Skip to main content
Konya Çimento Sanayii Anonim Sirketi (IST:KONYA)
Turkey flag Turkey · Delayed Price · Currency is TRY
4,190.00
-122.50 (-2.84%)
Apr 28, 2026, 6:08 PM GMT+3

IST:KONYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,262.504,327.504,190.004,190.004,190.00-2.84%9,514
Apr 27, 20264,350.004,370.004,307.504,312.504,312.500.06%7,906
Apr 24, 20264,335.004,442.504,120.004,310.004,310.00-0.46%13,577
Apr 22, 20264,475.004,512.504,327.504,330.004,330.00-1.98%12,597
Apr 21, 20264,560.004,740.004,402.504,417.504,417.50-1.83%28,703
Apr 20, 20264,557.504,640.004,480.004,500.004,500.00-1.26%50,116
Apr 17, 20264,150.004,557.504,147.504,557.504,557.509.95%69,285
Apr 16, 20264,180.004,400.004,062.504,145.004,145.00-0.66%21,250
Apr 15, 20263,952.504,317.503,940.004,172.504,172.505.97%61,581
Apr 14, 20263,910.004,007.503,900.003,937.503,937.501.74%14,771
Apr 13, 20263,915.003,915.003,830.003,870.003,870.00-2.46%10,827
Apr 10, 20263,835.003,982.503,835.003,967.503,967.503.52%11,542
Apr 9, 20263,912.503,915.003,832.503,832.503,832.50-2.04%7,716
Apr 8, 20263,892.503,937.503,850.003,912.503,912.503.71%12,450
Apr 7, 20263,860.003,892.503,762.503,772.503,772.50-2.52%8,966
Apr 6, 20263,832.503,895.003,832.503,870.003,870.001.18%7,692
Apr 3, 20263,827.503,830.003,802.503,825.003,825.000.07%6,809
Apr 2, 20263,822.503,827.503,797.503,822.503,822.50-0.65%7,311
Apr 1, 20263,847.503,865.003,825.003,847.503,847.501.18%8,011
Mar 31, 20263,780.003,925.003,780.003,802.503,802.500.60%14,942
Mar 30, 20263,862.503,912.503,780.003,780.003,780.00-2.14%7,906
Mar 27, 20263,907.503,942.503,850.003,862.503,862.50-1.02%6,256
Mar 26, 20263,925.003,970.003,900.003,902.503,902.50-0.45%6,663
Mar 25, 20263,927.503,975.003,912.503,920.003,920.00-0.06%6,439
Mar 24, 20264,000.004,005.003,900.003,922.503,922.50-2.06%9,952
Mar 23, 20264,010.004,012.503,882.504,005.004,005.00-1.05%16,189
Mar 19, 20264,020.004,047.504,005.004,047.504,047.500.75%2,630
Mar 18, 20264,065.004,085.004,017.504,017.504,017.50-0.92%6,251
Mar 17, 20264,017.504,095.004,017.504,055.004,055.001.06%9,136
Mar 16, 20264,037.504,045.003,995.004,012.504,012.50-0.56%6,219
Mar 13, 20264,067.504,077.504,007.504,035.004,035.00-1.10%5,056
Mar 12, 20264,120.004,120.004,047.504,080.004,080.000.49%6,374
Mar 11, 20264,097.504,110.004,027.504,060.004,060.00-1.69%6,484
Mar 10, 20264,150.004,175.004,087.504,130.004,130.001.98%10,565
Mar 9, 20264,000.004,147.503,987.504,050.004,050.00-1.28%8,181
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