00 | 1.56% | 19,477 |
| Oct 31, 2025 | 5,120.00 | 5,175.00 | 5,090.00 | 5,140.00 | 5,140.00 | 0.69% | 14,474 |
| Oct 30, 2025 | 5,150.00 | 5,207.50 | 5,095.00 | 5,105.00 | 5,105.00 | -0.87% | 17,301 |
| Oct 28, 2025 | 5,030.00 | 5,220.00 | 5,030.00 | 5,150.00 | 5,150.00 | 2.44% | 12,427 |
| Oct 27, 2025 | 5,085.00 | 5,132.50 | 4,995.00 | 5,027.50 | 5,027.50 | -1.08% | 10,649 |
| Oct 24, 2025 | 4,885.00 | 5,082.50 | 4,882.50 | 5,082.50 | 5,082.50 | 4.58% | 19,469 |
| Oct 23, 2025 | 4,897.50 | 4,902.50 | 4,830.00 | 4,860.00 | 4,860.00 | -0.21% | 8,387 |
| Oct 22, 2025 | 4,885.00 | 4,960.00 | 4,865.00 | 4,870.00 | 4,870.00 | - | 8,672 |
| Oct 21, 2025 | 4,980.00 | 4,980.00 | 4,865.00 | 4,870.00 | 4,870.00 | -1.17% | 8,185 |
| Oct 20, 2025 | 4,942.50 | 4,995.00 | 4,840.00 | 4,927.50 | 4,927.50 | 0.15% | 9,804 |
| Oct 17, 2025 | 4,840.00 | 5,207.50 | 4,632.50 | 4,920.00 | 4,920.00 | 1.23% | 38,722 |
| Oct 16, 2025 | 4,815.00 | 4,920.00 | 4,770.00 | 4,860.00 | 4,860.00 | 0.93% | 14,560 |
| Oct 15, 2025 | 4,695.00 | 4,862.50 | 4,695.00 | 4,815.00 | 4,815.00 | 2.88% | 16,991 |
| Oct 14, 2025 | 4,742.50 | 4,775.00 | 4,655.00 | 4,680.00 | 4,680.00 | -1.27% | 10,330 |
| Oct 13, 2025 | 4,840.00 | 4,840.00 | 4,730.00 | 4,740.00 | 4,740.00 | -2.67% | 8,395 |
| Oct 10, 2025 | 4,860.00 | 4,895.00 | 4,820.00 | 4,870.00 | 4,870.00 | 0.62% | 7,674 |
| Oct 9, 2025 | 4,865.00 | 4,937.50 | 4,835.00 | 4,840.00 | 4,840.00 | - | 7,950 |
| Oct 8, 2025 | 4,922.50 | 4,942.50 | 4,832.50 | 4,840.00 | 4,840.00 | -1.63% | 7,997 |
| Oct 7, 2025 | 4,895.00 | 4,990.00 | 4,865.00 | 4,920.00 | 4,920.00 | 0.97% | 8,594 |
| Oct 6, 2025 | 4,995.00 | 5,052.50 | 4,867.50 | 4,872.50 | 4,872.50 | -2.16% | 9,894 |
| Oct 3, 2025 | 5,032.50 | 5,040.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.55% | 7,311 |
| Oct 2, 2025 | 5,060.00 | 5,090.00 | 4,975.00 | 5,007.50 | 5,007.50 | -0.55% | 7,643 |
| Oct 1, 2025 | 5,032.50 | 5,072.50 | 4,925.00 | 5,035.00 | 5,035.00 | 0.50% | 11,761 |
| Sep 30, 2025 | 5,050.00 | 5,082.50 | 4,977.50 | 5,010.00 | 5,010.00 | 0.10% | 8,251 |
| Sep 29, 2025 | 5,102.50 | 5,102.50 | 4,995.00 | 5,005.00 | 5,005.00 | -1.96% | 10,042 |
| Sep 26, 2025 | 5,157.50 | 5,250.00 | 5,087.50 | 5,105.00 | 5,105.00 | -0.97% | 9,023 |
| Sep 25, 2025 | 5,207.50 | 5,270.00 | 5,147.50 | 5,155.00 | 5,155.00 | -0.91% | 8,490 |
| Sep 24, 2025 | 5,222.50 | 5,230.00 | 5,125.00 | 5,202.50 | 5,202.50 | 0.24% | 10,390 |
| Sep 23, 2025 | 5,302.50 | 5,302.50 | 5,140.00 | 5,190.00 | 5,190.00 | -2.17% | 13,377 |
| Sep 22, 2025 | 5,317.50 | 5,410.00 | 5,302.50 | 5,305.00 | 5,305.00 | 0.52% | 13,293 |
| Sep 19, 2025 | 5,290.00 | 5,295.00 | 5,167.50 | 5,277.50 | 5,277.50 | 0.33% | 13,993 |
| Sep 18, 2025 | 5,250.00 | 5,382.50 | 5,215.00 | 5,260.00 | 5,260.00 | 1.15% | 24,032 |
| Sep 17, 2025 | 5,185.00 | 5,282.50 | 5,155.00 | 5,200.00 | 5,200.00 | 0.43% | 18,610 |
| Sep 16, 2025 | 5,140.00 | 5,212.50 | 5,130.00 | 5,177.50 | 5,177.50 | 0.63% | 12,405 |
| Sep 15, 2025 | 4,930.00 | 5,167.50 | 4,845.00 | 5,145.00 | 5,145.00 | 4.36% | 16,101 |
| Sep 12, 2025 | 4,970.00 | 5,000.00 | 4,857.50 | 4,930.00 | 4,930.00 | -0.50% | 11,793 |
| Sep 11, 2025 | 5,140.00 | 5,140.00 | 4,955.00 | 4,955.00 | 4,955.00 | -3.08% | 10,297 |
| Sep 10, 2025 | 5,045.00 | 5,142.50 | 5,032.50 | 5,112.50 | 5,112.50 | 1.74% | 12,789 |
| Sep 9, 2025 | 5,030.00 | 5,127.50 | 5,012.50 | 5,025.00 | 5,025.00 | 0.10% | 14,312 |
| Sep 8, 2025 | 4,955.00 | 5,100.00 | 4,942.50 | 5,020.00 | 5,020.00 | -1.23% | 16,578 |
| Sep 5, 2025 | 5,105.00 | 5,162.50 | 5,020.00 | 5,082.50 | 5,082.50 | -0.20% | 12,695 |
| Sep 4, 2025 | 5,095.00 | 5,155.00 | 5,075.00 | 5,092.50 | 5,092.50 | 0.39% | 11,797 |
| Sep 3, 2025 | 5,130.00 | 5,162.50 | 4,930.00 | 5,072.50 | 5,072.50 | -0.93% | 15,900 |
| Sep 2, 2025 | 5,365.00 | 5,392.50 | 4,850.00 | 5,120.00 | 5,120.00 | -4.21% | 33,730 |
| Sep 1, 2025 | 5,502.50 | 5,535.00 | 5,320.00 | 5,345.00 | 5,345.00 | -2.29% | 19,522 |
| Aug 29, 2025 | 5,415.00 | 5,650.00 | 5,390.00 | 5,470.00 | 5,470.00 | 1.25% | 22,702 |
| Aug 28, 2025 | 5,400.00 | 5,602.50 | 5,380.00 | 5,402.50 | 5,402.50 | 0.46% | 18,115 |
| Aug 27, 2025 | 5,500.00 | 5,557.50 | 5,360.00 | 5,377.50 | 5,377.50 | -2.09% | 17,463 |
| Aug 26, 2025 | 5,625.00 | 5,720.00 | 5,492.50 | 5,492.50 | 5,492.50 | -2.01% | 33,794 |
| Aug 25, 2025 | 5,465.00 | 5,615.00 | 5,442.50 | 5,605.00 | 5,605.00 | 3.89% | 26,437 |
| Aug 22, 2025 | 5,425.00 | 5,437.50 | 5,365.00 | 5,395.00 | 5,395.00 | -0.09% | 14,747 |
| Aug 21, 2025 | 5,340.00 | 5,440.00 | 5,340.00 | 5,400.00 | 5,400.00 | 1.22% | 10,831 |
| Aug 20, 2025 | 5,340.00 | 5,375.00 | 5,320.00 | 5,335.00 | 5,335.00 | 0.23% | 10,047 |
| Aug 19, 2025 | 5,350.00 | 5,432.50 | 5,305.00 | 5,322.50 | 5,322.50 | -0.51% | 13,368 |
| Aug 18, 2025 | 5,445.00 | 5,532.50 | 5,337.50 | 5,350.00 | 5,350.00 | -1.52% | 16,782 |
| Aug 15, 2025 | 5,350.00 | 5,455.00 | 5,322.50 | 5,432.50 | 5,432.50 | 1.54% | 17,401 |
| Aug 14, 2025 | 5,470.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,350.00 | -2.19% | 18,609 |
| Aug 13, 2025 | 5,575.00 | 5,577.50 | 5,467.50 | 5,470.00 | 5,470.00 | -1.93% | 14,018 |
| Aug 12, 2025 | 5,835.00 | 5,845.00 | 5,545.00 | 5,577.50 | 5,577.50 | -4.58% | 24,001 |
| Aug 11, 2025 | 5,977.50 | 5,997.50 | 5,835.00 | 5,845.00 | 5,845.00 | -1.14% | 13,545 |
| Aug 8, 2025 | 6,097.50 | 6,135.00 | 5,877.50 | 5,912.50 | 5,912.50 | -3.86% | 23,514 |
| Aug 7, 2025 | 6,015.00 | 6,175.00 | 6,015.00 | 6,150.00 | 6,150.00 | 2.50% | 23,401 |
| Aug 6, 2025 | 5,980.00 | 6,085.00 | 5,940.00 | 6,000.00 | 6,000.00 | 1.52% | 23,714 |
| Aug 5, 2025 | 5,972.50 | 6,015.00 | 5,870.00 | 5,910.00 | 5,910.00 | -0.96% | 12,882 |
| Aug 4, 2025 | 5,980.00 | 6,072.50 | 5,950.00 | 5,967.50 | 5,967.50 | 0.67% | 14,856 |
| Aug 1, 2025 | 5,850.00 | 6,092.50 | 5,840.00 | 5,927.50 | 5,927.50 | 1.32% | 19,120 |
| Jul 31, 2025 | 5,990.00 | 6,050.00 | 5,810.00 | 5,850.00 | 5,850.00 | -0.85% | 17,781 |
| Jul 30, 2025 | 5,750.00 | 6,027.50 | 5,680.00 | 5,900.00 | 5,900.00 | 5.45% | 44,506 |
| Jul 29, 2025 | 5,572.50 | 5,712.50 | 5,572.50 | 5,595.00 | 5,595.00 | 0.58% | 10,779 |
| Jul 28, 2025 | 5,710.00 | 5,780.00 | 5,537.50 | 5,562.50 | 5,562.50 | -2.46% | 13,638 |
| Jul 25, 2025 | 5,880.00 | 5,920.00 | 5,677.50 | 5,702.50 | 5,702.50 | -2.98% | 17,988 |
| Jul 24, 2025 | 5,755.00 | 5,962.50 | 5,620.00 | 5,877.50 | 5,877.50 | 4.91% | 35,353 |
| Jul 23, 2025 | 5,487.50 | 5,800.00 | 5,440.00 | 5,602.50 | 5,602.50 | 3.80% | 34,027 |
| Jul 22, 2025 | 5,300.00 | 5,487.50 | 5,287.50 | 5,397.50 | 5,397.50 | 3.01% | 28,466 |
| Jul 21, 2025 | 5,090.00 | 5,350.00 | 5,090.00 | 5,240.00 | 5,240.00 | 3.00% | 19,614 |
| Jul 18, 2025 | 5,135.00 | 5,145.00 | 5,052.50 | 5,087.50 | 5,087.50 | -0.59% | 8,168 |