Skip to main content
Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey flag Turkey · Delayed Price · Currency is TRY
4,050.00
-52.50 (-1.28%)
Mar 9, 2026, 6:08 PM GMT+3

IST:KONYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,152.504,180.004,062.504,102.504,102.50-1.14%9,905
Mar 5, 20264,147.504,217.504,090.004,150.004,150.001.03%10,941
Mar 4, 20264,110.004,185.004,000.004,107.504,107.50-0.54%10,695
Mar 3, 20264,252.504,377.504,100.004,130.004,130.00-0.06%17,988
Mar 2, 20264,080.004,192.503,950.004,132.504,132.50-5.00%14,223
Feb 27, 20264,412.504,437.504,320.004,350.004,350.00-1.08%9,365
Feb 26, 20264,392.504,452.504,375.004,397.504,397.500.17%8,705
Feb 25, 20264,445.004,460.004,382.504,390.004,390.00-1.13%6,944
Feb 24, 20264,455.004,470.004,425.004,440.004,440.00-0.17%7,263
Feb 23, 20264,495.004,552.504,447.504,447.504,447.50-0.78%14,360
Feb 20, 20264,512.504,530.004,430.004,482.504,482.500.79%10,266
Feb 19, 20264,615.004,675.004,430.004,447.504,447.50-4.35%17,752
Feb 18, 20264,740.004,757.504,620.004,650.004,650.00-0.96%21,567
Feb 17, 20264,720.004,780.004,685.004,695.004,695.00-0.42%15,555
Feb 16, 20264,670.004,865.004,667.504,715.004,715.002.56%41,283
Feb 13, 20264,567.504,620.004,552.504,597.504,597.500.71%16,209
Feb 12, 20264,500.004,585.004,495.004,565.004,565.001.50%15,313
Feb 11, 20264,500.004,560.004,472.504,497.504,497.50-0.06%10,617
Feb 10, 20264,547.504,570.004,487.504,500.004,500.00-0.66%15,898
Feb 9, 20264,450.004,535.004,447.504,530.004,530.002.14%15,663
Feb 6, 20264,442.504,467.504,400.004,435.004,435.00-0.11%12,054
Feb 5, 20264,480.004,492.504,437.504,440.004,440.00-0.17%14,511
Feb 4, 20264,462.504,517.504,447.504,447.504,447.50-0.06%13,271
Feb 3, 20264,470.004,490.004,447.504,450.004,450.000.06%10,187
Feb 2, 20264,502.504,502.504,425.004,447.504,447.50-1.71%11,645
Jan 30, 20264,610.004,630.004,500.004,525.004,525.00-1.84%15,912
Jan 29, 20264,595.004,662.504,552.504,610.004,610.000.33%22,049
Jan 28, 20264,505.004,620.004,505.004,595.004,595.002.17%20,905
Jan 27, 20264,530.004,615.004,490.004,497.504,497.50-0.50%18,382
Jan 26, 20264,550.004,582.504,500.004,520.004,520.00-0.93%15,954
Jan 23, 20264,547.504,575.004,540.004,562.504,562.500.05%11,718
Jan 22, 20264,437.504,560.004,437.504,560.004,560.002.76%15,515
Jan 21, 20264,542.504,542.504,400.004,437.504,437.50-2.10%15,438
Jan 20, 20264,607.504,632.504,512.504,532.504,532.50-1.25%10,377
Jan 19, 20264,470.004,627.504,470.004,590.004,590.002.68%24,846
Jan 16, 20264,510.004,525.004,445.004,470.004,470.00-0.78%11,711
Jan 15, 20264,452.504,507.504,422.504,505.004,505.001.52%10,839
Jan 14, 20264,535.004,575.004,435.004,437.504,437.50-2.10%14,901
Jan 13, 20264,537.504,575.004,505.004,532.504,532.500.39%11,013
Jan 12, 20264,525.004,547.504,500.004,515.004,515.00-0.39%7,802
Jan 9, 20264,560.004,585.004,515.004,532.504,532.50-0.38%5,792
Jan 8, 20264,572.504,575.004,515.004,550.004,550.00-0.55%6,681
Jan 7, 20264,580.004,662.504,542.504,575.004,575.000.16%14,492
Jan 6, 20264,572.504,615.004,550.004,567.504,567.500.22%7,931
Jan 5, 20264,600.004,607.504,550.004,557.504,557.50-0.92%5,615
Jan 2, 20264,577.504,622.504,560.004,600.004,600.000.49%7,639
Dec 31, 20254,505.004,665.004,505.004,577.504,577.501.67%21,610
Dec 30, 20254,517.504,530.004,490.004,502.504,502.50-5,581
Dec 29, 20254,552.504,575.004,502.504,502.504,502.50-1.04%9,143
Dec 26, 20254,600.004,685.004,520.004,550.004,550.00-0.44%7,073
Dec 25, 20254,517.504,697.504,517.504,570.004,570.001.44%18,824
Dec 24, 20254,535.004,607.504,505.004,505.004,505.00-0.66%8,225
Dec 23, 20254,590.004,602.504,530.004,535.004,535.00-1.20%7,968
Dec 22, 20254,670.004,682.504,590.004,590.004,590.00-1.71%9,477
Dec 19, 20254,655.004,685.004,642.504,670.004,670.000.32%9,249
Dec 18, 20254,662.504,712.504,650.004,655.004,655.00-0.05%9,419
Dec 17, 20254,685.004,705.004,647.504,657.504,657.50-0.59%6,129
Dec 16, 20254,705.004,710.004,652.504,685.004,685.00-0.27%6,605
Dec 15, 20254,700.004,725.004,670.004,697.504,697.500.59%8,090
Dec 12, 20254,710.004,725.004,640.004,670.004,670.00-0.11%8,161
Dec 11, 20254,730.004,747.504,672.504,675.004,675.00-0.64%7,375
Dec 10, 20254,730.004,845.004,632.504,705.004,705.00-0.48%18,482
Dec 9, 20254,800.004,825.004,712.504,727.504,727.50-1.30%8,833
Dec 8, 20254,782.505,115.004,752.504,790.004,790.001.22%38,497
Dec 5, 20254,735.004,747.504,710.004,732.504,732.500.05%6,826
Dec 4, 20254,765.004,785.004,720.004,730.004,730.00-0.53%5,046
Dec 3, 20254,787.504,812.504,740.004,755.004,755.00-0.58%6,327
Dec 2, 20254,810.004,832.504,780.004,782.504,782.500.05%5,919
Dec 1, 20254,742.504,785.004,720.004,780.004,780.000.79%5,418
Nov 28, 20254,800.004,805.004,720.004,742.504,742.50-0.52%5,344
Nov 27, 20254,765.004,820.004,760.004,767.504,767.500.10%5,545
Nov 26, 20254,797.504,825.004,750.004,762.504,762.50-0.73%5,721
Nov 25, 20254,872.504,927.504,772.504,797.504,797.50-1.54%9,594
Nov 24, 20254,917.504,920.004,870.004,872.504,872.50-0.76%6,122
Nov 21, 20254,962.504,970.004,905.004,910.004,910.00-1.01%4,514
Nov 20, 20254,977.505,015.004,932.504,960.004,960.000.10%8,959
Nov 19, 20254,962.505,015.004,950.004,955.004,955.00-0.10%8,679
Nov 18, 20254,970.005,057.504,925.004,960.004,960.00-0.10%12,676
Nov 17, 20254,990.005,020.004,952.504,965.004,965.000.40%8,108
Nov 14, 20254,987.504,987.504,872.504,945.004,945.00-0.85%8,463
Nov 13, 20254,952.505,042.504,920.004,987.504,987.501.37%13,725
Nov 12, 20255,170.005,242.504,920.004,920.004,920.00-4.19%20,763
Nov 11, 20255,150.005,272.505,025.005,135.005,135.002.24%43,183
Nov 10, 20255,065.005,192.505,017.505,022.505,022.50-0.79%11,914
Nov 7, 20255,175.005,180.005,050.005,062.505,062.50-1.65%7,936
Nov 6, 20255,190.005,217.505,135.005,147.505,147.50-0.82%10,527
Nov 5, 20255,120.005,225.005,075.005,190.005,190.001.37%10,967
Nov 4, 20255,200.005,225.005,067.505,120.005,120.00-1.92%10,578
Nov 3, 20255,155.005,340.005,155.005,220.005,220.001.56%19,477
Oct 31, 20255,120.005,175.005,090.005,140.005,140.000.69%14,474
Oct 30, 20255,150.005,207.505,095.005,105.005,105.00-0.87%17,301
Oct 28, 20255,030.005,220.005,030.005,150.005,150.002.44%12,427
Oct 27, 20255,085.005,132.504,995.005,027.505,027.50-1.08%10,649
Oct 24, 20254,885.005,082.504,882.505,082.505,082.504.58%19,469
Oct 23, 20254,897.504,902.504,830.004,860.004,860.00-0.21%8,387
Oct 22, 20254,885.004,960.004,865.004,870.004,870.00-8,672
Oct 21, 20254,980.004,980.004,865.004,870.004,870.00-1.17%8,185
Oct 20, 20254,942.504,995.004,840.004,927.504,927.500.15%9,804
Oct 17, 20254,840.005,207.504,632.504,920.004,920.001.23%38,722
Oct 16, 20254,815.004,920.004,770.004,860.004,860.000.93%14,560